{"ticker": "ALQ", "overview": {"name": "ALS Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ALQ", "has_prices": true, "as_of": "2026-09-18", "last": 21.37, "prev_close": 21.06, "change": 0.3100000000000023, "change_pct": 0.014719848053181495, "session_volume": 2750269.0, "vwap_5": 21.09022405984665, "vwap_20": 21.727671301241326, "vwap_60": 22.115321015930686, "vwap_250": 22.344906677176233, "high_52w": 26.04, "low_52w": 19.28, "avg_volume_20": 1388505.7, "sessions": 400, "market_cap": {"value": 10688846166.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153087", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153087", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25421}, {"id": "ASX-03152611", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152611", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "ASX-03145766", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145766", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "ASX-03143028", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143028", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57101}, {"id": "ASX-03142954", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142954", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58541}, {"id": "ASX-03140829", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140829", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65741}, {"id": "ASX-03138372", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138372", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75821}, {"id": "ASX-03138313", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138313", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03137919", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137919", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASXSH-03134254", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and surfaces with 5.03% of ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134254", "trade_date": "", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03137800", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137800", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "ASX-03137392", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137392", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78701}, {"id": "ASX-03136241", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136241", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81581}, {"id": "ASX-03136123", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136123", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85901}, {"id": "ASX-03134147", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134147", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "ASX-03133843", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133843", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90221}, {"id": "ASX-03132807", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132807", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "ASX-03130583", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130583", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98861}, {"id": "ASX-03128959", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128959", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "ASX-03125062", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125062", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "ASX-03122133", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "Als Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122133", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "ASX-03121333", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "Als Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their ALQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121333", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131981}, {"id": "ASX-03119316", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "Als Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on ALQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119316", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "ASX3Y-03117292-1", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "Malcolm Deane", "who_key": "Malcolm Deane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ALQ hits the wire: Malcolm Deane discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117292", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}, {"id": "ASX3Y-03108645-1", "src": "ASX", "ticker": "ALQ", "cik": "", "company": "ALS Limited", "company_raw": "ALS Limited", "who": "Malcolm Deane", "who_key": "Malcolm Deane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ALQ hits the wire: Malcolm Deane discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108645", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Malcolm Deane", "notice_type": "3Y", "direct_shares": 433236.0, "indirect_shares": 20242025.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117292-2A1687237", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "John Mulcahy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03115297-2A1686440", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "BlackRock Group (BlackRock Inc", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109790-2A1683827", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Malcolm Deane", "notice_type": "3Y", "direct_shares": 486236.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108645-2A1683091", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mel Bridges", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-10", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-28", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sartain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-08-10", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sartain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-04", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sartain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-01", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Naran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-14", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Naran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-12", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-12", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sartain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-07", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Naran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-31", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bridges", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-08", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kilmister", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-20", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raj Naran", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-20", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kilmister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Murdoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kilmister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-03", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Sartain", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-15", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Bridges", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-07", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kilmister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-29", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Murdoch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Kilmister", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-22", "source_url": "https://www.marketindex.com.au/asx/alq", "needs_ocr": 0}], "directors": [{"name": "Malcolm Deane", "first_seen": "2026-07-07", "last_seen": "2026-08-03", "status": "current", "notices": 2}, {"name": "AJ Love", "first_seen": "2008-12-18", "last_seen": "2008-12-18", "status": "past", "notices": 1}, {"name": "GF Kilmister", "first_seen": "2008-12-18", "last_seen": "2009-03-12", "status": "past", "notices": 2}, {"name": "A Love", "first_seen": "2009-07-02", "last_seen": "2009-07-02", "status": "past", "notices": 1}, {"name": "Tony Love", "first_seen": "2009-07-29", "last_seen": "2009-07-29", "status": "past", "notices": 1}, {"name": "M Kriewaldt", "first_seen": "2008-12-18", "last_seen": "2011-07-27", "status": "past", "notices": 10}, {"name": "G McGrath", "first_seen": "2008-12-18", "last_seen": "2012-08-01", "status": "past", "notices": 7}, {"name": "R Hill", "first_seen": "2009-10-19", "last_seen": "2015-07-30", "status": "past", "notices": 9}, {"name": "B Brown", "first_seen": "2009-10-09", "last_seen": "2015-07-30", "status": "past", "notices": 7}, {"name": "J Mulcahy", "first_seen": "2012-05-22", "last_seen": "2015-12-24", "status": "past", "notices": 4}, {"name": "B Phillips", "first_seen": "2015-08-02", "last_seen": "2016-02-15", "status": "past", "notices": 2}, {"name": "Tonianne Dwyer", "first_seen": "2016-07-01", "last_seen": "2016-07-01", "status": "past", "notices": 1}, {"name": "N Withnall", "first_seen": "2008-12-18", "last_seen": "2016-07-26", "status": "past", "notices": 19}, {"name": "G Murdoch", "first_seen": "2012-08-02", "last_seen": "2017-07-03", "status": "past", "notices": 11}, {"name": "Raj Naran", "first_seen": "2017-07-20", "last_seen": "2017-07-20", "status": "past", "notices": 1}, {"name": "G Kilmister", "first_seen": "2009-07-02", "last_seen": "2017-07-20", "status": "past", "notices": 30}, {"name": "M Bridges", "first_seen": "2009-10-19", "last_seen": "2017-08-08", "status": "past", "notices": 17}, {"name": "R Naran", "first_seen": "2017-10-31", "last_seen": "2018-02-14", "status": "past", "notices": 3}, {"name": "C Sartain", "first_seen": "2015-02-01", "last_seen": "2018-08-10", "status": "past", "notices": 8}, {"name": "T Dwyer", "first_seen": "2016-10-04", "last_seen": "2019-05-28", "status": "past", "notices": 3}, {"name": "Mel Bridges", "first_seen": "2009-09-29", "last_seen": "2019-09-10", "status": "past", "notices": 2}, {"name": "John Mulcahy", "first_seen": "2012-02-01", "last_seen": "2026-07-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149028-2A1704399"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148552-2A1704119"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ALQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147091-2A1703471"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Notification of cessation of securities - ALQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145488-2A1702586"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145163-2A1702306"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138969-2A1698760"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138895-2A1698725"}, {"date": "2026-09-17", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136770-2A1697770"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135310-2A1697032"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134312-2A1696588"}], "performance": {"ticker": "ALQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 0.3001509, "volume": 700.0}, {"date": "1990-08-06", "close": 0.3001509, "volume": null}, {"date": "1990-08-07", "close": 0.3001509, "volume": null}, {"date": "1990-08-08", "close": 0.29300445, "volume": 25887.0}, {"date": "1990-08-09", "close": 0.29300445, "volume": null}, {"date": "1990-08-10", "close": 0.3001509, "volume": 2799.0}, {"date": "1990-08-13", "close": 0.3001509, "volume": null}, {"date": "1990-08-14", "close": 0.29300445, "volume": 76262.0}, {"date": "1990-08-15", "close": 0.29300445, "volume": 700.0}, {"date": "1990-08-16", "close": 0.29300445, "volume": null}, {"date": "1990-08-17", "close": 0.29300445, "volume": null}, {"date": "1990-08-20", "close": 0.29443374, "volume": 13993.0}, {"date": "1990-08-21", "close": 0.29443374, "volume": null}, {"date": "1990-08-22", "close": 0.29300445, "volume": 14693.0}, {"date": "1990-08-23", "close": 0.29300445, "volume": 41979.0}, {"date": "1990-08-24", "close": 0.29300445, "volume": 700.0}, {"date": "1990-08-27", "close": 0.29300445, "volume": 14693.0}, {"date": "1990-08-28", "close": 0.29300445, "volume": null}, {"date": "1990-08-29", "close": 0.29300445, "volume": null}, {"date": "1990-08-30", "close": 0.29300445, "volume": null}, {"date": "1990-08-31", "close": 0.29300445, "volume": 13993.0}, {"date": "1990-09-03", "close": 0.29300445, "volume": null}, {"date": "1990-09-04", "close": 0.29300445, "volume": null}, {"date": "1990-09-05", "close": 0.29300445, "volume": null}, {"date": "1990-09-06", "close": 0.29300445, "volume": null}, {"date": "1990-09-07", "close": 0.29300445, "volume": null}, {"date": "1990-09-10", "close": 0.29300445, "volume": null}, {"date": "1990-09-11", "close": 0.29300445, "volume": null}, {"date": "1990-09-12", "close": 0.29300445, "volume": null}, {"date": "1990-09-13", "close": 0.29300445, "volume": null}, {"date": "1990-09-14", "close": 0.29300445, "volume": null}, {"date": "1990-09-17", "close": 0.29300445, "volume": null}, {"date": "1990-09-18", "close": 0.29300445, "volume": null}, {"date": "1990-09-19", "close": 0.29300445, "volume": null}, {"date": "1990-09-20", "close": 0.2572722, "volume": 13993.0}, {"date": "1990-09-21", "close": 0.2572722, "volume": null}, {"date": "1990-09-24", "close": 0.2572722, "volume": null}, {"date": "1990-09-25", "close": 0.2572722, "volume": null}, {"date": "1990-09-26", "close": 0.2572722, "volume": null}, {"date": "1990-09-27", "close": 0.2572722, "volume": null}, {"date": "1990-09-28", "close": 0.2572722, "volume": null}, {"date": "1990-10-01", "close": 0.26441865, "volume": 700.0}, {"date": "1990-10-02", "close": 0.2572722, "volume": 5597.0}, {"date": "1990-10-03", "close": 0.2572722, "volume": 5597.0}, {"date": "1990-10-04", "close": 0.2572722, "volume": null}, {"date": "1990-10-05", "close": 0.2572722, "volume": null}, {"date": "1990-10-08", "close": 0.2572722, "volume": null}, {"date": "1990-10-09", "close": 0.2572722, "volume": null}, {"date": "1990-10-10", "close": 0.2286864, "volume": 36382.0}, {"date": "1990-10-11", "close": 0.2286864, "volume": 13993.0}, {"date": "1990-10-12", "close": 0.2286864, "volume": null}, {"date": "1990-10-15", "close": 0.22153995, "volume": 10495.0}, {"date": "1990-10-16", "close": 0.22153995, "volume": null}, {"date": "1990-10-17", "close": 0.22153995, "volume": null}, {"date": "1990-10-18", "close": 0.22153995, "volume": null}, {"date": "1990-10-19", "close": 0.22153995, "volume": null}, {"date": "1990-10-22", "close": 0.22153995, "volume": null}, {"date": "1990-10-23", "close": 0.22153995, "volume": 69965.0}, {"date": "1990-10-24", "close": 0.22153995, "volume": null}, {"date": "1990-10-25", "close": 0.2286864, "volume": 4898.0}, {"date": "1990-10-26", "close": 0.2286864, "volume": null}, {"date": "1990-10-29", "close": 0.2286864, "volume": null}, {"date": "1990-10-30", "close": 0.2286864, "volume": null}, {"date": "1990-10-31", "close": 0.2286864, "volume": null}, {"date": "1990-11-01", "close": 0.2286864, "volume": null}, {"date": "1990-11-02", "close": 0.2286864, "volume": null}, {"date": "1990-11-05", "close": 0.2286864, "volume": null}, {"date": "1990-11-06", "close": 0.2286864, "volume": null}, {"date": "1990-11-07", "close": 0.2286864, "volume": null}, {"date": "1990-11-08", "close": 0.2286864, "volume": null}, {"date": "1990-11-09", "close": 0.2286864, "volume": null}, {"date": "1990-11-12", "close": 0.2286864, "volume": null}, {"date": "1990-11-13", "close": 0.2286864, "volume": null}, {"date": "1990-11-14", "close": 0.2286864, "volume": null}, {"date": "1990-11-15", "close": 0.2286864, "volume": null}, {"date": "1990-11-16", "close": 0.2286864, "volume": null}, {"date": "1990-11-19", "close": 0.2286864, "volume": null}, {"date": "1990-11-20", "close": 0.2286864, "volume": null}, {"date": "1990-11-21", "close": 0.2286864, "volume": null}, {"date": "1990-11-22", "close": 0.2286864, "volume": null}, {"date": "1990-11-23", "close": 0.2286864, "volume": null}, {"date": "1990-11-26", "close": 0.2286864, "volume": null}, {"date": "1990-11-27", "close": 0.2286864, "volume": null}, {"date": "1990-11-28", "close": 0.2286864, "volume": null}, {"date": "1990-11-29", "close": 0.2286864, "volume": null}, {"date": "1990-11-30", "close": 0.2286864, "volume": null}, {"date": "1990-12-03", "close": 0.2286864, "volume": null}, {"date": "1990-12-04", "close": 0.2286864, "volume": null}, {"date": "1990-12-05", "close": 0.2286864, "volume": null}, {"date": "1990-12-06", "close": 0.2286864, "volume": null}, {"date": "1990-12-07", "close": 0.2286864, "volume": null}, {"date": "1990-12-10", "close": 0.2286864, "volume": null}, {"date": "1990-12-11", "close": 0.2286864, "volume": null}, {"date": "1990-12-12", "close": 0.2286864, "volume": null}, {"date": "1990-12-13", "close": 0.2286864, "volume": null}, {"date": "1990-12-14", "close": 0.2286864, "volume": null}, {"date": "1990-12-17", "close": 0.2286864, "volume": null}, {"date": "1990-12-18", "close": 0.2286864, "volume": null}, {"date": "1990-12-19", "close": 0.2286864, "volume": null}, {"date": "1990-12-20", "close": 0.2286864, "volume": null}, {"date": "1990-12-21", "close": 0.2286864, "volume": null}, {"date": "1990-12-24", "close": 0.2286864, "volume": null}, {"date": "1990-12-25", "close": 0.2286864, "volume": null}, {"date": "1990-12-26", "close": 0.2286864, "volume": null}, {"date": "1990-12-27", "close": 0.2286864, "volume": null}, {"date": "1990-12-28", "close": 0.2286864, "volume": null}, {"date": "1990-12-31", "close": 0.2286864, "volume": null}, {"date": "1991-01-01", "close": 0.2286864, "volume": null}, {"date": "1991-01-02", "close": 0.2286864, "volume": null}, {"date": "1991-01-03", "close": 0.2286864, "volume": null}, {"date": "1991-01-04", "close": 0.25441362, "volume": 34982.0}, {"date": "1991-01-07", "close": 0.25441362, "volume": null}, {"date": "1991-01-08", "close": 0.25441362, "volume": null}, {"date": "1991-01-09", "close": 0.25441362, "volume": null}, {"date": "1991-01-10", "close": 0.2572722, "volume": 6996.0}, {"date": "1991-01-11", "close": 0.2572722, "volume": null}, {"date": "1991-01-14", "close": 0.2572722, "volume": null}, {"date": "1991-01-15", "close": 0.2572722, "volume": 90954.0}, {"date": "1991-01-16", "close": 0.2572722, "volume": null}, {"date": "1991-01-17", "close": 0.2572722, "volume": 8396.0}, {"date": "1991-01-18", "close": 0.2572722, "volume": null}, {"date": "1991-01-21", "close": 0.2572722, "volume": null}, {"date": "1991-01-22", "close": 0.2572722, "volume": null}, {"date": "1991-01-23", "close": 0.2572722, "volume": null}, {"date": "1991-01-24", "close": 0.2572722, "volume": null}, {"date": "1991-01-25", "close": 0.2572722, "volume": null}, {"date": "1991-01-28", "close": 0.2572722, "volume": null}, {"date": "1991-01-29", "close": 0.2572722, "volume": null}, {"date": "1991-01-30", "close": 0.2572722, "volume": null}, {"date": "1991-01-31", "close": 0.26441865, "volume": 11194.0}, {"date": "1991-02-01", "close": 0.2572722, "volume": 6297.0}, {"date": "1991-02-04", "close": 0.2572722, "volume": 700.0}, {"date": "1991-02-05", "close": 0.2572722, "volume": null}, {"date": "1991-02-06", "close": 0.26441865, "volume": 11894.0}, {"date": "1991-02-07", "close": 0.26441865, "volume": 27286.0}, {"date": "1991-02-08", "close": 0.26441865, "volume": 1399.0}, {"date": "1991-02-11", "close": 0.2572722, "volume": 118940.0}, {"date": "1991-02-12", "close": 0.2572722, "volume": null}, {"date": "1991-02-13", "close": 0.2572722, "volume": null}, {"date": "1991-02-14", "close": 0.2572722, "volume": 33583.0}, {"date": "1991-02-15", "close": 0.2572722, "volume": null}, {"date": "1991-02-18", "close": 0.2572722, "volume": 139930.0}, {"date": "1991-02-19", "close": 0.2572722, "volume": null}, {"date": "1991-02-20", "close": 0.2572722, "volume": null}, {"date": "1991-02-21", "close": 0.2572722, "volume": null}, {"date": "1991-02-22", "close": 0.2572722, "volume": null}, {"date": "1991-02-25", "close": 0.2572722, "volume": null}, {"date": "1991-02-26", "close": 0.2572722, "volume": null}, {"date": "1991-02-27", "close": 0.2572722, "volume": null}, {"date": "1991-02-28", "close": 0.2572722, "volume": null}, {"date": "1991-03-01", "close": 0.2572722, "volume": null}, {"date": "1991-03-04", "close": 0.2572722, "volume": null}, {"date": "1991-03-05", "close": 0.2572722, "volume": null}, {"date": "1991-03-06", "close": 0.2572722, "volume": null}, {"date": "1991-03-07", "close": 0.2572722, "volume": null}, {"date": "1991-03-08", "close": 0.2572722, "volume": null}, {"date": "1991-03-11", "close": 0.29300445, "volume": 34982.0}, {"date": "1991-03-12", "close": 0.29300445, "volume": null}, {"date": "1991-03-13", "close": 0.29300445, "volume": 6996.0}, {"date": "1991-03-14", "close": 0.29300445, "volume": 9095.0}, {"date": "1991-03-15", "close": 0.29300445, "volume": 1399.0}, {"date": "1991-03-18", "close": 0.29300445, "volume": null}, {"date": "1991-03-19", "close": 0.29300445, "volume": null}, {"date": "1991-03-20", "close": 0.29300445, "volume": 9795.0}, {"date": "1991-03-21", "close": 0.29300445, "volume": null}, {"date": "1991-03-22", "close": 0.29300445, "volume": 124537.0}, {"date": "1991-03-25", "close": 0.29300445, "volume": 16792.0}, {"date": "1991-03-26", "close": 0.29300445, "volume": null}, {"date": "1991-03-27", "close": 0.29300445, "volume": 15392.0}, {"date": "1991-03-28", "close": 0.29300445, "volume": 72763.0}, {"date": "1991-03-29", "close": 0.29300445, "volume": null}, {"date": "1991-04-01", "close": 0.29300445, "volume": null}, {"date": "1991-04-02", "close": 0.29300445, "volume": null}, {"date": "1991-04-03", "close": 0.29300445, "volume": 11894.0}, {"date": "1991-04-04", "close": 0.29300445, "volume": null}, {"date": "1991-04-05", "close": 0.29300445, "volume": null}, {"date": "1991-04-08", "close": 0.29300445, "volume": 700.0}, {"date": "1991-04-09", "close": 0.29300445, "volume": null}, {"date": "1991-04-10", "close": 0.29300445, "volume": null}, {"date": "1991-04-11", "close": 0.29300445, "volume": 10495.0}, {"date": "1991-04-12", "close": 0.29300445, "volume": 6996.0}, {"date": "1991-04-15", "close": 0.29300445, "volume": null}, {"date": "1991-04-16", "close": 0.29300445, "volume": null}, {"date": "1991-04-17", "close": 0.285858, "volume": 5597.0}, {"date": "1991-04-18", "close": 0.285858, "volume": null}, {"date": "1991-04-19", "close": 0.285858, "volume": 4198.0}, {"date": "1991-04-22", "close": 0.285858, "volume": null}, {"date": "1991-04-23", "close": 0.285858, "volume": null}, {"date": "1991-04-24", "close": 0.285858, "volume": null}, {"date": "1991-04-25", "close": 0.285858, "volume": null}, {"date": "1991-04-26", "close": 0.27871155, "volume": 5597.0}, {"date": "1991-04-29", "close": 0.27871155, "volume": null}, {"date": "1991-04-30", "close": 0.27871155, "volume": 1399.0}, {"date": "1991-05-01", "close": 0.27871155, "volume": null}, {"date": "1991-05-02", "close": 0.27871155, "volume": null}, {"date": "1991-05-03", "close": 0.27871155, "volume": null}, {"date": "1991-05-06", "close": 0.27871155, "volume": null}, {"date": "1991-05-07", "close": 0.27871155, "volume": null}, {"date": "1991-05-08", "close": 0.27871155, "volume": null}, {"date": "1991-05-09", "close": 0.27871155, "volume": null}, {"date": "1991-05-10", "close": 0.27871155, "volume": null}, {"date": "1991-05-13", "close": 0.27871155, "volume": null}, {"date": "1991-05-14", "close": 0.27871155, "volume": null}, {"date": "1991-05-15", "close": 0.28299942, "volume": 13993.0}, {"date": "1991-05-16", "close": 0.28299942, "volume": null}, {"date": "1991-05-17", "close": 0.28299942, "volume": null}, {"date": "1991-05-20", "close": 0.28299942, "volume": null}, {"date": "1991-05-21", "close": 0.28299942, "volume": null}, {"date": "1991-05-22", "close": 0.28299942, "volume": null}, {"date": "1991-05-23", "close": 0.285858, "volume": 6996.0}, {"date": "1991-05-24", "close": 0.285858, "volume": null}, {"date": "1991-05-27", "close": 0.3001509, "volume": 60869.0}, {"date": "1991-05-28", "close": 0.3001509, "volume": 700.0}, {"date": "1991-05-29", "close": 0.30586806, "volume": 2799.0}, {"date": "1991-05-30", "close": 0.30586806, "volume": 118241.0}, {"date": "1991-05-31", "close": 0.30586806, "volume": null}, {"date": "1991-06-03", "close": 0.30729735, "volume": 700.0}, {"date": "1991-06-04", "close": 0.30729735, "volume": null}, {"date": "1991-06-05", "close": 0.30729735, "volume": null}, {"date": "1991-06-06", "close": 0.30729735, "volume": null}, {"date": "1991-06-07", "close": 0.30729735, "volume": null}, {"date": "1991-06-10", "close": 0.30729735, "volume": null}, {"date": "1991-06-11", "close": 0.30872664, "volume": 29385.0}, {"date": "1991-06-12", "close": 0.30872664, "volume": 26587.0}, {"date": "1991-06-13", "close": 0.3144438, "volume": 700.0}, {"date": "1991-06-14", "close": 0.32159025, "volume": 2799.0}, {"date": "1991-06-17", "close": 0.32159025, "volume": null}, {"date": "1991-06-18", "close": 0.3287367, "volume": 20290.0}, {"date": "1991-06-19", "close": 0.3287367, "volume": null}, {"date": "1991-06-20", "close": 0.3287367, "volume": 36382.0}, {"date": "1991-06-21", "close": 0.3287367, "volume": null}, {"date": "1991-06-24", "close": 0.3287367, "volume": null}, {"date": "1991-06-25", "close": 0.30729735, "volume": 27986.0}, {"date": "1991-06-26", "close": 0.30729735, "volume": null}, {"date": "1991-06-27", "close": 0.30729735, "volume": 16792.0}, {"date": "1991-06-28", "close": 0.30729735, "volume": 700.0}, {"date": "1991-07-01", "close": 0.30729735, "volume": null}, {"date": "1991-07-02", "close": 0.30729735, "volume": null}, {"date": "1991-07-03", "close": 0.30729735, "volume": 4898.0}, {"date": "1991-07-04", "close": 0.30729735, "volume": null}, {"date": "1991-07-05", "close": 0.31158522, "volume": 6996.0}, {"date": "1991-07-08", "close": 0.31158522, "volume": null}, {"date": "1991-07-09", "close": 0.31158522, "volume": 76961.0}, {"date": "1991-07-10", "close": 0.30872664, "volume": 11894.0}, {"date": "1991-07-11", "close": 0.30729735, "volume": 2099.0}, {"date": "1991-07-12", "close": 0.30729735, "volume": null}, {"date": "1991-07-15", "close": 0.30872664, "volume": 69965.0}, {"date": "1991-07-16", "close": 0.31015593, "volume": 39180.0}, {"date": "1991-07-17", "close": 0.31158522, "volume": 69965.0}, {"date": "1991-07-18", "close": 0.3144438, "volume": 69965.0}, {"date": "1991-07-19", "close": 0.3144438, "volume": null}, {"date": "1991-07-22", "close": 0.3144438, "volume": null}, {"date": "1991-07-23", "close": 0.3144438, "volume": null}, {"date": "1991-07-24", "close": 0.3144438, "volume": null}, {"date": "1991-07-25", "close": 0.3144438, "volume": null}, {"date": "1991-07-26", "close": 0.3287367, "volume": 23088.0}, {"date": "1991-07-29", "close": 0.33588315, "volume": 322538.0}, {"date": "1991-07-30", "close": 0.33588315, "volume": null}, {"date": "1991-07-31", "close": 0.33588315, "volume": null}, {"date": "1991-08-01", "close": 0.33588315, "volume": null}, {"date": "1991-08-02", "close": 0.3430296, "volume": 57371.0}, {"date": "1991-08-05", "close": 0.3430296, "volume": null}, {"date": "1991-08-06", "close": 0.3430296, "volume": null}, {"date": "1991-08-07", "close": 0.3430296, "volume": null}, {"date": "1991-08-08", "close": 0.35017605, "volume": 25887.0}, {"date": "1991-08-09", "close": 0.3430296, "volume": 502347.0}, {"date": "1991-08-12", "close": 0.3430296, "volume": 700.0}, {"date": "1991-08-13", "close": 0.3430296, "volume": null}, {"date": "1991-08-14", "close": 0.3430296, "volume": null}, {"date": "1991-08-15", "close": 0.3430296, "volume": null}, {"date": "1991-08-16", "close": 0.3430296, "volume": null}, {"date": "1991-08-19", "close": 0.33588315, "volume": 83258.0}, {"date": "1991-08-20", "close": 0.33588315, "volume": null}, {"date": "1991-08-21", "close": 0.35017605, "volume": 700.0}, {"date": "1991-08-22", "close": 0.35017605, "volume": null}, {"date": "1991-08-23", "close": 0.35017605, "volume": null}, {"date": "1991-08-26", "close": 0.3716154, "volume": 2799.0}, {"date": "1991-08-27", "close": 0.3716154, "volume": null}, {"date": "1991-08-28", "close": 0.3716154, "volume": null}, {"date": "1991-08-29", "close": 0.3716154, "volume": null}, {"date": "1991-08-30", "close": 0.35017605, "volume": 48975.0}, {"date": "1991-09-02", "close": 0.35017605, "volume": 700.0}, {"date": "1991-09-03", "close": 0.35017605, "volume": null}, {"date": "1991-09-04", "close": 0.35017605, "volume": null}, {"date": "1991-09-05", "close": 0.35017605, "volume": null}, {"date": "1991-09-06", "close": 0.35017605, "volume": null}, {"date": "1991-09-09", "close": 0.35160534, "volume": 700.0}, {"date": "1991-09-10", "close": 0.35160534, "volume": null}, {"date": "1991-09-11", "close": 0.35160534, "volume": null}, {"date": "1991-09-12", "close": 0.35160534, "volume": null}, {"date": "1991-09-13", "close": 0.35160534, "volume": null}, {"date": "1991-09-16", "close": 0.35160534, "volume": null}, {"date": "1991-09-17", "close": 0.35160534, "volume": null}, {"date": "1991-09-18", "close": 0.35160534, "volume": null}, {"date": "1991-09-19", "close": 0.3573225, "volume": 13993.0}, {"date": "1991-09-20", "close": 0.3573225, "volume": null}, {"date": "1991-09-23", "close": 0.3573225, "volume": 14693.0}, {"date": "1991-09-24", "close": 0.35446392, "volume": 11894.0}, {"date": "1991-09-25", "close": 0.3573225, "volume": 12594.0}, {"date": "1991-09-26", "close": 0.3573225, "volume": null}, {"date": "1991-09-27", "close": 0.3573225, "volume": null}, {"date": "1991-09-30", "close": 0.35446392, "volume": 20989.0}, {"date": "1991-10-01", "close": 0.35446392, "volume": null}, {"date": "1991-10-02", "close": 0.35017605, "volume": 700.0}, {"date": "1991-10-03", "close": 0.35017605, "volume": 5597.0}, {"date": "1991-10-04", "close": 0.35017605, "volume": null}, {"date": "1991-10-07", "close": 0.35017605, "volume": null}, {"date": "1991-10-08", "close": 0.35017605, "volume": null}, {"date": "1991-10-09", "close": 0.3573225, "volume": 83958.0}, {"date": "1991-10-10", "close": 0.3573225, "volume": 26587.0}, {"date": "1991-10-11", "close": 0.35875179, "volume": 79760.0}, {"date": "1991-10-14", "close": 0.35875179, "volume": null}, {"date": "1991-10-15", "close": 0.35875179, "volume": null}, {"date": "1991-10-16", "close": 0.35875179, "volume": 14693.0}, {"date": "1991-10-17", "close": 0.35875179, "volume": null}, {"date": "1991-10-18", "close": 0.35875179, "volume": 83958.0}, {"date": "1991-10-21", "close": 0.35875179, "volume": 20290.0}, {"date": "1991-10-22", "close": 0.35875179, "volume": null}, {"date": "1991-10-23", "close": 0.35160534, "volume": 24488.0}, {"date": "1991-10-24", "close": 0.35303463, "volume": 700.0}, {"date": "1991-10-25", "close": 0.35303463, "volume": null}, {"date": "1991-10-28", "close": 0.35303463, "volume": null}, {"date": "1991-10-29", "close": 0.35303463, "volume": null}, {"date": "1991-10-30", "close": 0.35303463, "volume": 6996.0}, {"date": "1991-10-31", "close": 0.35303463, "volume": null}, {"date": "1991-11-01", "close": 0.35303463, "volume": null}, {"date": "1991-11-04", "close": 0.3573225, "volume": 44777.0}, {"date": "1991-11-05", "close": 0.35160534, "volume": 17491.0}, {"date": "1991-11-06", "close": 0.35160534, "volume": null}, {"date": "1991-11-07", "close": 0.35160534, "volume": null}, {"date": "1991-11-08", "close": 0.3573225, "volume": 3498.0}, {"date": "1991-11-11", "close": 0.3573225, "volume": 4198.0}, {"date": "1991-11-12", "close": 0.3716154, "volume": 79760.0}, {"date": "1991-11-13", "close": 0.3716154, "volume": 2099.0}, {"date": "1991-11-14", "close": 0.3859083, "volume": 76262.0}, {"date": "1991-11-15", "close": 0.3859083, "volume": null}, {"date": "1991-11-18", "close": 0.3859083, "volume": null}, {"date": "1991-11-19", "close": 0.3859083, "volume": null}, {"date": "1991-11-20", "close": 0.3859083, "volume": null}, {"date": "1991-11-21", "close": 0.3859083, "volume": null}, {"date": "1991-11-22", "close": 0.3859083, "volume": null}, {"date": "1991-11-25", "close": 0.3859083, "volume": null}, {"date": "1991-11-26", "close": 0.3859083, "volume": null}, {"date": "1991-11-27", "close": 0.3859083, "volume": 25187.0}, {"date": "1991-11-28", "close": 0.3859083, "volume": null}, {"date": "1991-11-29", "close": 0.36446895, "volume": 9795.0}, {"date": "1991-12-02", "close": 0.36446895, "volume": null}, {"date": "1991-12-03", "close": 0.36446895, "volume": null}, {"date": "1991-12-04", "close": 0.36446895, "volume": null}, {"date": "1991-12-05", "close": 0.36446895, "volume": null}, {"date": "1991-12-06", "close": 0.36446895, "volume": null}, {"date": "1991-12-09", "close": 0.36446895, "volume": null}, {"date": "1991-12-10", "close": 0.36589824, "volume": 3498.0}, {"date": "1991-12-11", "close": 0.3716154, "volume": 3498.0}, {"date": "1991-12-12", "close": 0.3716154, "volume": null}, {"date": "1991-12-13", "close": 0.3716154, "volume": null}, {"date": "1991-12-16", "close": 0.37876185, "volume": 20989.0}, {"date": "1991-12-17", "close": 0.3716154, "volume": 16792.0}, {"date": "1991-12-18", "close": 0.3716154, "volume": null}, {"date": "1991-12-19", "close": 0.3716154, "volume": 7696.0}, {"date": "1991-12-20", "close": 0.37876185, "volume": 17491.0}, {"date": "1991-12-23", "close": 0.37876185, "volume": 6996.0}, {"date": "1991-12-24", "close": 0.37876185, "volume": null}, {"date": "1991-12-25", "close": 0.37876185, "volume": null}, {"date": "1991-12-26", "close": 0.37876185, "volume": null}, {"date": "1991-12-27", "close": 0.37876185, "volume": null}, {"date": "1991-12-30", "close": 0.37876185, "volume": null}, {"date": "1991-12-31", "close": 0.37876185, "volume": null}, {"date": "1992-01-01", "close": 0.37876185, "volume": null}, {"date": "1992-01-02", "close": 0.37876185, "volume": null}, {"date": "1992-01-03", "close": 0.37876185, "volume": null}, {"date": "1992-01-06", "close": 0.37876185, "volume": null}, {"date": "1992-01-07", "close": 0.37876185, "volume": null}, {"date": "1992-01-08", "close": 0.3859083, "volume": 3498.0}, {"date": "1992-01-09", "close": 0.40734765, "volume": 20989.0}, {"date": "1992-01-10", "close": 0.40734765, "volume": null}, {"date": "1992-01-13", "close": 0.40734765, "volume": null}, {"date": "1992-01-14", "close": 0.40734765, "volume": null}, {"date": "1992-01-15", "close": 0.40734765, "volume": null}, {"date": "1992-01-16", "close": 0.40734765, "volume": null}, {"date": "1992-01-17", "close": 0.40734765, "volume": null}, {"date": "1992-01-20", "close": 0.40734765, "volume": null}, {"date": "1992-01-21", "close": 0.40734765, "volume": null}, {"date": "1992-01-22", "close": 0.40734765, "volume": null}, {"date": "1992-01-23", "close": 0.40734765, "volume": null}, {"date": "1992-01-24", "close": 0.40734765, "volume": null}, {"date": "1992-01-27", "close": 0.40734765, "volume": null}, {"date": "1992-01-28", "close": 0.40734765, "volume": null}, {"date": "1992-01-29", "close": 0.40734765, "volume": 23788.0}, {"date": "1992-01-30", "close": 0.40734765, "volume": null}, {"date": "1992-01-31", "close": 0.40734765, "volume": null}, {"date": "1992-02-03", "close": 0.40877694, "volume": 6996.0}, {"date": "1992-02-04", "close": 0.40877694, "volume": null}, {"date": "1992-02-05", "close": 0.40877694, "volume": null}, {"date": "1992-02-06", "close": 0.40877694, "volume": null}, {"date": "1992-02-07", "close": 0.41163552, "volume": 20290.0}, {"date": "1992-02-10", "close": 0.41163552, "volume": 11194.0}, {"date": "1992-02-11", "close": 0.4144941, "volume": 10495.0}, {"date": "1992-02-12", "close": 0.4144941, "volume": null}, {"date": "1992-02-13", "close": 0.42164055, "volume": 6996.0}, {"date": "1992-02-14", "close": 0.42164055, "volume": null}, {"date": "1992-02-17", "close": 0.42164055, "volume": null}, {"date": "1992-02-18", "close": 0.41735268, "volume": 6996.0}, {"date": "1992-02-19", "close": 0.41735268, "volume": null}, {"date": "1992-02-20", "close": 0.428787, "volume": 91654.0}, {"date": "1992-02-21", "close": 0.428787, "volume": 18191.0}, {"date": "1992-02-24", "close": 0.43593345, "volume": 6996.0}, {"date": "1992-02-25", "close": 0.43593345, "volume": null}, {"date": "1992-02-26", "close": 0.43593345, "volume": 700.0}, {"date": "1992-02-27", "close": 0.4430799, "volume": 48975.0}, {"date": "1992-02-28", "close": 0.4430799, "volume": null}, {"date": "1992-03-02", "close": 0.4430799, "volume": null}, {"date": "1992-03-03", "close": 0.4430799, "volume": null}, {"date": "1992-03-04", "close": 0.4430799, "volume": null}, {"date": "1992-03-05", "close": 0.4430799, "volume": null}, {"date": "1992-03-06", "close": 0.4430799, "volume": null}, {"date": "1992-03-09", "close": 0.4430799, "volume": 80460.0}, {"date": "1992-03-10", "close": 0.4430799, "volume": null}, {"date": "1992-03-11", "close": 0.4430799, "volume": null}, {"date": "1992-03-12", "close": 0.4430799, "volume": 9795.0}, {"date": "1992-03-13", "close": 0.4430799, "volume": 70664.0}, {"date": "1992-03-16", "close": 0.4430799, "volume": 25887.0}, {"date": "1992-03-17", "close": 0.4430799, "volume": null}, {"date": "1992-03-18", "close": 0.4430799, "volume": null}, {"date": "1992-03-19", "close": 0.4430799, "volume": 10495.0}, {"date": "1992-03-20", "close": 0.4430799, "volume": null}, {"date": "1992-03-23", "close": 0.4430799, "volume": null}, {"date": "1992-03-24", "close": 0.4430799, "volume": 13993.0}, {"date": "1992-03-25", "close": 0.4430799, "volume": null}, {"date": "1992-03-26", "close": 0.4430799, "volume": null}, {"date": "1992-03-27", "close": 0.4430799, "volume": null}, {"date": "1992-03-30", "close": 0.4430799, "volume": null}, {"date": "1992-03-31", "close": 0.4430799, "volume": null}, {"date": "1992-04-01", "close": 0.4430799, "volume": null}, {"date": "1992-04-02", "close": 0.4430799, "volume": null}, {"date": "1992-04-03", "close": 0.4430799, "volume": null}, {"date": "1992-04-06", "close": 0.4430799, "volume": 158120.0}, {"date": "1992-04-07", "close": 0.4430799, "volume": null}, {"date": "1992-04-08", "close": 0.4430799, "volume": null}, {"date": "1992-04-09", "close": 0.4430799, "volume": null}, {"date": "1992-04-10", "close": 0.428787, "volume": 1399.0}, {"date": "1992-04-13", "close": 0.428787, "volume": null}, {"date": "1992-04-14", "close": 0.4430799, "volume": 7696.0}, {"date": "1992-04-15", "close": 0.4430799, "volume": 700.0}, {"date": "1992-04-16", "close": 0.45022635, "volume": 3498.0}, {"date": "1992-04-17", "close": 0.45022635, "volume": null}, {"date": "1992-04-20", "close": 0.45022635, "volume": null}, {"date": "1992-04-21", "close": 0.45022635, "volume": null}, {"date": "1992-04-22", "close": 0.4430799, "volume": 10495.0}, {"date": "1992-04-23", "close": 0.4430799, "volume": null}, {"date": "1992-04-24", "close": 0.4430799, "volume": null}, {"date": "1992-04-27", "close": 0.4430799, "volume": null}, {"date": "1992-04-28", "close": 0.4430799, "volume": null}, {"date": "1992-04-29", "close": 0.4430799, "volume": null}, {"date": "1992-04-30", "close": 0.4430799, "volume": null}, {"date": "1992-05-01", "close": 0.4430799, "volume": null}, {"date": "1992-05-04", "close": 0.4430799, "volume": null}, {"date": "1992-05-05", "close": 0.44593848, "volume": 8396.0}, {"date": "1992-05-06", "close": 0.44593848, "volume": null}, {"date": "1992-05-07", "close": 0.44593848, "volume": null}, {"date": "1992-05-08", "close": 0.44593848, "volume": null}, {"date": "1992-05-11", "close": 0.45022635, "volume": 10495.0}, {"date": "1992-05-12", "close": 0.45022635, "volume": null}, {"date": "1992-05-13", "close": 0.45022635, "volume": null}, {"date": "1992-05-14", "close": 0.45022635, "volume": null}, {"date": "1992-05-15", "close": 0.45022635, "volume": null}, {"date": "1992-05-18", "close": 0.45022635, "volume": 6297.0}, {"date": "1992-05-19", "close": 0.45022635, "volume": null}, {"date": "1992-05-20", "close": 0.45022635, "volume": 77661.0}, {"date": "1992-05-21", "close": 0.45022635, "volume": null}, {"date": "1992-05-22", "close": 0.45022635, "volume": 700.0}, {"date": "1992-05-25", "close": 0.4573728, "volume": 13293.0}, {"date": "1992-05-26", "close": 0.4573728, "volume": null}, {"date": "1992-05-27", "close": 0.4573728, "volume": null}, {"date": "1992-05-28", "close": 0.4573728, "volume": null}, {"date": "1992-05-29", "close": 0.46451925, "volume": 700.0}, {"date": "1992-06-01", "close": 0.46451925, "volume": null}, {"date": "1992-06-02", "close": 0.46451925, "volume": 13293.0}, {"date": "1992-06-03", "close": 0.46880712, "volume": 370813.0}, {"date": "1992-06-04", "close": 0.46880712, "volume": null}, {"date": "1992-06-05", "close": 0.46880712, "volume": null}, {"date": "1992-06-08", "close": 0.46880712, "volume": null}, {"date": "1992-06-09", "close": 0.46880712, "volume": 3498.0}, {"date": "1992-06-10", "close": 0.49446984, "volume": null}, {"date": "1992-06-11", "close": 0.49446984, "volume": null}, {"date": "1992-06-12", "close": 0.49446984, "volume": null}, {"date": "1992-06-15", "close": 0.49446984, "volume": null}, {"date": "1992-06-16", "close": 0.49446984, "volume": null}, {"date": "1992-06-17", "close": 0.49446984, "volume": null}, {"date": "1992-06-18", "close": 0.49446984, "volume": null}, {"date": "1992-06-19", "close": 0.452259, "volume": 9950.0}, {"date": "1992-06-22", "close": 0.452259, "volume": 66334.0}, {"date": "1992-06-23", "close": 0.452259, "volume": null}, {"date": "1992-06-24", "close": 0.45979665, "volume": 9950.0}, {"date": "1992-06-25", "close": 0.45979665, "volume": 13930.0}, {"date": "1992-06-26", "close": 0.45979665, "volume": null}, {"date": "1992-06-29", "close": 0.44472135, "volume": 1327.0}, {"date": "1992-06-30", "close": 0.44472135, "volume": null}, {"date": "1992-07-01", "close": 0.44472135, "volume": null}, {"date": "1992-07-02", "close": 0.44472135, "volume": null}, {"date": "1992-07-03", "close": 0.44472135, "volume": 19900.0}, {"date": "1992-07-06", "close": 0.44472135, "volume": null}, {"date": "1992-07-07", "close": 0.44472135, "volume": null}, {"date": "1992-07-08", "close": 0.44472135, "volume": null}, {"date": "1992-07-09", "close": 0.44472135, "volume": 14593.0}, {"date": "1992-07-10", "close": 0.44472135, "volume": null}, {"date": "1992-07-13", "close": 0.44472135, "volume": null}, {"date": "1992-07-14", "close": 0.44472135, "volume": null}, {"date": "1992-07-15", "close": 0.45979665, "volume": 1327.0}, {"date": "1992-07-16", "close": 0.45979665, "volume": null}, {"date": "1992-07-17", "close": 0.45979665, "volume": 11940.0}, {"date": "1992-07-20", "close": 0.45979665, "volume": null}, {"date": "1992-07-21", "close": 0.45979665, "volume": null}, {"date": "1992-07-22", "close": 0.45979665, "volume": null}, {"date": "1992-07-23", "close": 0.45979665, "volume": null}, {"date": "1992-07-24", "close": 0.45979665, "volume": null}, {"date": "1992-07-27", "close": 0.45979665, "volume": null}, {"date": "1992-07-28", "close": 0.45979665, "volume": 9287.0}, {"date": "1992-07-29", "close": 0.45979665, "volume": 9950.0}, {"date": "1992-07-30", "close": 0.45979665, "volume": null}, {"date": "1992-07-31", "close": 0.45979665, "volume": null}, {"date": "1992-08-03", "close": 0.45979665, "volume": null}, {"date": "1992-08-04", "close": 0.45979665, "volume": null}, {"date": "1992-08-05", "close": 0.45979665, "volume": null}, {"date": "1992-08-06", "close": 0.45979665, "volume": 9950.0}, {"date": "1992-08-07", "close": 0.45979665, "volume": null}, {"date": "1992-08-10", "close": 0.45979665, "volume": 5970.0}, {"date": "1992-08-11", "close": 0.45979665, "volume": null}, {"date": "1992-08-12", "close": 0.45979665, "volume": null}, {"date": "1992-08-13", "close": 0.45979665, "volume": null}, {"date": "1992-08-14", "close": 0.45979665, "volume": null}, {"date": "1992-08-17", "close": 0.45979665, "volume": null}, {"date": "1992-08-18", "close": 0.452259, "volume": 13267.0}, {"date": "1992-08-19", "close": 0.452259, "volume": null}, {"date": "1992-08-20", "close": 0.452259, "volume": null}, {"date": "1992-08-21", "close": 0.452259, "volume": null}, {"date": "1992-08-24", "close": 0.452259, "volume": null}, {"date": "1992-08-25", "close": 0.452259, "volume": null}, {"date": "1992-08-26", "close": 0.45979665, "volume": 33167.0}, {"date": "1992-08-27", "close": 0.45376653, "volume": 33167.0}, {"date": "1992-08-28", "close": 0.45376653, "volume": 171804.0}, {"date": "1992-08-31", "close": 0.45376653, "volume": null}, {"date": "1992-09-01", "close": 0.45376653, "volume": null}, {"date": "1992-09-02", "close": 0.452259, "volume": 663.0}, {"date": "1992-09-03", "close": 0.452259, "volume": 9950.0}, {"date": "1992-09-04", "close": 0.452259, "volume": null}, {"date": "1992-09-07", "close": 0.452259, "volume": null}, {"date": "1992-09-08", "close": 0.452259, "volume": null}, {"date": "1992-09-09", "close": 0.452259, "volume": null}, {"date": "1992-09-10", "close": 0.452259, "volume": null}, {"date": "1992-09-11", "close": 0.452259, "volume": null}, {"date": "1992-09-14", "close": 0.452259, "volume": null}, {"date": "1992-09-15", "close": 0.452259, "volume": null}, {"date": "1992-09-16", "close": 0.452259, "volume": null}, {"date": "1992-09-17", "close": 0.452259, "volume": null}, {"date": "1992-09-18", "close": 0.452259, "volume": null}, {"date": "1992-09-21", "close": 0.45376653, "volume": 8623.0}, {"date": "1992-09-22", "close": 0.45376653, "volume": null}, {"date": "1992-09-23", "close": 0.45376653, "volume": null}, {"date": "1992-09-24", "close": 0.45376653, "volume": null}, {"date": "1992-09-25", "close": 0.45376653, "volume": null}, {"date": "1992-09-28", "close": 0.45376653, "volume": null}, {"date": "1992-09-29", "close": 0.45376653, "volume": null}, {"date": "1992-09-30", "close": 0.45376653, "volume": null}, {"date": "1992-10-01", "close": 0.45376653, "volume": null}, {"date": "1992-10-02", "close": 0.45376653, "volume": null}, {"date": "1992-10-05", "close": 0.45376653, "volume": null}, {"date": "1992-10-06", "close": 0.45376653, "volume": null}, {"date": "1992-10-07", "close": 0.45979665, "volume": 33167.0}, {"date": "1992-10-08", "close": 0.45376653, "volume": 193694.0}, {"date": "1992-10-09", "close": 0.452259, "volume": 3317.0}, {"date": "1992-10-12", "close": 0.452259, "volume": 7297.0}, {"date": "1992-10-13", "close": 0.452259, "volume": null}, {"date": "1992-10-14", "close": 0.452259, "volume": null}, {"date": "1992-10-15", "close": 0.452259, "volume": null}, {"date": "1992-10-16", "close": 0.452259, "volume": null}, {"date": "1992-10-19", "close": 0.452259, "volume": null}, {"date": "1992-10-20", "close": 0.452259, "volume": 86234.0}, {"date": "1992-10-21", "close": 0.452259, "volume": 199001.0}, {"date": "1992-10-22", "close": 0.452259, "volume": 7960.0}, {"date": "1992-10-23", "close": 0.452259, "volume": null}, {"date": "1992-10-26", "close": 0.452259, "volume": null}, {"date": "1992-10-27", "close": 0.452259, "volume": null}, {"date": "1992-10-28", "close": 0.452259, "volume": null}, {"date": "1992-10-29", "close": 0.452259, "volume": 11277.0}, {"date": "1992-10-30", "close": 0.452259, "volume": 39800.0}, {"date": "1992-11-02", "close": 0.452259, "volume": null}, {"date": "1992-11-03", "close": 0.452259, "volume": 9950.0}, {"date": "1992-11-04", "close": 0.452259, "volume": null}, {"date": "1992-11-05", "close": 0.452259, "volume": null}, {"date": "1992-11-06", "close": 0.452259, "volume": null}, {"date": "1992-11-09", "close": 0.452259, "volume": null}, {"date": "1992-11-10", "close": 0.452259, "volume": 18573.0}, {"date": "1992-11-11", "close": 0.452259, "volume": 6633.0}, {"date": "1992-11-12", "close": 0.45979665, "volume": 3317.0}, {"date": "1992-11-13", "close": 0.45979665, "volume": null}, {"date": "1992-11-16", "close": 0.45979665, "volume": null}, {"date": "1992-11-17", "close": 0.45979665, "volume": null}, {"date": "1992-11-18", "close": 0.452259, "volume": 15257.0}, {"date": "1992-11-19", "close": 0.452259, "volume": null}, {"date": "1992-11-20", "close": 0.452259, "volume": null}, {"date": "1992-11-23", "close": 0.452259, "volume": null}, {"date": "1992-11-24", "close": 0.452259, "volume": null}, {"date": "1992-11-25", "close": 0.452259, "volume": 41127.0}, {"date": "1992-11-26", "close": 0.452259, "volume": null}, {"date": "1992-11-27", "close": 0.452259, "volume": 4643.0}, {"date": "1992-11-30", "close": 0.452259, "volume": null}, {"date": "1992-12-01", "close": 0.452259, "volume": null}, {"date": "1992-12-02", "close": 0.452259, "volume": 15257.0}, {"date": "1992-12-03", "close": 0.452259, "volume": 1327.0}, {"date": "1992-12-04", "close": 0.44472135, "volume": 6633.0}, {"date": "1992-12-07", "close": 0.44472135, "volume": null}, {"date": "1992-12-08", "close": 0.44472135, "volume": 35157.0}, {"date": "1992-12-09", "close": 0.452259, "volume": 15257.0}, {"date": "1992-12-10", "close": 0.452259, "volume": null}, {"date": "1992-12-11", "close": 0.452259, "volume": null}, {"date": "1992-12-14", "close": 0.44924394, "volume": 13267.0}, {"date": "1992-12-15", "close": 0.44472135, "volume": 19900.0}, {"date": "1992-12-16", "close": 0.44472135, "volume": null}, {"date": "1992-12-17", "close": 0.44472135, "volume": null}, {"date": "1992-12-18", "close": 0.44472135, "volume": null}, {"date": "1992-12-21", "close": 0.44472135, "volume": null}, {"date": "1992-12-22", "close": 0.452259, "volume": 205634.0}, {"date": "1992-12-23", "close": 0.452259, "volume": null}, {"date": "1992-12-24", "close": 0.452259, "volume": null}, {"date": "1992-12-25", "close": 0.452259, "volume": null}, {"date": "1992-12-28", "close": 0.452259, "volume": null}, {"date": "1992-12-29", "close": 0.452259, "volume": null}, {"date": "1992-12-30", "close": 0.452259, "volume": null}, {"date": "1992-12-31", "close": 0.452259, "volume": null}, {"date": "1993-01-01", "close": 0.452259, "volume": null}, {"date": "1993-01-04", "close": 0.452259, "volume": null}, {"date": "1993-01-05", "close": 0.452259, "volume": null}, {"date": "1993-01-06", "close": 0.452259, "volume": null}, {"date": "1993-01-07", "close": 0.45828912, "volume": 6633.0}, {"date": "1993-01-08", "close": 0.452259, "volume": 49750.0}, {"date": "1993-01-11", "close": 0.452259, "volume": 19900.0}, {"date": "1993-01-12", "close": 0.452259, "volume": 6633.0}, {"date": "1993-01-13", "close": 0.452259, "volume": null}, {"date": "1993-01-14", "close": 0.452259, "volume": null}, {"date": "1993-01-15", "close": 0.452259, "volume": null}, {"date": "1993-01-18", "close": 0.44472135, "volume": 663.0}, {"date": "1993-01-19", "close": 0.44472135, "volume": 663.0}, {"date": "1993-01-20", "close": 0.44472135, "volume": null}, {"date": "1993-01-21", "close": 0.452259, "volume": 9950.0}, {"date": "1993-01-22", "close": 0.452259, "volume": 26533.0}, {"date": "1993-01-25", "close": 0.452259, "volume": null}, {"date": "1993-01-26", "close": 0.452259, "volume": null}, {"date": "1993-01-27", "close": 0.452259, "volume": null}, {"date": "1993-01-28", "close": 0.452259, "volume": 13267.0}, {"date": "1993-01-29", "close": 0.452259, "volume": 3317.0}, {"date": "1993-02-01", "close": 0.452259, "volume": null}, {"date": "1993-02-02", "close": 0.452259, "volume": 9950.0}, {"date": "1993-02-03", "close": 0.452259, "volume": null}, {"date": "1993-02-04", "close": 0.452259, "volume": 663.0}, {"date": "1993-02-05", "close": 0.452259, "volume": null}, {"date": "1993-02-08", "close": 0.45527406, "volume": 13267.0}, {"date": "1993-02-09", "close": 0.45527406, "volume": null}, {"date": "1993-02-10", "close": 0.45527406, "volume": null}, {"date": "1993-02-11", "close": 0.4673343, "volume": 6633.0}, {"date": "1993-02-12", "close": 0.4673343, "volume": 5307.0}, {"date": "1993-02-15", "close": 0.4673343, "volume": 1990.0}, {"date": "1993-02-16", "close": 0.4673343, "volume": null}, {"date": "1993-02-17", "close": 0.4673343, "volume": null}, {"date": "1993-02-18", "close": 0.4673343, "volume": 13267.0}, {"date": "1993-02-19", "close": 0.4673343, "volume": null}, {"date": "1993-02-22", "close": 0.4673343, "volume": null}, {"date": "1993-02-23", "close": 0.4673343, "volume": null}, {"date": "1993-02-24", "close": 0.46884183, "volume": 17910.0}, {"date": "1993-02-25", "close": 0.46884183, "volume": null}, {"date": "1993-02-26", "close": 0.46884183, "volume": null}, {"date": "1993-03-01", "close": 0.46884183, "volume": null}, {"date": "1993-03-02", "close": 0.46884183, "volume": null}, {"date": "1993-03-03", "close": 0.46884183, "volume": null}, {"date": "1993-03-04", "close": 0.47034936, "volume": 13267.0}, {"date": "1993-03-05", "close": 0.47034936, "volume": 1990.0}, {"date": "1993-03-08", "close": 0.47034936, "volume": 3317.0}, {"date": "1993-03-09", "close": 0.47034936, "volume": 6633.0}, {"date": "1993-03-10", "close": 0.47034936, "volume": null}, {"date": "1993-03-11", "close": 0.47034936, "volume": null}, {"date": "1993-03-12", "close": 0.47034936, "volume": null}, {"date": "1993-03-15", "close": 0.47034936, "volume": null}, {"date": "1993-03-16", "close": 0.47034936, "volume": null}, {"date": "1993-03-17", "close": 0.47034936, "volume": null}, {"date": "1993-03-18", "close": 0.47034936, "volume": null}, {"date": "1993-03-19", "close": 0.47034936, "volume": null}, {"date": "1993-03-22", "close": 0.4824096, "volume": 1990.0}, {"date": "1993-03-23", "close": 0.4824096, "volume": 5307.0}, {"date": "1993-03-24", "close": 0.4824096, "volume": 2653.0}, {"date": "1993-03-25", "close": 0.4824096, "volume": 33167.0}, {"date": "1993-03-26", "close": 0.4824096, "volume": null}, {"date": "1993-03-29", "close": 0.4824096, "volume": null}, {"date": "1993-03-30", "close": 0.4824096, "volume": null}, {"date": "1993-03-31", "close": 0.4824096, "volume": 1327.0}, {"date": "1993-04-01", "close": 0.4824096, "volume": 2653.0}, {"date": "1993-04-02", "close": 0.4673343, "volume": 6633.0}, {"date": "1993-04-05", "close": 0.47487195, "volume": 10613.0}, {"date": "1993-04-06", "close": 0.47487195, "volume": null}, {"date": "1993-04-07", "close": 0.47487195, "volume": null}, {"date": "1993-04-08", "close": 0.47487195, "volume": null}, {"date": "1993-04-09", "close": 0.47487195, "volume": null}, {"date": "1993-04-12", "close": 0.47487195, "volume": null}, {"date": "1993-04-13", "close": 0.47487195, "volume": null}, {"date": "1993-04-14", "close": 0.4824096, "volume": 18573.0}, {"date": "1993-04-15", "close": 0.4824096, "volume": null}, {"date": "1993-04-16", "close": 0.4824096, "volume": null}, {"date": "1993-04-19", "close": 0.4824096, "volume": null}, {"date": "1993-04-20", "close": 0.48994725, "volume": 26533.0}, {"date": "1993-04-21", "close": 0.48994725, "volume": null}, {"date": "1993-04-22", "close": 0.47487195, "volume": 11277.0}, {"date": "1993-04-23", "close": 0.47487195, "volume": null}, {"date": "1993-04-26", "close": 0.47487195, "volume": 663.0}, {"date": "1993-04-27", "close": 0.47487195, "volume": null}, {"date": "1993-04-28", "close": 0.47487195, "volume": null}, {"date": "1993-04-29", "close": 0.47487195, "volume": 6633.0}, {"date": "1993-04-30", "close": 0.47487195, "volume": null}, {"date": "1993-05-03", "close": 0.47487195, "volume": null}, {"date": "1993-05-04", "close": 0.47487195, "volume": null}, {"date": "1993-05-05", "close": 0.47487195, "volume": 6633.0}, {"date": "1993-05-06", "close": 0.47487195, "volume": 23217.0}, {"date": "1993-05-07", "close": 0.47487195, "volume": 13930.0}, {"date": "1993-05-10", "close": 0.47487195, "volume": 29850.0}, {"date": "1993-05-11", "close": 0.47487195, "volume": null}, {"date": "1993-05-12", "close": 0.47487195, "volume": null}, {"date": "1993-05-13", "close": 0.47487195, "volume": null}, {"date": "1993-05-14", "close": 0.47487195, "volume": 5970.0}, {"date": "1993-05-17", "close": 0.47487195, "volume": null}, {"date": "1993-05-18", "close": 0.47487195, "volume": 45107.0}, {"date": "1993-05-19", "close": 0.4974849, "volume": 2653.0}, {"date": "1993-05-20", "close": 0.4974849, "volume": null}, {"date": "1993-05-21", "close": 0.4974849, "volume": null}, {"date": "1993-05-24", "close": 0.4974849, "volume": null}, {"date": "1993-05-25", "close": 0.4974849, "volume": null}, {"date": "1993-05-26", "close": 0.4974849, "volume": null}, {"date": "1993-05-27", "close": 0.4974849, "volume": null}, {"date": "1993-05-28", "close": 0.4974849, "volume": null}, {"date": "1993-05-31", "close": 0.4974849, "volume": null}, {"date": "1993-06-01", "close": 0.4974849, "volume": null}, {"date": "1993-06-02", "close": 0.50502255, "volume": 36484.0}, {"date": "1993-06-03", "close": 0.50502255, "volume": 7960.0}, {"date": "1993-06-04", "close": 0.50502255, "volume": null}, {"date": "1993-06-07", "close": 0.50502255, "volume": null}, {"date": "1993-06-08", "close": 0.4974849, "volume": 33167.0}, {"date": "1993-06-09", "close": 0.4974849, "volume": null}, {"date": "1993-06-10", "close": 0.4974849, "volume": 16583.0}, {"date": "1993-06-11", "close": 0.4974849, "volume": null}, {"date": "1993-06-14", "close": 0.4974849, "volume": null}, {"date": "1993-06-15", "close": 0.498238665, "volume": 663.0}, {"date": "1993-06-16", "close": 0.498238665, "volume": null}, {"date": "1993-06-17", "close": 0.50049996, "volume": 54394.0}, {"date": "1993-06-18", "close": 0.50049996, "volume": null}, {"date": "1993-06-21", "close": 0.50049996, "volume": null}, {"date": "1993-06-22", "close": 0.50049996, "volume": null}, {"date": "1993-06-23", "close": 0.4974849, "volume": 8623.0}, {"date": "1993-06-24", "close": 0.4974849, "volume": null}, {"date": "1993-06-25", "close": 0.50502255, "volume": 8623.0}, {"date": "1993-06-28", "close": 0.50502255, "volume": 663.0}, {"date": "1993-06-29", "close": 0.5125602, "volume": 1327.0}, {"date": "1993-06-30", "close": 0.5125602, "volume": null}, {"date": "1993-07-01", "close": 0.5125602, "volume": null}, {"date": "1993-07-02", "close": 0.50502255, "volume": 6633.0}, {"date": "1993-07-05", "close": 0.50502255, "volume": null}, {"date": "1993-07-06", "close": 0.50502255, "volume": 5307.0}, {"date": "1993-07-07", "close": 0.50502255, "volume": null}, {"date": "1993-07-08", "close": 0.50502255, "volume": null}, {"date": "1993-07-09", "close": 0.50502255, "volume": null}, {"date": "1993-07-12", "close": 0.50502255, "volume": null}, {"date": "1993-07-13", "close": 0.50502255, "volume": null}, {"date": "1993-07-14", "close": 0.50653008, "volume": 1990.0}, {"date": "1993-07-15", "close": 0.50653008, "volume": null}, {"date": "1993-07-16", "close": 0.50653008, "volume": 3317.0}, {"date": "1993-07-19", "close": 0.5125602, "volume": 6633.0}, {"date": "1993-07-20", "close": 0.5125602, "volume": 663.0}, {"date": "1993-07-21", "close": 0.5125602, "volume": 9287.0}, {"date": "1993-07-22", "close": 0.5125602, "volume": null}, {"date": "1993-07-23", "close": 0.5125602, "volume": null}, {"date": "1993-07-26", "close": 0.51859032, "volume": 7297.0}, {"date": "1993-07-27", "close": 0.5276355, "volume": 19900.0}, {"date": "1993-07-28", "close": 0.5276355, "volume": 137311.0}, {"date": "1993-07-29", "close": 0.5276355, "volume": 25870.0}, {"date": "1993-07-30", "close": 0.5276355, "volume": 4643.0}, {"date": "1993-08-02", "close": 0.5276355, "volume": 27197.0}, {"date": "1993-08-03", "close": 0.5276355, "volume": 663.0}, {"date": "1993-08-04", "close": 0.5276355, "volume": null}, {"date": "1993-08-05", "close": 0.5276355, "volume": 36484.0}, {"date": "1993-08-06", "close": 0.53517315, "volume": 238801.0}, {"date": "1993-08-09", "close": 0.53517315, "volume": 9950.0}, {"date": "1993-08-10", "close": 0.53517315, "volume": 1327.0}, {"date": "1993-08-11", "close": 0.53517315, "volume": 11940.0}, {"date": "1993-08-12", "close": 0.53517315, "volume": null}, {"date": "1993-08-13", "close": 0.53517315, "volume": 92867.0}, {"date": "1993-08-16", "close": 0.53517315, "volume": null}, {"date": "1993-08-17", "close": 0.53517315, "volume": null}, {"date": "1993-08-18", "close": 0.53517315, "volume": 2653.0}, {"date": "1993-08-19", "close": 0.5276355, "volume": 6633.0}, {"date": "1993-08-20", "close": 0.52462044, "volume": 6633.0}, {"date": "1993-08-23", "close": 0.52462044, "volume": null}, {"date": "1993-08-24", "close": 0.5125602, "volume": 9287.0}, {"date": "1993-08-25", "close": 0.5125602, "volume": 663.0}, {"date": "1993-08-26", "close": 0.50502255, "volume": 6633.0}, {"date": "1993-08-27", "close": 0.50351502, "volume": 498829.0}, {"date": "1993-08-30", "close": 0.50351502, "volume": null}, {"date": "1993-08-31", "close": 0.50351502, "volume": null}, {"date": "1993-09-01", "close": 0.48994725, "volume": 92204.0}, {"date": "1993-09-02", "close": 0.4974849, "volume": 8623.0}, {"date": "1993-09-03", "close": 0.4974849, "volume": null}, {"date": "1993-09-06", "close": 0.4974849, "volume": 6633.0}, {"date": "1993-09-07", "close": 0.4974849, "volume": 1327.0}, {"date": "1993-09-08", "close": 0.48994725, "volume": 2653.0}, {"date": "1993-09-09", "close": 0.4974849, "volume": 3317.0}, {"date": "1993-09-10", "close": 0.4974849, "volume": null}, {"date": "1993-09-13", "close": 0.48994725, "volume": 11277.0}, {"date": "1993-09-14", "close": 0.4974849, "volume": 7297.0}, {"date": "1993-09-15", "close": 0.4974849, "volume": null}, {"date": "1993-09-16", "close": 0.4974849, "volume": 1327.0}, {"date": "1993-09-17", "close": 0.4974849, "volume": null}, {"date": "1993-09-20", "close": 0.4974849, "volume": 663.0}, {"date": "1993-09-21", "close": 0.4974849, "volume": 6633.0}, {"date": "1993-09-22", "close": 0.4974849, "volume": 19900.0}, {"date": "1993-09-23", "close": 0.4974849, "volume": null}, {"date": "1993-09-24", "close": 0.4974849, "volume": null}, {"date": "1993-09-27", "close": 0.4974849, "volume": null}, {"date": "1993-09-28", "close": 0.50049996, "volume": 6633.0}, {"date": "1993-09-29", "close": 0.50049996, "volume": null}, {"date": "1993-09-30", "close": 0.50502255, "volume": 19900.0}, {"date": "1993-10-01", "close": 0.50502255, "volume": null}, {"date": "1993-10-04", "close": 0.50502255, "volume": null}, {"date": "1993-10-05", "close": 0.50502255, "volume": null}, {"date": "1993-10-06", "close": 0.50502255, "volume": null}, {"date": "1993-10-07", "close": 0.50502255, "volume": 5970.0}, {"date": "1993-10-08", "close": 0.50502255, "volume": null}, {"date": "1993-10-11", "close": 0.50502255, "volume": 7297.0}, {"date": "1993-10-12", "close": 0.50502255, "volume": null}, {"date": "1993-10-13", "close": 0.50502255, "volume": 39137.0}, {"date": "1993-10-14", "close": 0.48994725, "volume": 13267.0}, {"date": "1993-10-15", "close": 0.49145478, "volume": 6633.0}, {"date": "1993-10-18", "close": 0.49145478, "volume": null}, {"date": "1993-10-19", "close": 0.49446984, "volume": 4643.0}, {"date": "1993-10-20", "close": 0.4974849, "volume": 13267.0}, {"date": "1993-10-21", "close": 0.49899243, "volume": 663.0}, {"date": "1993-10-22", "close": 0.49899243, "volume": 15920.0}, {"date": "1993-10-25", "close": 0.49899243, "volume": null}, {"date": "1993-10-26", "close": 0.49899243, "volume": null}, {"date": "1993-10-27", "close": 0.50049996, "volume": 19900.0}, {"date": "1993-10-28", "close": 0.50049996, "volume": null}, {"date": "1993-10-29", "close": 0.50049996, "volume": null}, {"date": "1993-11-01", "close": 0.50049996, "volume": null}, {"date": "1993-11-02", "close": 0.50049996, "volume": null}, {"date": "1993-11-03", "close": 0.50049996, "volume": null}, {"date": "1993-11-04", "close": 0.50049996, "volume": null}, {"date": "1993-11-05", "close": 0.50049996, "volume": null}, {"date": "1993-11-08", "close": 0.50049996, "volume": null}, {"date": "1993-11-09", "close": 0.5125602, "volume": 13267.0}, {"date": "1993-11-10", "close": 0.5125602, "volume": 33167.0}, {"date": "1993-11-11", "close": 0.52009785, "volume": 4643.0}, {"date": "1993-11-12", "close": 0.53517315, "volume": 23880.0}, {"date": "1993-11-15", "close": 0.53517315, "volume": 11277.0}, {"date": "1993-11-16", "close": 0.53517315, "volume": null}, {"date": "1993-11-17", "close": 0.5427108, "volume": 6633.0}, {"date": "1993-11-18", "close": 0.5427108, "volume": null}, {"date": "1993-11-19", "close": 0.5427108, "volume": 14593.0}, {"date": "1993-11-22", "close": 0.5427108, "volume": 12603.0}, {"date": "1993-11-23", "close": 0.5427108, "volume": 72967.0}, {"date": "1993-11-24", "close": 0.5427108, "volume": 33167.0}, {"date": "1993-11-25", "close": 0.5427108, "volume": 11940.0}, {"date": "1993-11-26", "close": 0.5427108, "volume": null}, {"date": "1993-11-29", "close": 0.5427108, "volume": 39800.0}, {"date": "1993-11-30", "close": 0.5427108, "volume": null}, {"date": "1993-12-01", "close": 0.5427108, "volume": null}, {"date": "1993-12-02", "close": 0.5427108, "volume": 6633.0}, {"date": "1993-12-03", "close": 0.5427108, "volume": null}, {"date": "1993-12-06", "close": 0.53517315, "volume": 22553.0}, {"date": "1993-12-07", "close": 0.53517315, "volume": 663.0}, {"date": "1993-12-08", "close": 0.53517315, "volume": null}, {"date": "1993-12-09", "close": 0.53517315, "volume": null}, {"date": "1993-12-10", "close": 0.53517315, "volume": null}, {"date": "1993-12-13", "close": 0.53517315, "volume": null}, {"date": "1993-12-14", "close": 0.53517315, "volume": null}, {"date": "1993-12-15", "close": 0.53517315, "volume": null}, {"date": "1993-12-16", "close": 0.53517315, "volume": null}, {"date": "1993-12-17", "close": 0.53517315, "volume": null}, {"date": "1993-12-20", "close": 0.53517315, "volume": null}, {"date": "1993-12-21", "close": 0.5427108, "volume": 5970.0}, {"date": "1993-12-22", "close": 0.5427108, "volume": null}, {"date": "1993-12-23", "close": 0.5427108, "volume": null}, {"date": "1993-12-24", "close": 0.5427108, "volume": null}, {"date": "1993-12-27", "close": 0.5427108, "volume": null}, {"date": "1993-12-28", "close": 0.5427108, "volume": null}, {"date": "1993-12-29", "close": 0.5427108, "volume": null}, {"date": "1993-12-30", "close": 0.5427108, "volume": null}, {"date": "1993-12-31", "close": 0.5427108, "volume": null}, {"date": "1994-01-03", "close": 0.5427108, "volume": null}, {"date": "1994-01-04", "close": 0.5427108, "volume": null}, {"date": "1994-01-05", "close": 0.55024845, "volume": 7960.0}, {"date": "1994-01-06", "close": 0.55024845, "volume": null}, {"date": "1994-01-07", "close": 0.55024845, "volume": null}, {"date": "1994-01-10", "close": 0.5577861, "volume": 6633.0}, {"date": "1994-01-11", "close": 0.5577861, "volume": null}, {"date": "1994-01-12", "close": 0.5577861, "volume": 11940.0}, {"date": "1994-01-13", "close": 0.5577861, "volume": 13267.0}, {"date": "1994-01-14", "close": 0.5577861, "volume": null}, {"date": "1994-01-17", "close": 0.5577861, "volume": null}, {"date": "1994-01-18", "close": 0.58492164, "volume": 6633.0}, {"date": "1994-01-19", "close": 0.58492164, "volume": null}, {"date": "1994-01-20", "close": 0.55024845, "volume": 49087.0}, {"date": "1994-01-21", "close": 0.55024845, "volume": null}, {"date": "1994-01-24", "close": 0.55175598, "volume": 15257.0}, {"date": "1994-01-25", "close": 0.55175598, "volume": null}, {"date": "1994-01-26", "close": 0.55175598, "volume": null}, {"date": "1994-01-27", "close": 0.55175598, "volume": null}, {"date": "1994-01-28", "close": 0.55175598, "volume": null}, {"date": "1994-01-31", "close": 0.55024845, "volume": 5970.0}, {"date": "1994-02-01", "close": 0.55024845, "volume": 20563.0}, {"date": "1994-02-02", "close": 0.55024845, "volume": 663.0}, {"date": "1994-02-03", "close": 0.5577861, "volume": 3980.0}, {"date": "1994-02-04", "close": 0.5577861, "volume": 19900.0}, {"date": "1994-02-07", "close": 0.5577861, "volume": null}, {"date": "1994-02-08", "close": 0.5577861, "volume": 6633.0}, {"date": "1994-02-09", "close": 0.5577861, "volume": null}, {"date": "1994-02-10", "close": 0.55929363, "volume": 11277.0}, {"date": "1994-02-11", "close": 0.55929363, "volume": null}, {"date": "1994-02-14", "close": 0.55929363, "volume": null}, {"date": "1994-02-15", "close": 0.56532375, "volume": 19900.0}, {"date": "1994-02-16", "close": 0.56532375, "volume": null}, {"date": "1994-02-17", "close": 0.56532375, "volume": null}, {"date": "1994-02-18", "close": 0.56532375, "volume": null}, {"date": "1994-02-21", "close": 0.56532375, "volume": null}, {"date": "1994-02-22", "close": 0.56532375, "volume": null}, {"date": "1994-02-23", "close": 0.56532375, "volume": null}, {"date": "1994-02-24", "close": 0.5728614, "volume": 5970.0}, {"date": "1994-02-25", "close": 0.56532375, "volume": 6633.0}, {"date": "1994-02-28", "close": 0.56532375, "volume": null}, {"date": "1994-03-01", "close": 0.56532375, "volume": null}, {"date": "1994-03-02", "close": 0.55477104, "volume": 24543.0}, {"date": "1994-03-03", "close": 0.5577861, "volume": 663.0}, {"date": "1994-03-04", "close": 0.5577861, "volume": null}, {"date": "1994-03-07", "close": 0.5577861, "volume": null}, {"date": "1994-03-08", "close": 0.5728614, "volume": 6633.0}, {"date": "1994-03-09", "close": 0.5728614, "volume": null}, {"date": "1994-03-10", "close": 0.5728614, "volume": null}, {"date": "1994-03-11", "close": 0.5728614, "volume": null}, {"date": "1994-03-14", "close": 0.5728614, "volume": null}, {"date": "1994-03-15", "close": 0.56532375, "volume": 663.0}, {"date": "1994-03-16", "close": 0.56532375, "volume": null}, {"date": "1994-03-17", "close": 0.57436893, "volume": 68987.0}, {"date": "1994-03-18", "close": 0.57436893, "volume": null}, {"date": "1994-03-21", "close": 0.5728614, "volume": 19900.0}, {"date": "1994-03-22", "close": 0.5728614, "volume": null}, {"date": "1994-03-23", "close": 0.5728614, "volume": null}, {"date": "1994-03-24", "close": 0.5728614, "volume": null}, {"date": "1994-03-25", "close": 0.5728614, "volume": 4643.0}, {"date": "1994-03-28", "close": 0.5728614, "volume": null}, {"date": "1994-03-29", "close": 0.56532375, "volume": 43780.0}, {"date": "1994-03-30", "close": 0.56532375, "volume": null}, {"date": "1994-03-31", "close": 0.56532375, "volume": null}, {"date": "1994-04-01", "close": 0.56532375, "volume": null}, {"date": "1994-04-04", "close": 0.56532375, "volume": null}, {"date": "1994-04-05", "close": 0.56532375, "volume": null}, {"date": "1994-04-06", "close": 0.5577861, "volume": 36484.0}, {"date": "1994-04-07", "close": 0.5577861, "volume": null}, {"date": "1994-04-08", "close": 0.5577861, "volume": 13267.0}, {"date": "1994-04-11", "close": 0.5577861, "volume": 8623.0}, {"date": "1994-04-12", "close": 0.5577861, "volume": 12603.0}, {"date": "1994-04-13", "close": 0.5577861, "volume": null}, {"date": "1994-04-14", "close": 0.5577861, "volume": null}, {"date": "1994-04-15", "close": 0.5577861, "volume": null}, {"date": "1994-04-18", "close": 0.5577861, "volume": null}, {"date": "1994-04-19", "close": 0.5577861, "volume": 4643.0}, {"date": "1994-04-20", "close": 0.5577861, "volume": null}, {"date": "1994-04-21", "close": 0.5577861, "volume": null}, {"date": "1994-04-22", "close": 0.5577861, "volume": null}, {"date": "1994-04-25", "close": 0.5577861, "volume": null}, {"date": "1994-04-26", "close": 0.5577861, "volume": null}, {"date": "1994-04-27", "close": 0.5577861, "volume": null}, {"date": "1994-04-28", "close": 0.5577861, "volume": null}, {"date": "1994-04-29", "close": 0.55326351, "volume": 91540.0}, {"date": "1994-05-02", "close": 0.55326351, "volume": null}, {"date": "1994-05-03", "close": 0.55326351, "volume": 3980.0}, {"date": "1994-05-04", "close": 0.55326351, "volume": null}, {"date": "1994-05-05", "close": 0.55326351, "volume": null}, {"date": "1994-05-06", "close": 0.55326351, "volume": null}, {"date": "1994-05-09", "close": 0.55326351, "volume": null}, {"date": "1994-05-10", "close": 0.55326351, "volume": null}, {"date": "1994-05-11", "close": 0.55326351, "volume": null}, {"date": "1994-05-12", "close": 0.55326351, "volume": null}, {"date": "1994-05-13", "close": 0.55024845, "volume": 7297.0}, {"date": "1994-05-16", "close": 0.55024845, "volume": null}, {"date": "1994-05-17", "close": 0.55024845, "volume": null}, {"date": "1994-05-18", "close": 0.55024845, "volume": null}, {"date": "1994-05-19", "close": 0.55024845, "volume": null}, {"date": "1994-05-20", "close": 0.55024845, "volume": null}, {"date": "1994-05-23", "close": 0.55024845, "volume": null}, {"date": "1994-05-24", "close": 0.57587646, "volume": 43117.0}, {"date": "1994-05-25", "close": 0.603012, "volume": 15257.0}, {"date": "1994-05-26", "close": 0.603012, "volume": null}, {"date": "1994-05-27", "close": 0.603012, "volume": null}, {"date": "1994-05-30", "close": 0.603012, "volume": null}, {"date": "1994-05-31", "close": 0.603012, "volume": null}, {"date": "1994-06-01", "close": 0.6180873, "volume": 23880.0}, {"date": "1994-06-02", "close": 0.6180873, "volume": null}, {"date": "1994-06-03", "close": 0.6180873, "volume": null}, {"date": "1994-06-06", "close": 0.6180873, "volume": null}, {"date": "1994-06-07", "close": 0.603012, "volume": 3317.0}, {"date": "1994-06-08", "close": 0.603012, "volume": null}, {"date": "1994-06-09", "close": 0.603012, "volume": null}, {"date": "1994-06-10", "close": 0.603012, "volume": null}, {"date": "1994-06-13", "close": 0.603012, "volume": null}, {"date": "1994-06-14", "close": 0.603012, "volume": null}, {"date": "1994-06-15", "close": 0.603012, "volume": 3317.0}, {"date": "1994-06-16", "close": 0.603012, "volume": null}, {"date": "1994-06-17", "close": 0.59396682, "volume": 25207.0}, {"date": "1994-06-20", "close": 0.603012, "volume": 19900.0}, {"date": "1994-06-21", "close": 0.603012, "volume": 13267.0}, {"date": "1994-06-22", "close": 0.603012, "volume": null}, {"date": "1994-06-23", "close": 0.603012, "volume": null}, {"date": "1994-06-24", "close": 0.5879367, "volume": 19900.0}, {"date": "1994-06-27", "close": 0.5879367, "volume": null}, {"date": "1994-06-28", "close": 0.5879367, "volume": 5307.0}, {"date": "1994-06-29", "close": 0.5879367, "volume": null}, {"date": "1994-06-30", "close": 0.603012, "volume": 66334.0}, {"date": "1994-07-01", "close": 0.603012, "volume": null}, {"date": "1994-07-04", "close": 0.603012, "volume": null}, {"date": "1994-07-05", "close": 0.603012, "volume": null}, {"date": "1994-07-06", "close": 0.603012, "volume": 13267.0}, {"date": "1994-07-07", "close": 0.603012, "volume": null}, {"date": "1994-07-08", "close": 0.603012, "volume": null}, {"date": "1994-07-11", "close": 0.603012, "volume": null}, {"date": "1994-07-12", "close": 0.603012, "volume": null}, {"date": "1994-07-13", "close": 0.603012, "volume": 31840.0}, {"date": "1994-07-14", "close": 0.603012, "volume": 14593.0}, {"date": "1994-07-15", "close": 0.603012, "volume": null}, {"date": "1994-07-18", "close": 0.603012, "volume": null}, {"date": "1994-07-19", "close": 0.603012, "volume": null}, {"date": "1994-07-20", "close": 0.603012, "volume": null}, {"date": "1994-07-21", "close": 0.603012, "volume": null}, {"date": "1994-07-22", "close": 0.603012, "volume": null}, {"date": "1994-07-25", "close": 0.61054965, "volume": 6633.0}, {"date": "1994-07-26", "close": 0.61054965, "volume": null}, {"date": "1994-07-27", "close": 0.6180873, "volume": 663.0}, {"date": "1994-07-28", "close": 0.61054965, "volume": 14593.0}, {"date": "1994-07-29", "close": 0.61054965, "volume": 63017.0}, {"date": "1994-08-01", "close": 0.61054965, "volume": null}, {"date": "1994-08-02", "close": 0.61054965, "volume": 6633.0}, {"date": "1994-08-03", "close": 0.61054965, "volume": null}, {"date": "1994-08-04", "close": 0.61507224, "volume": 9950.0}, {"date": "1994-08-05", "close": 0.6180873, "volume": 1327.0}, {"date": "1994-08-08", "close": 0.62562495, "volume": 1327.0}, {"date": "1994-08-09", "close": 0.62562495, "volume": 20563.0}, {"date": "1994-08-10", "close": 0.6180873, "volume": 6633.0}, {"date": "1994-08-11", "close": 0.6180873, "volume": 33167.0}, {"date": "1994-08-12", "close": 0.6180873, "volume": 107461.0}, {"date": "1994-08-15", "close": 0.61054965, "volume": 6633.0}, {"date": "1994-08-16", "close": 0.61054965, "volume": 26533.0}, {"date": "1994-08-17", "close": 0.61054965, "volume": null}, {"date": "1994-08-18", "close": 0.61054965, "volume": 18573.0}, {"date": "1994-08-19", "close": 0.61054965, "volume": null}, {"date": "1994-08-22", "close": 0.61054965, "volume": 8623.0}, {"date": "1994-08-23", "close": 0.61054965, "volume": null}, {"date": "1994-08-24", "close": 0.61054965, "volume": 3317.0}, {"date": "1994-08-25", "close": 0.61054965, "volume": null}, {"date": "1994-08-26", "close": 0.61054965, "volume": 25207.0}, {"date": "1994-08-29", "close": 0.61054965, "volume": null}, {"date": "1994-08-30", "close": 0.61054965, "volume": null}, {"date": "1994-08-31", "close": 0.603012, "volume": 4643.0}, {"date": "1994-09-01", "close": 0.603012, "volume": 8623.0}, {"date": "1994-09-02", "close": 0.603012, "volume": null}, {"date": "1994-09-05", "close": 0.62562495, "volume": 7960.0}, {"date": "1994-09-06", "close": 0.62562495, "volume": null}, {"date": "1994-09-07", "close": 0.62562495, "volume": null}, {"date": "1994-09-08", "close": 0.603012, "volume": 23880.0}, {"date": "1994-09-09", "close": 0.603012, "volume": null}, {"date": "1994-09-12", "close": 0.60602706, "volume": 9950.0}, {"date": "1994-09-13", "close": 0.61356471, "volume": 19900.0}, {"date": "1994-09-14", "close": 0.61356471, "volume": null}, {"date": "1994-09-15", "close": 0.61356471, "volume": null}, {"date": "1994-09-16", "close": 0.62562495, "volume": 174458.0}, {"date": "1994-09-19", "close": 0.62562495, "volume": null}, {"date": "1994-09-20", "close": 0.6331626, "volume": 3317.0}, {"date": "1994-09-21", "close": 0.6331626, "volume": null}, {"date": "1994-09-22", "close": 0.6331626, "volume": null}, {"date": "1994-09-23", "close": 0.6331626, "volume": null}, {"date": "1994-09-26", "close": 0.6331626, "volume": 1990.0}, {"date": "1994-09-27", "close": 0.6331626, "volume": 19900.0}, {"date": "1994-09-28", "close": 0.6331626, "volume": null}, {"date": "1994-09-29", "close": 0.6331626, "volume": null}, {"date": "1994-09-30", "close": 0.6331626, "volume": null}, {"date": "1994-10-03", "close": 0.6331626, "volume": null}, {"date": "1994-10-04", "close": 0.62562495, "volume": 5307.0}, {"date": "1994-10-05", "close": 0.62562495, "volume": null}, {"date": "1994-10-06", "close": 0.62562495, "volume": null}, {"date": "1994-10-07", "close": 0.62562495, "volume": null}, {"date": "1994-10-10", "close": 0.62562495, "volume": 7297.0}, {"date": "1994-10-11", "close": 0.62562495, "volume": null}, {"date": "1994-10-12", "close": 0.62562495, "volume": 6633.0}, {"date": "1994-10-13", "close": 0.62562495, "volume": null}, {"date": "1994-10-14", "close": 0.62110236, "volume": 577103.0}, {"date": "1994-10-17", "close": 0.62110236, "volume": null}, {"date": "1994-10-18", "close": 0.62110236, "volume": null}, {"date": "1994-10-19", "close": 0.62110236, "volume": null}, {"date": "1994-10-20", "close": 0.62110236, "volume": null}, {"date": "1994-10-21", "close": 0.62110236, "volume": null}, {"date": "1994-10-24", "close": 0.62110236, "volume": null}, {"date": "1994-10-25", "close": 0.62110236, "volume": 17247.0}, {"date": "1994-10-26", "close": 0.62110236, "volume": null}, {"date": "1994-10-27", "close": 0.62110236, "volume": null}, {"date": "1994-10-28", "close": 0.62110236, "volume": null}, {"date": "1994-10-31", "close": 0.62110236, "volume": null}, {"date": "1994-11-01", "close": 0.62110236, "volume": null}, {"date": "1994-11-02", "close": 0.62110236, "volume": 77610.0}, {"date": "1994-11-03", "close": 0.62110236, "volume": null}, {"date": "1994-11-04", "close": 0.6331626, "volume": 119401.0}, {"date": "1994-11-07", "close": 0.6331626, "volume": null}, {"date": "1994-11-08", "close": 0.6331626, "volume": null}, {"date": "1994-11-09", "close": 0.6331626, "volume": null}, {"date": "1994-11-10", "close": 0.6331626, "volume": 38474.0}, {"date": "1994-11-11", "close": 0.62562495, "volume": 13267.0}, {"date": "1994-11-14", "close": 0.6180873, "volume": 13267.0}, {"date": "1994-11-15", "close": 0.61054965, "volume": 9287.0}, {"date": "1994-11-16", "close": 0.61054965, "volume": null}, {"date": "1994-11-17", "close": 0.61205718, "volume": 15257.0}, {"date": "1994-11-18", "close": 0.61054965, "volume": 22553.0}, {"date": "1994-11-21", "close": 0.61054965, "volume": null}, {"date": "1994-11-22", "close": 0.61054965, "volume": null}, {"date": "1994-11-23", "close": 0.61054965, "volume": null}, {"date": "1994-11-24", "close": 0.5879367, "volume": 26533.0}, {"date": "1994-11-25", "close": 0.5879367, "volume": null}, {"date": "1994-11-28", "close": 0.5879367, "volume": null}, {"date": "1994-11-29", "close": 0.5879367, "volume": null}, {"date": "1994-11-30", "close": 0.5879367, "volume": 6633.0}, {"date": "1994-12-01", "close": 0.5879367, "volume": null}, {"date": "1994-12-02", "close": 0.5879367, "volume": null}, {"date": "1994-12-05", "close": 0.5879367, "volume": 37147.0}, {"date": "1994-12-06", "close": 0.5879367, "volume": null}, {"date": "1994-12-07", "close": 0.59547435, "volume": 1990.0}, {"date": "1994-12-08", "close": 0.59547435, "volume": null}, {"date": "1994-12-09", "close": 0.59547435, "volume": null}, {"date": "1994-12-12", "close": 0.5879367, "volume": 26533.0}, {"date": "1994-12-13", "close": 0.5879367, "volume": 31177.0}, {"date": "1994-12-14", "close": 0.5728614, "volume": 15920.0}, {"date": "1994-12-15", "close": 0.5728614, "volume": null}, {"date": "1994-12-16", "close": 0.5728614, "volume": null}, {"date": "1994-12-19", "close": 0.5728614, "volume": null}, {"date": "1994-12-20", "close": 0.5728614, "volume": 1990.0}, {"date": "1994-12-21", "close": 0.5728614, "volume": null}, {"date": "1994-12-22", "close": 0.5728614, "volume": null}, {"date": "1994-12-23", "close": 0.5577861, "volume": 5970.0}, {"date": "1994-12-26", "close": 0.5577861, "volume": null}, {"date": "1994-12-27", "close": 0.5577861, "volume": null}, {"date": "1994-12-28", "close": 0.5577861, "volume": null}, {"date": "1994-12-29", "close": 0.5577861, "volume": null}, {"date": "1994-12-30", "close": 0.5728614, "volume": 663.0}, {"date": "1995-01-02", "close": 0.5728614, "volume": null}, {"date": "1995-01-03", "close": 0.5728614, "volume": null}, {"date": "1995-01-04", "close": 0.5728614, "volume": 6633.0}, {"date": "1995-01-05", "close": 0.5728614, "volume": null}, {"date": "1995-01-06", "close": 0.5728614, "volume": null}, {"date": "1995-01-09", "close": 0.5728614, "volume": null}, {"date": "1995-01-10", "close": 0.57889152, "volume": 47760.0}, {"date": "1995-01-11", "close": 0.57889152, "volume": 17910.0}, {"date": "1995-01-12", "close": 0.57889152, "volume": 1990.0}, {"date": "1995-01-13", "close": 0.57889152, "volume": null}, {"date": "1995-01-16", "close": 0.58039905, "volume": 3317.0}, {"date": "1995-01-17", "close": 0.58039905, "volume": null}, {"date": "1995-01-18", "close": 0.58039905, "volume": 6633.0}, {"date": "1995-01-19", "close": 0.58039905, "volume": null}, {"date": "1995-01-20", "close": 0.58039905, "volume": null}, {"date": "1995-01-23", "close": 0.58039905, "volume": null}, {"date": "1995-01-24", "close": 0.58039905, "volume": null}, {"date": "1995-01-25", "close": 0.57436893, "volume": 13930.0}, {"date": "1995-01-26", "close": 0.57436893, "volume": null}, {"date": "1995-01-27", "close": 0.57436893, "volume": null}, {"date": "1995-01-30", "close": 0.58039905, "volume": 9287.0}, {"date": "1995-01-31", "close": 0.58039905, "volume": null}, {"date": "1995-02-01", "close": 0.58039905, "volume": null}, {"date": "1995-02-02", "close": 0.58039905, "volume": null}, {"date": "1995-02-03", "close": 0.58039905, "volume": 11277.0}, {"date": "1995-02-06", "close": 0.57436893, "volume": 3317.0}, {"date": "1995-02-07", "close": 0.58039905, "volume": 11277.0}, {"date": "1995-02-08", "close": 0.5879367, "volume": 3980.0}, {"date": "1995-02-09", "close": 0.5879367, "volume": null}, {"date": "1995-02-10", "close": 0.58642917, "volume": 35820.0}, {"date": "1995-02-13", "close": 0.58642917, "volume": null}, {"date": "1995-02-14", "close": 0.58039905, "volume": 21890.0}, {"date": "1995-02-15", "close": 0.58039905, "volume": null}, {"date": "1995-02-16", "close": 0.58039905, "volume": null}, {"date": "1995-02-17", "close": 0.58039905, "volume": null}, {"date": "1995-02-20", "close": 0.58039905, "volume": null}, {"date": "1995-02-21", "close": 0.5728614, "volume": 16583.0}, {"date": "1995-02-22", "close": 0.5728614, "volume": null}, {"date": "1995-02-23", "close": 0.5728614, "volume": null}, {"date": "1995-02-24", "close": 0.5728614, "volume": null}, {"date": "1995-02-27", "close": 0.5728614, "volume": null}, {"date": "1995-02-28", "close": 0.5728614, "volume": null}, {"date": "1995-03-01", "close": 0.5728614, "volume": null}, {"date": "1995-03-02", "close": 0.5728614, "volume": null}, {"date": "1995-03-03", "close": 0.5728614, "volume": null}, {"date": "1995-03-06", "close": 0.5728614, "volume": null}, {"date": "1995-03-07", "close": 0.5728614, "volume": null}, {"date": "1995-03-08", "close": 0.5728614, "volume": null}, {"date": "1995-03-09", "close": 0.5728614, "volume": null}, {"date": "1995-03-10", "close": 0.5728614, "volume": null}, {"date": "1995-03-13", "close": 0.5728614, "volume": null}, {"date": "1995-03-14", "close": 0.5728614, "volume": null}, {"date": "1995-03-15", "close": 0.5427108, "volume": 9950.0}, {"date": "1995-03-16", "close": 0.5427108, "volume": 19900.0}, {"date": "1995-03-17", "close": 0.5427108, "volume": null}, {"date": "1995-03-20", "close": 0.5276355, "volume": 66334.0}, {"date": "1995-03-21", "close": 0.5276355, "volume": 13267.0}, {"date": "1995-03-22", "close": 0.5125602, "volume": 67660.0}, {"date": "1995-03-23", "close": 0.5125602, "volume": null}, {"date": "1995-03-24", "close": 0.5125602, "volume": null}, {"date": "1995-03-27", "close": 0.5125602, "volume": 756204.0}, {"date": "1995-03-28", "close": 0.5125602, "volume": 33167.0}, {"date": "1995-03-29", "close": 0.5125602, "volume": 14593.0}, {"date": "1995-03-30", "close": 0.5125602, "volume": 26533.0}, {"date": "1995-03-31", "close": 0.5125602, "volume": null}, {"date": "1995-04-03", "close": 0.5125602, "volume": null}, {"date": "1995-04-04", "close": 0.5125602, "volume": 1990.0}, {"date": "1995-04-05", "close": 0.5125602, "volume": 24543.0}, {"date": "1995-04-06", "close": 0.5125602, "volume": null}, {"date": "1995-04-07", "close": 0.51406773, "volume": 26533.0}, {"date": "1995-04-10", "close": 0.52009785, "volume": 3317.0}, {"date": "1995-04-11", "close": 0.52009785, "volume": null}, {"date": "1995-04-12", "close": 0.5728614, "volume": 21227.0}, {"date": "1995-04-13", "close": 0.5728614, "volume": null}, {"date": "1995-04-14", "close": 0.5728614, "volume": null}, {"date": "1995-04-17", "close": 0.5728614, "volume": null}, {"date": "1995-04-18", "close": 0.5577861, "volume": 6633.0}, {"date": "1995-04-19", "close": 0.5577861, "volume": 1990.0}, {"date": "1995-04-20", "close": 0.5577861, "volume": null}, {"date": "1995-04-21", "close": 0.5427108, "volume": 4643.0}, {"date": "1995-04-24", "close": 0.5427108, "volume": null}, {"date": "1995-04-25", "close": 0.5427108, "volume": null}, {"date": "1995-04-26", "close": 0.5427108, "volume": null}, {"date": "1995-04-27", "close": 0.5427108, "volume": 7960.0}, {"date": "1995-04-28", "close": 0.5427108, "volume": 663.0}, {"date": "1995-05-01", "close": 0.5427108, "volume": null}, {"date": "1995-05-02", "close": 0.54572586, "volume": 1990.0}, {"date": "1995-05-03", "close": 0.54572586, "volume": null}, {"date": "1995-05-04", "close": 0.55024845, "volume": 43780.0}, {"date": "1995-05-05", "close": 0.55024845, "volume": null}, {"date": "1995-05-08", "close": 0.5577861, "volume": 13267.0}, {"date": "1995-05-09", "close": 0.5577861, "volume": null}, {"date": "1995-05-10", "close": 0.5577861, "volume": null}, {"date": "1995-05-11", "close": 0.5577861, "volume": null}, {"date": "1995-05-12", "close": 0.5577861, "volume": null}, {"date": "1995-05-15", "close": 0.5577861, "volume": null}, {"date": "1995-05-16", "close": 0.5577861, "volume": null}, {"date": "1995-05-17", "close": 0.5577861, "volume": 7960.0}, {"date": "1995-05-18", "close": 0.5577861, "volume": null}, {"date": "1995-05-19", "close": 0.5577861, "volume": null}, {"date": "1995-05-22", "close": 0.5577861, "volume": 2653.0}, {"date": "1995-05-23", "close": 0.5577861, "volume": null}, {"date": "1995-05-24", "close": 0.5728614, "volume": 16583.0}, {"date": "1995-05-25", "close": 0.5728614, "volume": null}, {"date": "1995-05-26", "close": 0.5728614, "volume": null}, {"date": "1995-05-29", "close": 0.5728614, "volume": null}, {"date": "1995-05-30", "close": 0.5577861, "volume": 2653.0}, {"date": "1995-05-31", "close": 0.5577861, "volume": 9287.0}, {"date": "1995-06-01", "close": 0.5577861, "volume": null}, {"date": "1995-06-02", "close": 0.5577861, "volume": null}, {"date": "1995-06-05", "close": 0.5577861, "volume": 9950.0}, {"date": "1995-06-06", "close": 0.5577861, "volume": 6633.0}, {"date": "1995-06-07", "close": 0.5577861, "volume": null}, {"date": "1995-06-08", "close": 0.5427108, "volume": 6633.0}, {"date": "1995-06-09", "close": 0.5427108, "volume": null}, {"date": "1995-06-12", "close": 0.5427108, "volume": null}, {"date": "1995-06-13", "close": 0.5427108, "volume": null}, {"date": "1995-06-14", "close": 0.5276355, "volume": 16583.0}, {"date": "1995-06-15", "close": 0.5276355, "volume": null}, {"date": "1995-06-16", "close": 0.5276355, "volume": null}, {"date": "1995-06-19", "close": 0.5276355, "volume": null}, {"date": "1995-06-20", "close": 0.5125602, "volume": 1990.0}, {"date": "1995-06-21", "close": 0.5125602, "volume": null}, {"date": "1995-06-22", "close": 0.5125602, "volume": 65670.0}, {"date": "1995-06-23", "close": 0.50502255, "volume": 19900.0}, {"date": "1995-06-26", "close": 0.50502255, "volume": null}, {"date": "1995-06-27", "close": 0.4974849, "volume": 9950.0}, {"date": "1995-06-28", "close": 0.49145478, "volume": 7960.0}, {"date": "1995-06-29", "close": 0.48994725, "volume": 16583.0}, {"date": "1995-06-30", "close": 0.4974849, "volume": 34494.0}, {"date": "1995-07-03", "close": 0.4974849, "volume": null}, {"date": "1995-07-04", "close": 0.50502255, "volume": 8623.0}, {"date": "1995-07-05", "close": 0.50049996, "volume": 1327.0}, {"date": "1995-07-06", "close": 0.50049996, "volume": null}, {"date": "1995-07-07", "close": 0.50049996, "volume": null}, {"date": "1995-07-10", "close": 0.50049996, "volume": null}, {"date": "1995-07-11", "close": 0.50049996, "volume": null}, {"date": "1995-07-12", "close": 0.50049996, "volume": null}, {"date": "1995-07-13", "close": 0.50502255, "volume": 88887.0}, {"date": "1995-07-14", "close": 0.50049996, "volume": 43117.0}, {"date": "1995-07-17", "close": 0.50049996, "volume": 19900.0}, {"date": "1995-07-18", "close": 0.50049996, "volume": null}, {"date": "1995-07-19", "close": 0.50049996, "volume": null}, {"date": "1995-07-20", "close": 0.50049996, "volume": null}, {"date": "1995-07-21", "close": 0.50049996, "volume": null}, {"date": "1995-07-24", "close": 0.50049996, "volume": null}, {"date": "1995-07-25", "close": 0.50049996, "volume": 32503.0}, {"date": "1995-07-26", "close": 0.50502255, "volume": 41127.0}, {"date": "1995-07-27", "close": 0.50049996, "volume": 3317.0}, {"date": "1995-07-28", "close": 0.50502255, "volume": 6633.0}, {"date": "1995-07-31", "close": 0.50502255, "volume": null}, {"date": "1995-08-01", "close": 0.50502255, "volume": null}, {"date": "1995-08-02", "close": 0.50502255, "volume": 13267.0}, {"date": "1995-08-03", "close": 0.50502255, "volume": null}, {"date": "1995-08-04", "close": 0.50502255, "volume": 19900.0}, {"date": "1995-08-07", "close": 0.50502255, "volume": null}, {"date": "1995-08-08", "close": 0.50502255, "volume": null}, {"date": "1995-08-09", "close": 0.50502255, "volume": 47760.0}, {"date": "1995-08-10", "close": 0.50502255, "volume": 5307.0}, {"date": "1995-08-11", "close": 0.50502255, "volume": null}, {"date": "1995-08-14", "close": 0.50200749, "volume": 51077.0}, {"date": "1995-08-15", "close": 0.50049996, "volume": 46434.0}, {"date": "1995-08-16", "close": 0.50502255, "volume": 9950.0}, {"date": "1995-08-17", "close": 0.50502255, "volume": null}, {"date": "1995-08-18", "close": 0.50502255, "volume": 26533.0}, {"date": "1995-08-21", "close": 0.50049996, "volume": 33167.0}, {"date": "1995-08-22", "close": 0.50049996, "volume": 15257.0}, {"date": "1995-08-23", "close": 0.50049996, "volume": null}, {"date": "1995-08-24", "close": 0.4974849, "volume": 19900.0}, {"date": "1995-08-25", "close": 0.48994725, "volume": 208951.0}, {"date": "1995-08-28", "close": 0.48994725, "volume": null}, {"date": "1995-08-29", "close": 0.48994725, "volume": null}, {"date": "1995-08-30", "close": 0.4824096, "volume": 19900.0}, {"date": "1995-08-31", "close": 0.4824096, "volume": 7297.0}, {"date": "1995-09-01", "close": 0.4824096, "volume": null}, {"date": "1995-09-04", "close": 0.4824096, "volume": 663.0}, {"date": "1995-09-05", "close": 0.48994725, "volume": 5970.0}, {"date": "1995-09-06", "close": 0.48994725, "volume": null}, {"date": "1995-09-07", "close": 0.48994725, "volume": null}, {"date": "1995-09-08", "close": 0.48994725, "volume": null}, {"date": "1995-09-11", "close": 0.48994725, "volume": null}, {"date": "1995-09-12", "close": 0.4974849, "volume": 7960.0}, {"date": "1995-09-13", "close": 0.4974849, "volume": null}, {"date": "1995-09-14", "close": 0.4974849, "volume": 7960.0}, {"date": "1995-09-15", "close": 0.4974849, "volume": null}, {"date": "1995-09-18", "close": 0.4974849, "volume": null}, {"date": "1995-09-19", "close": 0.4974849, "volume": 31840.0}, {"date": "1995-09-20", "close": 0.4974849, "volume": null}, {"date": "1995-09-21", "close": 0.4974849, "volume": null}, {"date": "1995-09-22", "close": 0.49145478, "volume": 27860.0}, {"date": "1995-09-25", "close": 0.4824096, "volume": 7297.0}, {"date": "1995-09-26", "close": 0.4824096, "volume": null}, {"date": "1995-09-27", "close": 0.4974849, "volume": 6633.0}, {"date": "1995-09-28", "close": 0.4974849, "volume": null}, {"date": "1995-09-29", "close": 0.4974849, "volume": null}, {"date": "1995-10-02", "close": 0.4974849, "volume": null}, {"date": "1995-10-03", "close": 0.4974849, "volume": null}, {"date": "1995-10-04", "close": 0.4974849, "volume": 6633.0}, {"date": "1995-10-05", "close": 0.48843972, "volume": 5970.0}, {"date": "1995-10-06", "close": 0.48994725, "volume": 17247.0}, {"date": "1995-10-09", "close": 0.48994725, "volume": 3980.0}, {"date": "1995-10-10", "close": 0.48994725, "volume": null}, {"date": "1995-10-11", "close": 0.48994725, "volume": null}, {"date": "1995-10-12", "close": 0.48994725, "volume": null}, {"date": "1995-10-13", "close": 0.48994725, "volume": null}, {"date": "1995-10-16", "close": 0.48994725, "volume": null}, {"date": "1995-10-17", "close": 0.4974849, "volume": 13267.0}, {"date": "1995-10-18", "close": 0.4974849, "volume": null}, {"date": "1995-10-19", "close": 0.4974849, "volume": null}, {"date": "1995-10-20", "close": 0.4974849, "volume": 11277.0}, {"date": "1995-10-23", "close": 0.48994725, "volume": 19900.0}, {"date": "1995-10-24", "close": 0.48994725, "volume": 5970.0}, {"date": "1995-10-25", "close": 0.4974849, "volume": 39800.0}, {"date": "1995-10-26", "close": 0.4974849, "volume": 31177.0}, {"date": "1995-10-27", "close": 0.4974849, "volume": 11940.0}, {"date": "1995-10-30", "close": 0.47939454, "volume": 15257.0}, {"date": "1995-10-31", "close": 0.48090207, "volume": 44444.0}, {"date": "1995-11-01", "close": 0.47939454, "volume": 7960.0}, {"date": "1995-11-02", "close": 0.467838, "volume": 6412.0}, {"date": "1995-11-03", "close": 0.4522434, "volume": 6412.0}, {"date": "1995-11-06", "close": 0.4522434, "volume": 23726.0}, {"date": "1995-11-07", "close": 0.4522434, "volume": null}, {"date": "1995-11-08", "close": 0.4522434, "volume": 46170.0}, {"date": "1995-11-09", "close": 0.4522434, "volume": null}, {"date": "1995-11-10", "close": 0.4522434, "volume": null}, {"date": "1995-11-13", "close": 0.4522434, "volume": 5130.0}, {"date": "1995-11-14", "close": 0.4522434, "volume": null}, {"date": "1995-11-15", "close": 0.4444461, "volume": 28856.0}, {"date": "1995-11-16", "close": 0.4444461, "volume": 5771.0}, {"date": "1995-11-17", "close": 0.4444461, "volume": null}, {"date": "1995-11-20", "close": 0.4522434, "volume": 12825.0}, {"date": "1995-11-21", "close": 0.4522434, "volume": null}, {"date": "1995-11-22", "close": 0.4522434, "volume": 33345.0}, {"date": "1995-11-23", "close": 0.467838, "volume": 3206.0}, {"date": "1995-11-24", "close": 0.467838, "volume": 12825.0}, {"date": "1995-11-27", "close": 0.4600407, "volume": 12825.0}, {"date": "1995-11-28", "close": 0.4600407, "volume": null}, {"date": "1995-11-29", "close": 0.4522434, "volume": 2565.0}, {"date": "1995-11-30", "close": 0.4522434, "volume": null}, {"date": "1995-12-01", "close": 0.467838, "volume": 153899.0}, {"date": "1995-12-04", "close": 0.467838, "volume": 5771.0}, {"date": "1995-12-05", "close": 0.467838, "volume": null}, {"date": "1995-12-06", "close": 0.4756353, "volume": 24367.0}, {"date": "1995-12-07", "close": 0.4756353, "volume": null}, {"date": "1995-12-08", "close": 0.4756353, "volume": 31421.0}, {"date": "1995-12-11", "close": 0.4756353, "volume": 9619.0}, {"date": "1995-12-12", "close": 0.4756353, "volume": 5771.0}, {"date": "1995-12-13", "close": 0.4756353, "volume": 5771.0}, {"date": "1995-12-14", "close": 0.4756353, "volume": 57712.0}, {"date": "1995-12-15", "close": 0.4756353, "volume": 13466.0}, {"date": "1995-12-18", "close": 0.4756353, "volume": 38475.0}, {"date": "1995-12-19", "close": 0.4834326, "volume": 50017.0}, {"date": "1995-12-20", "close": 0.467838, "volume": 641248.0}, {"date": "1995-12-21", "close": 0.467838, "volume": null}, {"date": "1995-12-22", "close": 0.467838, "volume": null}, {"date": "1995-12-25", "close": 0.467838, "volume": null}, {"date": "1995-12-26", "close": 0.467838, "volume": null}, {"date": "1995-12-27", "close": 0.4834326, "volume": 12825.0}, {"date": "1995-12-28", "close": 0.4834326, "volume": null}, {"date": "1995-12-29", "close": 0.4834326, "volume": 52582.0}, {"date": "1996-01-01", "close": 0.4834326, "volume": null}, {"date": "1996-01-02", "close": 0.4912299, "volume": 7695.0}, {"date": "1996-01-03", "close": 0.4990272, "volume": 14107.0}, {"date": "1996-01-04", "close": 0.4912299, "volume": 42322.0}, {"date": "1996-01-05", "close": 0.4990272, "volume": 3206.0}, {"date": "1996-01-08", "close": 0.4990272, "volume": 7695.0}, {"date": "1996-01-09", "close": 0.4990272, "volume": 14749.0}, {"date": "1996-01-10", "close": 0.4990272, "volume": null}, {"date": "1996-01-11", "close": 0.4990272, "volume": null}, {"date": "1996-01-12", "close": 0.5068245, "volume": 57712.0}, {"date": "1996-01-15", "close": 0.5068245, "volume": 3206.0}, {"date": "1996-01-16", "close": 0.5068245, "volume": null}, {"date": "1996-01-17", "close": 0.5068245, "volume": 67972.0}, {"date": "1996-01-18", "close": 0.5068245, "volume": null}, {"date": "1996-01-19", "close": 0.5146218, "volume": 22444.0}, {"date": "1996-01-22", "close": 0.5146218, "volume": 84645.0}, {"date": "1996-01-23", "close": 0.5146218, "volume": null}, {"date": "1996-01-24", "close": 0.5146218, "volume": null}, {"date": "1996-01-25", "close": 0.5146218, "volume": null}, {"date": "1996-01-26", "close": 0.5146218, "volume": null}, {"date": "1996-01-29", "close": 0.5146218, "volume": null}, {"date": "1996-01-30", "close": 0.5224191, "volume": 3206.0}, {"date": "1996-01-31", "close": 0.5224191, "volume": null}, {"date": "1996-02-01", "close": 0.5224191, "volume": null}, {"date": "1996-02-02", "close": 0.5224191, "volume": 31421.0}, {"date": "1996-02-05", "close": 0.5224191, "volume": 1282.0}, {"date": "1996-02-06", "close": 0.5068245, "volume": 22444.0}, {"date": "1996-02-07", "close": 0.5068245, "volume": null}, {"date": "1996-02-08", "close": 0.5068245, "volume": 14749.0}, {"date": "1996-02-09", "close": 0.4990272, "volume": 2565.0}, {"date": "1996-02-12", "close": 0.4990272, "volume": null}, {"date": "1996-02-13", "close": 0.4912299, "volume": 3847.0}, {"date": "1996-02-14", "close": 0.4912299, "volume": null}, {"date": "1996-02-15", "close": 0.4990272, "volume": 10260.0}, {"date": "1996-02-16", "close": 0.4990272, "volume": null}, {"date": "1996-02-19", "close": 0.5068245, "volume": 21802.0}, {"date": "1996-02-20", "close": 0.5068245, "volume": 2565.0}, {"date": "1996-02-21", "close": 0.5068245, "volume": null}, {"date": "1996-02-22", "close": 0.5068245, "volume": 27574.0}, {"date": "1996-02-23", "close": 0.5146218, "volume": 223154.0}, {"date": "1996-02-26", "close": 0.5146218, "volume": null}, {"date": "1996-02-27", "close": 0.5146218, "volume": null}, {"date": "1996-02-28", "close": 0.5146218, "volume": null}, {"date": "1996-02-29", "close": 0.5146218, "volume": null}, {"date": "1996-03-01", "close": 0.5224191, "volume": 11542.0}, {"date": "1996-03-04", "close": 0.5224191, "volume": null}, {"date": "1996-03-05", "close": 0.5224191, "volume": 6412.0}, {"date": "1996-03-06", "close": 0.5224191, "volume": null}, {"date": "1996-03-07", "close": 0.5224191, "volume": null}, {"date": "1996-03-08", "close": 0.5224191, "volume": null}, {"date": "1996-03-11", "close": 0.5068245, "volume": 12825.0}, {"date": "1996-03-12", "close": 0.5068245, "volume": null}, {"date": "1996-03-13", "close": 0.5068245, "volume": null}, {"date": "1996-03-14", "close": 0.5068245, "volume": null}, {"date": "1996-03-15", "close": 0.5068245, "volume": null}, {"date": "1996-03-18", "close": 0.5068245, "volume": null}, {"date": "1996-03-19", "close": 0.5146218, "volume": 6412.0}, {"date": "1996-03-20", "close": 0.5302164, "volume": 9619.0}, {"date": "1996-03-21", "close": 0.5302164, "volume": 7695.0}, {"date": "1996-03-22", "close": 0.5302164, "volume": null}, {"date": "1996-03-25", "close": 0.5302164, "volume": null}, {"date": "1996-03-26", "close": 0.545811, "volume": 14107.0}, {"date": "1996-03-27", "close": 0.545811, "volume": null}, {"date": "1996-03-28", "close": 0.545811, "volume": 2565.0}, {"date": "1996-03-29", "close": 0.545811, "volume": null}, {"date": "1996-04-01", "close": 0.545811, "volume": null}, {"date": "1996-04-02", "close": 0.545811, "volume": null}, {"date": "1996-04-03", "close": 0.545811, "volume": null}, {"date": "1996-04-04", "close": 0.545811, "volume": null}, {"date": "1996-04-05", "close": 0.545811, "volume": null}, {"date": "1996-04-08", "close": 0.545811, "volume": null}, {"date": "1996-04-09", "close": 0.5380137, "volume": 25650.0}, {"date": "1996-04-10", "close": 0.53333532, "volume": 10260.0}, {"date": "1996-04-11", "close": 0.53333532, "volume": 6412.0}, {"date": "1996-04-12", "close": 0.53177586, "volume": 23726.0}, {"date": "1996-04-15", "close": 0.53177586, "volume": null}, {"date": "1996-04-16", "close": 0.53177586, "volume": 5130.0}, {"date": "1996-04-17", "close": 0.53177586, "volume": 5130.0}, {"date": "1996-04-18", "close": 0.5380137, "volume": 30139.0}, {"date": "1996-04-19", "close": 0.5380137, "volume": null}, {"date": "1996-04-22", "close": 0.53177586, "volume": 6412.0}, {"date": "1996-04-23", "close": 0.53177586, "volume": null}, {"date": "1996-04-24", "close": 0.52709748, "volume": 38475.0}, {"date": "1996-04-25", "close": 0.52709748, "volume": null}, {"date": "1996-04-26", "close": 0.52709748, "volume": 57071.0}, {"date": "1996-04-29", "close": 0.52085964, "volume": 16672.0}, {"date": "1996-04-30", "close": 0.52085964, "volume": null}, {"date": "1996-05-01", "close": 0.5146218, "volume": 18596.0}, {"date": "1996-05-02", "close": 0.5146218, "volume": 3206.0}, {"date": "1996-05-03", "close": 0.4990272, "volume": 3206.0}, {"date": "1996-05-06", "close": 0.4990272, "volume": null}, {"date": "1996-05-07", "close": 0.4990272, "volume": null}, {"date": "1996-05-08", "close": 0.4990272, "volume": 8977.0}, {"date": "1996-05-09", "close": 0.4990272, "volume": null}, {"date": "1996-05-10", "close": 0.4990272, "volume": 211612.0}, {"date": "1996-05-13", "close": 0.4990272, "volume": 25650.0}, {"date": "1996-05-14", "close": 0.4912299, "volume": 6412.0}, {"date": "1996-05-15", "close": 0.4912299, "volume": null}, {"date": "1996-05-16", "close": 0.4912299, "volume": null}, {"date": "1996-05-17", "close": 0.4912299, "volume": null}, {"date": "1996-05-20", "close": 0.4912299, "volume": 7054.0}, {"date": "1996-05-21", "close": 0.4912299, "volume": null}, {"date": "1996-05-22", "close": 0.4990272, "volume": 42964.0}, {"date": "1996-05-23", "close": 0.49278936, "volume": 10260.0}, {"date": "1996-05-24", "close": 0.4912299, "volume": 7054.0}, {"date": "1996-05-27", "close": 0.4990272, "volume": 162877.0}, {"date": "1996-05-28", "close": 0.4990272, "volume": 9619.0}, {"date": "1996-05-29", "close": 0.4990272, "volume": null}, {"date": "1996-05-30", "close": 0.4990272, "volume": 26932.0}, {"date": "1996-05-31", "close": 0.4990272, "volume": 19237.0}, {"date": "1996-06-03", "close": 0.4834326, "volume": 10260.0}, {"date": "1996-06-04", "close": 0.4834326, "volume": null}, {"date": "1996-06-05", "close": 0.467838, "volume": 48094.0}, {"date": "1996-06-06", "close": 0.467838, "volume": 66690.0}, {"date": "1996-06-07", "close": 0.46939746, "volume": 633553.0}, {"date": "1996-06-10", "close": 0.46939746, "volume": null}, {"date": "1996-06-11", "close": 0.46939746, "volume": null}, {"date": "1996-06-12", "close": 0.46939746, "volume": null}, {"date": "1996-06-13", "close": 0.4756353, "volume": 64125.0}, {"date": "1996-06-14", "close": 0.4756353, "volume": null}, {"date": "1996-06-17", "close": 0.4756353, "volume": null}, {"date": "1996-06-18", "close": 0.48655152, "volume": 16031.0}, {"date": "1996-06-19", "close": 0.4834326, "volume": 82721.0}, {"date": "1996-06-20", "close": 0.48187314, "volume": 13466.0}, {"date": "1996-06-21", "close": 0.48811098, "volume": 12184.0}, {"date": "1996-06-24", "close": 0.48811098, "volume": 51300.0}, {"date": "1996-06-25", "close": 0.48811098, "volume": 14107.0}, {"date": "1996-06-26", "close": 0.48811098, "volume": null}, {"date": "1996-06-27", "close": 0.48811098, "volume": 6412.0}, {"date": "1996-06-28", "close": 0.48967044, "volume": 32062.0}, {"date": "1996-07-01", "close": 0.48811098, "volume": 37192.0}, {"date": "1996-07-02", "close": 0.4834326, "volume": 33986.0}, {"date": "1996-07-03", "close": 0.48499206, "volume": 3847.0}, {"date": "1996-07-04", "close": 0.48499206, "volume": null}, {"date": "1996-07-05", "close": 0.48967044, "volume": 16672.0}, {"date": "1996-07-08", "close": 0.48967044, "volume": null}, {"date": "1996-07-09", "close": 0.4912299, "volume": 10901.0}, {"date": "1996-07-10", "close": 0.4990272, "volume": 52582.0}, {"date": "1996-07-11", "close": 0.4990272, "volume": 54506.0}, {"date": "1996-07-12", "close": 0.4990272, "volume": 43605.0}, {"date": "1996-07-15", "close": 0.4990272, "volume": 8977.0}, {"date": "1996-07-16", "close": 0.49434882, "volume": 59636.0}, {"date": "1996-07-17", "close": 0.49746774, "volume": 12825.0}, {"date": "1996-07-18", "close": 0.49590828, "volume": 64766.0}, {"date": "1996-07-19", "close": 0.49746774, "volume": 35269.0}, {"date": "1996-07-22", "close": 0.4990272, "volume": 63484.0}, {"date": "1996-07-23", "close": 0.4990272, "volume": null}, {"date": "1996-07-24", "close": 0.49746774, "volume": 7054.0}, {"date": "1996-07-25", "close": 0.49590828, "volume": 24367.0}, {"date": "1996-07-26", "close": 0.4990272, "volume": 39757.0}, {"date": "1996-07-29", "close": 0.4990272, "volume": null}, {"date": "1996-07-30", "close": 0.4990272, "volume": 6412.0}, {"date": "1996-07-31", "close": 0.4990272, "volume": null}, {"date": "1996-08-01", "close": 0.5068245, "volume": 6412.0}, {"date": "1996-08-02", "close": 0.5068245, "volume": 85927.0}, {"date": "1996-08-05", "close": 0.5068245, "volume": 38475.0}, {"date": "1996-08-06", "close": 0.5068245, "volume": 26932.0}, {"date": "1996-08-07", "close": 0.5068245, "volume": 19237.0}, {"date": "1996-08-08", "close": 0.50526504, "volume": 91698.0}, {"date": "1996-08-09", "close": 0.4990272, "volume": 10260.0}, {"date": "1996-08-12", "close": 0.4990272, "volume": null}, {"date": "1996-08-13", "close": 0.4990272, "volume": null}, {"date": "1996-08-14", "close": 0.4990272, "volume": null}, {"date": "1996-08-15", "close": 0.50058666, "volume": 3206.0}, {"date": "1996-08-16", "close": 0.50526504, "volume": 19879.0}, {"date": "1996-08-19", "close": 0.50370558, "volume": 33986.0}, {"date": "1996-08-20", "close": 0.50370558, "volume": 35269.0}, {"date": "1996-08-21", "close": 0.50370558, "volume": null}, {"date": "1996-08-22", "close": 0.50214612, "volume": 75026.0}, {"date": "1996-08-23", "close": 0.50214612, "volume": 71820.0}, {"date": "1996-08-26", "close": 0.50214612, "volume": null}, {"date": "1996-08-27", "close": 0.4990272, "volume": 243674.0}, {"date": "1996-08-28", "close": 0.4990272, "volume": null}, {"date": "1996-08-29", "close": 0.4990272, "volume": 16031.0}, {"date": "1996-08-30", "close": 0.4990272, "volume": 28856.0}, {"date": "1996-09-02", "close": 0.4990272, "volume": null}, {"date": "1996-09-03", "close": 0.4912299, "volume": 5130.0}, {"date": "1996-09-04", "close": 0.4990272, "volume": 11542.0}, {"date": "1996-09-05", "close": 0.4990272, "volume": null}, {"date": "1996-09-06", "close": 0.4990272, "volume": 34627.0}, {"date": "1996-09-09", "close": 0.4990272, "volume": 48094.0}, {"date": "1996-09-10", "close": 0.49590828, "volume": 22444.0}, {"date": "1996-09-11", "close": 0.4990272, "volume": 16031.0}, {"date": "1996-09-12", "close": 0.4990272, "volume": 12825.0}, {"date": "1996-09-13", "close": 0.4990272, "volume": 19237.0}, {"date": "1996-09-16", "close": 0.4990272, "volume": 7054.0}, {"date": "1996-09-17", "close": 0.4990272, "volume": 19237.0}, {"date": "1996-09-18", "close": 0.4990272, "volume": 7299322.0}, {"date": "1996-09-19", "close": 0.4990272, "volume": 14749.0}, {"date": "1996-09-20", "close": 0.4990272, "volume": null}, {"date": "1996-09-23", "close": 0.4990272, "volume": null}, {"date": "1996-09-24", "close": 0.50214612, "volume": 5771.0}, {"date": "1996-09-25", "close": 0.50370558, "volume": 19237.0}, {"date": "1996-09-26", "close": 0.4990272, "volume": 3847.0}, {"date": "1996-09-27", "close": 0.4990272, "volume": null}, {"date": "1996-09-30", "close": 0.4990272, "volume": 48735.0}, {"date": "1996-10-01", "close": 0.4990272, "volume": null}, {"date": "1996-10-02", "close": 0.50370558, "volume": 41681.0}, {"date": "1996-10-03", "close": 0.50526504, "volume": 41040.0}, {"date": "1996-10-04", "close": 0.50526504, "volume": 41040.0}, {"date": "1996-10-07", "close": 0.5146218, "volume": 64125.0}, {"date": "1996-10-08", "close": 0.51618126, "volume": 47452.0}, {"date": "1996-10-09", "close": 0.5146218, "volume": 37192.0}, {"date": "1996-10-10", "close": 0.5146218, "volume": 6412.0}, {"date": "1996-10-11", "close": 0.5224191, "volume": 19237.0}, {"date": "1996-10-14", "close": 0.5146218, "volume": 73743.0}, {"date": "1996-10-15", "close": 0.5146218, "volume": null}, {"date": "1996-10-16", "close": 0.51306234, "volume": 68613.0}, {"date": "1996-10-17", "close": 0.5068245, "volume": 51941.0}, {"date": "1996-10-18", "close": 0.50214612, "volume": 5130.0}, {"date": "1996-10-21", "close": 0.50526504, "volume": 8702.0}, {"date": "1996-10-22", "close": 0.5068245, "volume": 66292.0}, {"date": "1996-10-23", "close": 0.5224191, "volume": 37699.0}, {"date": "1996-10-24", "close": 0.5224191, "volume": 78232.0}, {"date": "1996-10-25", "close": 0.5224191, "volume": 19237.0}, {"date": "1996-10-28", "close": 0.52397856, "volume": 21802.0}, {"date": "1996-10-29", "close": 0.5224191, "volume": 33665.0}, {"date": "1996-10-30", "close": 0.5224191, "volume": null}, {"date": "1996-10-31", "close": 0.52865694, "volume": 88460.0}, {"date": "1996-11-01", "close": 0.53177586, "volume": 10901.0}, {"date": "1996-11-04", "close": 0.5380137, "volume": 198787.0}, {"date": "1996-11-05", "close": 0.5380137, "volume": 12825.0}, {"date": "1996-11-06", "close": 0.5380137, "volume": 35269.0}, {"date": "1996-11-07", "close": 0.5380137, "volume": null}, {"date": "1996-11-08", "close": 0.5224191, "volume": 25650.0}, {"date": "1996-11-11", "close": 0.52397856, "volume": 7567.0}, {"date": "1996-11-12", "close": 0.54269208, "volume": 3206.0}, {"date": "1996-11-13", "close": 0.54269208, "volume": null}, {"date": "1996-11-14", "close": 0.5614056, "volume": 115425.0}, {"date": "1996-11-15", "close": 0.5614056, "volume": 18724.0}, {"date": "1996-11-18", "close": 0.5614056, "volume": null}, {"date": "1996-11-19", "close": 0.5614056, "volume": null}, {"date": "1996-11-20", "close": 0.5302164, "volume": 6412.0}, {"date": "1996-11-21", "close": 0.53177586, "volume": 1924.0}, {"date": "1996-11-22", "close": 0.545811, "volume": 48094.0}, {"date": "1996-11-25", "close": 0.545811, "volume": 78553.0}, {"date": "1996-11-26", "close": 0.5536083, "volume": 91057.0}, {"date": "1996-11-27", "close": 0.5536083, "volume": 122799.0}, {"date": "1996-11-28", "close": 0.5536083, "volume": 91698.0}, {"date": "1996-11-29", "close": 0.545811, "volume": 2738.0}, {"date": "1996-12-02", "close": 0.5536083, "volume": 16672.0}, {"date": "1996-12-03", "close": 0.55204884, "volume": 7631.0}, {"date": "1996-12-04", "close": 0.5536083, "volume": 12504.0}, {"date": "1996-12-05", "close": 0.5614056, "volume": 171059.0}, {"date": "1996-12-06", "close": 0.5614056, "volume": 16031.0}, {"date": "1996-12-09", "close": 0.5614056, "volume": 6412.0}, {"date": "1996-12-10", "close": 0.5614056, "volume": 38667.0}, {"date": "1996-12-11", "close": 0.5614056, "volume": 27317.0}, {"date": "1996-12-12", "close": 0.5614056, "volume": null}, {"date": "1996-12-13", "close": 0.57388128, "volume": 3206.0}, {"date": "1996-12-16", "close": 0.57388128, "volume": 9619.0}, {"date": "1996-12-17", "close": 0.5692029, "volume": 114142.0}, {"date": "1996-12-18", "close": 0.5692029, "volume": 44740.0}, {"date": "1996-12-19", "close": 0.5692029, "volume": 192.0}, {"date": "1996-12-20", "close": 0.5770002, "volume": 166731.0}, {"date": "1996-12-23", "close": 0.5770002, "volume": 63041.0}, {"date": "1996-12-24", "close": 0.5770002, "volume": null}, {"date": "1996-12-25", "close": 0.5770002, "volume": null}, {"date": "1996-12-26", "close": 0.5770002, "volume": null}, {"date": "1996-12-27", "close": 0.57076236, "volume": 32062.0}, {"date": "1996-12-30", "close": 0.57076236, "volume": null}, {"date": "1996-12-31", "close": 0.57076236, "volume": 13716.0}, {"date": "1997-01-01", "close": 0.57076236, "volume": null}, {"date": "1997-01-02", "close": 0.57076236, "volume": 2886.0}, {"date": "1997-01-03", "close": 0.5770002, "volume": 4040.0}, {"date": "1997-01-06", "close": 0.58011912, "volume": 83362.0}, {"date": "1997-01-07", "close": 0.5770002, "volume": 92981.0}, {"date": "1997-01-08", "close": 0.5770002, "volume": 164743.0}, {"date": "1997-01-09", "close": 0.5692029, "volume": 19237.0}, {"date": "1997-01-10", "close": 0.57076236, "volume": 12825.0}, {"date": "1997-01-13", "close": 0.5770002, "volume": 12825.0}, {"date": "1997-01-14", "close": 0.5770002, "volume": 41681.0}, {"date": "1997-01-15", "close": 0.5770002, "volume": 7695.0}, {"date": "1997-01-16", "close": 0.5770002, "volume": null}, {"date": "1997-01-17", "close": 0.5770002, "volume": 288241.0}, {"date": "1997-01-20", "close": 0.5770002, "volume": 99393.0}, {"date": "1997-01-21", "close": 0.5770002, "volume": 209617.0}, {"date": "1997-01-22", "close": 0.5770002, "volume": 65548.0}, {"date": "1997-01-23", "close": 0.5770002, "volume": 48094.0}, {"date": "1997-01-24", "close": 0.5770002, "volume": 11062.0}, {"date": "1997-01-27", "close": 0.5770002, "volume": null}, {"date": "1997-01-28", "close": 0.5770002, "volume": 104838.0}, {"date": "1997-01-29", "close": 0.5770002, "volume": 35846.0}, {"date": "1997-01-30", "close": 0.5770002, "volume": 29978.0}, {"date": "1997-01-31", "close": 0.57544074, "volume": 66049.0}, {"date": "1997-02-03", "close": 0.5770002, "volume": 44887.0}, {"date": "1997-02-04", "close": 0.5770002, "volume": 110936.0}, {"date": "1997-02-05", "close": 0.5770002, "volume": 51300.0}, {"date": "1997-02-06", "close": 0.5770002, "volume": 101862.0}, {"date": "1997-02-07", "close": 0.5770002, "volume": 109397.0}, {"date": "1997-02-10", "close": 0.5770002, "volume": 77591.0}, {"date": "1997-02-11", "close": 0.5770002, "volume": 1961666.0}, {"date": "1997-02-12", "close": 0.5770002, "volume": 169931.0}, {"date": "1997-02-13", "close": 0.5847975, "volume": 39757.0}, {"date": "1997-02-14", "close": 0.5847975, "volume": 2565.0}, {"date": "1997-02-17", "close": 0.5847975, "volume": 532236.0}, {"date": "1997-02-18", "close": 0.5925948, "volume": 64766.0}, {"date": "1997-02-19", "close": 0.5925948, "volume": 7054.0}, {"date": "1997-02-20", "close": 0.5925948, "volume": null}, {"date": "1997-02-21", "close": 0.6003921, "volume": 38475.0}, {"date": "1997-02-24", "close": 0.623784, "volume": 89133.0}, {"date": "1997-02-25", "close": 0.623784, "volume": 131635.0}, {"date": "1997-02-26", "close": 0.62066508, "volume": 450694.0}, {"date": "1997-02-27", "close": 0.62066508, "volume": null}, {"date": "1997-02-28", "close": 0.61754616, "volume": 37410.0}, {"date": "1997-03-03", "close": 0.62222454, "volume": 18378.0}, {"date": "1997-03-04", "close": 0.62222454, "volume": 3206.0}, {"date": "1997-03-05", "close": 0.62222454, "volume": null}, {"date": "1997-03-06", "close": 0.62066508, "volume": 4066.0}, {"date": "1997-03-07", "close": 0.62222454, "volume": 87877.0}, {"date": "1997-03-10", "close": 0.623784, "volume": 42451.0}, {"date": "1997-03-11", "close": 0.62222454, "volume": 83362.0}, {"date": "1997-03-12", "close": 0.62846238, "volume": 4654130.0}, {"date": "1997-03-13", "close": 0.6315813, "volume": 67908.0}, {"date": "1997-03-14", "close": 0.63002184, "volume": 32633.0}, {"date": "1997-03-17", "close": 0.63002184, "volume": null}, {"date": "1997-03-18", "close": 0.64093806, "volume": 6438.0}, {"date": "1997-03-19", "close": 0.6471759, "volume": 26522.0}, {"date": "1997-03-20", "close": 0.6549732, "volume": 72012.0}, {"date": "1997-03-21", "close": 0.65185428, "volume": 7265.0}, {"date": "1997-03-24", "close": 0.66121104, "volume": 51332.0}, {"date": "1997-03-25", "close": 0.65809212, "volume": 188174.0}, {"date": "1997-03-26", "close": 0.65809212, "volume": null}, {"date": "1997-03-27", "close": 0.6549732, "volume": 22456.0}, {"date": "1997-03-28", "close": 0.6549732, "volume": null}, {"date": "1997-03-31", "close": 0.6549732, "volume": null}, {"date": "1997-04-01", "close": 0.63470022, "volume": 26.0}, {"date": "1997-04-02", "close": 0.6393786, "volume": 32062.0}, {"date": "1997-04-03", "close": 0.6471759, "volume": 12838.0}, {"date": "1997-04-04", "close": 0.6471759, "volume": null}, {"date": "1997-04-07", "close": 0.6549732, "volume": 11542.0}, {"date": "1997-04-08", "close": 0.65185428, "volume": 35923.0}, {"date": "1997-04-09", "close": 0.65185428, "volume": null}, {"date": "1997-04-10", "close": 0.6393786, "volume": 8657.0}, {"date": "1997-04-11", "close": 0.6471759, "volume": 18397.0}, {"date": "1997-04-14", "close": 0.6471759, "volume": null}, {"date": "1997-04-15", "close": 0.6549732, "volume": 36346.0}, {"date": "1997-04-16", "close": 0.65809212, "volume": 22444.0}, {"date": "1997-04-17", "close": 0.6627705, "volume": 25650.0}, {"date": "1997-04-18", "close": 0.6627705, "volume": null}, {"date": "1997-04-21", "close": 0.6627705, "volume": 28600.0}, {"date": "1997-04-22", "close": 0.6627705, "volume": 25650.0}, {"date": "1997-04-23", "close": 0.6705678, "volume": 58251.0}, {"date": "1997-04-24", "close": 0.6861624, "volume": 3206.0}, {"date": "1997-04-25", "close": 0.6861624, "volume": null}, {"date": "1997-04-28", "close": 0.701757, "volume": 39809.0}, {"date": "1997-04-29", "close": 0.6861624, "volume": 92795.0}, {"date": "1997-04-30", "close": 0.6861624, "volume": 96187.0}, {"date": "1997-05-01", "close": 0.6861624, "volume": null}, {"date": "1997-05-02", "close": 0.6861624, "volume": 32062.0}, {"date": "1997-05-05", "close": 0.6861624, "volume": 27368.0}, {"date": "1997-05-06", "close": 0.6861624, "volume": 42528.0}, {"date": "1997-05-07", "close": 0.6783651, "volume": 19237.0}, {"date": "1997-05-08", "close": 0.6939597, "volume": 98329.0}, {"date": "1997-05-09", "close": 0.6939597, "volume": 6412.0}, {"date": "1997-05-12", "close": 0.6939597, "volume": 3206.0}, {"date": "1997-05-13", "close": 0.701757, "volume": 55789.0}, {"date": "1997-05-14", "close": 0.6939597, "volume": 24662.0}, {"date": "1997-05-15", "close": 0.6939597, "volume": 23431.0}, {"date": "1997-05-16", "close": 0.6939597, "volume": null}, {"date": "1997-05-19", "close": 0.701757, "volume": 9619.0}, {"date": "1997-05-20", "close": 0.7251489, "volume": 26772.0}, {"date": "1997-05-21", "close": 0.7953246, "volume": 101471.0}, {"date": "1997-05-22", "close": 0.7953246, "volume": 281020.0}, {"date": "1997-05-23", "close": 0.8509758, "volume": null}, {"date": "1997-05-26", "close": 0.7758897, "volume": 11986.0}, {"date": "1997-05-27", "close": 0.7842326, "volume": 8990.0}, {"date": "1997-05-28", "close": 0.7758897, "volume": 45692.0}, {"date": "1997-05-29", "close": 0.7842326, "volume": 6239.0}, {"date": "1997-05-30", "close": 0.83429, "volume": 40753.0}, {"date": "1997-06-02", "close": 0.83429, "volume": 29966.0}, {"date": "1997-06-03", "close": 0.83429, "volume": null}, {"date": "1997-06-04", "close": 0.7925755, "volume": 29966.0}, {"date": "1997-06-05", "close": 0.8009184, "volume": 13964.0}, {"date": "1997-06-06", "close": 0.8009184, "volume": 20976.0}, {"date": "1997-06-09", "close": 0.8009184, "volume": null}, {"date": "1997-06-10", "close": 0.8092613, "volume": 41982.0}, {"date": "1997-06-11", "close": 0.80425556, "volume": 49353.0}, {"date": "1997-06-12", "close": 0.80258698, "volume": 18279.0}, {"date": "1997-06-13", "close": 0.8009184, "volume": 41652.0}, {"date": "1997-06-16", "close": 0.8092613, "volume": 38955.0}, {"date": "1997-06-17", "close": 0.83429, "volume": 13185.0}, {"date": "1997-06-18", "close": 0.83429, "volume": 25968.0}, {"date": "1997-06-19", "close": 0.83429, "volume": 5993.0}, {"date": "1997-06-20", "close": 0.83429, "volume": null}, {"date": "1997-06-23", "close": 0.83429, "volume": 117405.0}, {"date": "1997-06-24", "close": 0.8259471, "volume": 1111196.0}, {"date": "1997-06-25", "close": 0.8176042, "volume": 112874.0}, {"date": "1997-06-26", "close": 0.8092613, "volume": 48916.0}, {"date": "1997-06-27", "close": 0.83429, "volume": 1199.0}, {"date": "1997-06-30", "close": 0.83429, "volume": 7791.0}, {"date": "1997-07-01", "close": 0.83429, "volume": 26969.0}, {"date": "1997-07-02", "close": 0.83429, "volume": null}, {"date": "1997-07-03", "close": 0.8426329, "volume": 2397.0}, {"date": "1997-07-04", "close": 0.83429, "volume": 603567.0}, {"date": "1997-07-07", "close": 0.8509758, "volume": 3896.0}, {"date": "1997-07-08", "close": 0.83429, "volume": 264.0}, {"date": "1997-07-09", "close": 0.82928426, "volume": 102159.0}, {"date": "1997-07-10", "close": 0.82928426, "volume": null}, {"date": "1997-07-11", "close": 0.82928426, "volume": 17979.0}, {"date": "1997-07-14", "close": 0.83429, "volume": 22534.0}, {"date": "1997-07-15", "close": 0.8426329, "volume": 318708.0}, {"date": "1997-07-16", "close": 0.8426329, "volume": 96489.0}, {"date": "1997-07-17", "close": 0.8426329, "volume": 110765.0}, {"date": "1997-07-18", "close": 0.8426329, "volume": null}, {"date": "1997-07-21", "close": 0.8676616, "volume": 45853.0}, {"date": "1997-07-22", "close": 0.8676616, "volume": 133946.0}, {"date": "1997-07-23", "close": 0.8843474, "volume": 14234.0}, {"date": "1997-07-24", "close": 0.9010332, "volume": 69640.0}, {"date": "1997-07-25", "close": 0.89102172, "volume": 22474.0}, {"date": "1997-07-28", "close": 0.8926903, "volume": 29966.0}, {"date": "1997-07-29", "close": 0.9010332, "volume": 87266.0}, {"date": "1997-07-30", "close": 0.9010332, "volume": null}, {"date": "1997-07-31", "close": 0.9010332, "volume": 73811.0}, {"date": "1997-08-01", "close": 0.9093761, "volume": 8990.0}, {"date": "1997-08-04", "close": 0.9010332, "volume": 27682.0}, {"date": "1997-08-05", "close": 0.9010332, "volume": 5993.0}, {"date": "1997-08-06", "close": 0.8926903, "volume": 13670.0}, {"date": "1997-08-07", "close": 0.9010332, "volume": 2997.0}, {"date": "1997-08-08", "close": 0.9010332, "volume": 7192.0}, {"date": "1997-08-11", "close": 0.88768456, "volume": 16259.0}, {"date": "1997-08-12", "close": 0.88768456, "volume": 16355.0}, {"date": "1997-08-13", "close": 0.88768456, "volume": 8306.0}, {"date": "1997-08-14", "close": 0.88768456, "volume": 7407.0}, {"date": "1997-08-15", "close": 0.88935314, "volume": 20778.0}, {"date": "1997-08-18", "close": 0.8676616, "volume": 70899.0}, {"date": "1997-08-19", "close": 0.8676616, "volume": 91623.0}, {"date": "1997-08-20", "close": 0.8676616, "volume": null}, {"date": "1997-08-21", "close": 0.9010332, "volume": 11699.0}, {"date": "1997-08-22", "close": 0.8843474, "volume": 21276.0}, {"date": "1997-08-25", "close": 0.8676616, "volume": 13155.0}, {"date": "1997-08-26", "close": 0.8760045, "volume": 34119.0}, {"date": "1997-08-27", "close": 0.8760045, "volume": null}, {"date": "1997-08-28", "close": 0.8843474, "volume": 23972.0}, {"date": "1997-08-29", "close": 0.8843474, "volume": 40304.0}, {"date": "1997-09-01", "close": 0.87767308, "volume": 6592.0}, {"date": "1997-09-02", "close": 0.8843474, "volume": 47346.0}, {"date": "1997-09-03", "close": 0.8843474, "volume": 39698.0}, {"date": "1997-09-04", "close": 0.8843474, "volume": null}, {"date": "1997-09-05", "close": 0.8843474, "volume": 14983.0}, {"date": "1997-09-08", "close": 0.8843474, "volume": 25171.0}, {"date": "1997-09-09", "close": 0.8926903, "volume": 2997.0}, {"date": "1997-09-10", "close": 0.88101024, "volume": 74914.0}, {"date": "1997-09-11", "close": 0.8676616, "volume": 35959.0}, {"date": "1997-09-12", "close": 0.8676616, "volume": 12166.0}, {"date": "1997-09-15", "close": 0.8676616, "volume": 7491.0}, {"date": "1997-09-16", "close": 0.8676616, "volume": null}, {"date": "1997-09-17", "close": 0.8843474, "volume": 12586.0}, {"date": "1997-09-18", "close": 0.8843474, "volume": 1498.0}, {"date": "1997-09-19", "close": 0.88267882, "volume": 2217.0}, {"date": "1997-09-22", "close": 0.8843474, "volume": 19478.0}, {"date": "1997-09-23", "close": 0.8843474, "volume": 43750.0}, {"date": "1997-09-24", "close": 0.8843474, "volume": null}, {"date": "1997-09-25", "close": 0.8676616, "volume": 28455.0}, {"date": "1997-09-26", "close": 0.8676616, "volume": 19687.0}, {"date": "1997-09-29", "close": 0.8676616, "volume": null}, {"date": "1997-09-30", "close": 0.87934166, "volume": 11986.0}, {"date": "1997-10-01", "close": 0.86933018, "volume": 20077.0}, {"date": "1997-10-02", "close": 0.88267882, "volume": 32003.0}, {"date": "1997-10-03", "close": 0.8843474, "volume": 11986.0}, {"date": "1997-10-06", "close": 0.8843474, "volume": 2247.0}, {"date": "1997-10-07", "close": 0.86933018, "volume": 2997.0}, {"date": "1997-10-08", "close": 0.8760045, "volume": 14383.0}, {"date": "1997-10-09", "close": 0.8843474, "volume": 6592.0}, {"date": "1997-10-10", "close": 0.8843474, "volume": 5574.0}, {"date": "1997-10-13", "close": 0.86432444, "volume": 8732.0}, {"date": "1997-10-14", "close": 0.86432444, "volume": null}, {"date": "1997-10-15", "close": 0.8593187, "volume": 80889.0}, {"date": "1997-10-16", "close": 0.83429, "volume": 13892.0}, {"date": "1997-10-17", "close": 0.83429, "volume": 5178.0}, {"date": "1997-10-20", "close": 0.83429, "volume": 6808.0}, {"date": "1997-10-21", "close": 0.83429, "volume": 2181.0}, {"date": "1997-10-22", "close": 0.83429, "volume": null}, {"date": "1997-10-23", "close": 0.83429, "volume": 11027.0}, {"date": "1997-10-24", "close": 0.83429, "volume": 1624.0}, {"date": "1997-10-27", "close": 0.83429, "volume": null}, {"date": "1997-10-28", "close": 0.7174894, "volume": 88698.0}, {"date": "1997-10-29", "close": 0.8009184, "volume": 112041.0}, {"date": "1997-10-30", "close": 0.8009184, "volume": 69826.0}, {"date": "1997-10-31", "close": 0.83429, "volume": 35509.0}, {"date": "1997-11-03", "close": 0.83429, "volume": 3458.0}, {"date": "1997-11-04", "close": 0.83429, "volume": null}, {"date": "1997-11-05", "close": 0.8009184, "volume": 13730.0}, {"date": "1997-11-06", "close": 0.8092613, "volume": 6137.0}, {"date": "1997-11-07", "close": 0.8176042, "volume": 23972.0}, {"date": "1997-11-10", "close": 0.8092613, "volume": 14827.0}, {"date": "1997-11-11", "close": 0.7925755, "volume": 2997.0}, {"date": "1997-11-12", "close": 0.8092613, "volume": 122517.0}, {"date": "1997-11-13", "close": 0.8176042, "volume": 39716.0}, {"date": "1997-11-14", "close": 0.8593187, "volume": 42072.0}, {"date": "1997-11-17", "close": 0.8593187, "volume": null}, {"date": "1997-11-18", "close": 0.8176042, "volume": 17979.0}, {"date": "1997-11-19", "close": 0.83429, "volume": 11902.0}, {"date": "1997-11-20", "close": 0.83429, "volume": null}, {"date": "1997-11-21", "close": 0.83429, "volume": 23972.0}, {"date": "1997-11-24", "close": 0.83429, "volume": 110873.0}, {"date": "1997-11-25", "close": 0.8176042, "volume": 30487.0}, {"date": "1997-11-26", "close": 0.8176042, "volume": 11986.0}, {"date": "1997-11-27", "close": 0.8259471, "volume": 59931.0}, {"date": "1997-11-28", "close": 0.8176042, "volume": 27964.0}, {"date": "1997-12-01", "close": 0.8092613, "volume": 16853.0}, {"date": "1997-12-02", "close": 0.8092613, "volume": 7593.0}, {"date": "1997-12-03", "close": 0.8176042, "volume": 11986.0}, {"date": "1997-12-04", "close": 0.8259471, "volume": 77911.0}, {"date": "1997-12-05", "close": 0.82928426, "volume": 149828.0}, {"date": "1997-12-08", "close": 0.83429, "volume": 66236.0}, {"date": "1997-12-09", "close": 0.83429, "volume": null}, {"date": "1997-12-10", "close": 0.83429, "volume": 88524.0}, {"date": "1997-12-11", "close": 0.83429, "volume": 57025.0}, {"date": "1997-12-12", "close": 0.82761568, "volume": 23823.0}, {"date": "1997-12-15", "close": 0.83429, "volume": 21575.0}, {"date": "1997-12-16", "close": 0.82761568, "volume": 13137.0}, {"date": "1997-12-17", "close": 0.8426329, "volume": 57846.0}, {"date": "1997-12-18", "close": 0.84096432, "volume": 84383.0}, {"date": "1997-12-19", "close": 0.84096432, "volume": 36258.0}, {"date": "1997-12-22", "close": 0.8259471, "volume": 213763.0}, {"date": "1997-12-23", "close": 0.83429, "volume": 137650.0}, {"date": "1997-12-24", "close": 0.83429, "volume": null}, {"date": "1997-12-25", "close": 0.83429, "volume": null}, {"date": "1997-12-26", "close": 0.83429, "volume": null}, {"date": "1997-12-29", "close": 0.83429, "volume": null}, {"date": "1997-12-30", "close": 0.83429, "volume": 11986.0}, {"date": "1997-12-31", "close": 0.83429, "volume": 4794.0}, {"date": "1998-01-01", "close": 0.83429, "volume": null}, {"date": "1998-01-02", "close": 0.83429, "volume": 7491.0}, {"date": "1998-01-05", "close": 0.83429, "volume": 7791.0}, {"date": "1998-01-06", "close": 0.83429, "volume": 69233.0}, {"date": "1998-01-07", "close": 0.83429, "volume": null}, {"date": "1998-01-08", "close": 0.83429, "volume": 51583.0}, {"date": "1998-01-09", "close": 0.82928426, "volume": 14983.0}, {"date": "1998-01-12", "close": 0.82761568, "volume": 16205.0}, {"date": "1998-01-13", "close": 0.8176042, "volume": 17979.0}, {"date": "1998-01-14", "close": 0.8176042, "volume": null}, {"date": "1998-01-15", "close": 0.8176042, "volume": null}, {"date": "1998-01-16", "close": 0.7925755, "volume": 272711.0}, {"date": "1998-01-19", "close": 0.8009184, "volume": 44349.0}, {"date": "1998-01-20", "close": 0.8009184, "volume": null}, {"date": "1998-01-21", "close": 0.80425556, "volume": 4495.0}, {"date": "1998-01-22", "close": 0.80425556, "volume": null}, {"date": "1998-01-23", "close": 0.8176042, "volume": 5394.0}, {"date": "1998-01-26", "close": 0.8176042, "volume": null}, {"date": "1998-01-27", "close": 0.80759272, "volume": 38254.0}, {"date": "1998-01-28", "close": 0.81092988, "volume": 4297.0}, {"date": "1998-01-29", "close": 0.8176042, "volume": 87536.0}, {"date": "1998-01-30", "close": 0.8259471, "volume": 104880.0}, {"date": "1998-02-02", "close": 0.8259471, "volume": 23972.0}, {"date": "1998-02-03", "close": 0.82427852, "volume": 98886.0}, {"date": "1998-02-04", "close": 0.8176042, "volume": 35959.0}, {"date": "1998-02-05", "close": 0.82427852, "volume": 17979.0}, {"date": "1998-02-06", "close": 0.8176042, "volume": 82807.0}, {"date": "1998-02-09", "close": 0.8092613, "volume": 17680.0}, {"date": "1998-02-10", "close": 0.8092613, "volume": 85576.0}, {"date": "1998-02-11", "close": 0.8092613, "volume": 17979.0}, {"date": "1998-02-12", "close": 0.80258698, "volume": 7090.0}, {"date": "1998-02-13", "close": 0.8092613, "volume": 2997.0}, {"date": "1998-02-16", "close": 0.8092613, "volume": 2997.0}, {"date": "1998-02-17", "close": 0.81092988, "volume": 20976.0}, {"date": "1998-02-18", "close": 0.8259471, "volume": 51936.0}, {"date": "1998-02-19", "close": 0.83429, "volume": 17440.0}, {"date": "1998-02-20", "close": 0.82928426, "volume": 57001.0}, {"date": "1998-02-23", "close": 0.8259471, "volume": 26316.0}, {"date": "1998-02-24", "close": 0.83429, "volume": 9799.0}, {"date": "1998-02-25", "close": 0.8426329, "volume": 2187.0}, {"date": "1998-02-26", "close": 0.8426329, "volume": 89897.0}, {"date": "1998-02-27", "close": 0.83429, "volume": 5993.0}, {"date": "1998-03-02", "close": 0.8259471, "volume": 34808.0}, {"date": "1998-03-03", "close": 0.8259471, "volume": 16181.0}, {"date": "1998-03-04", "close": 0.83429, "volume": 5939.0}, {"date": "1998-03-05", "close": 0.82761568, "volume": 9056.0}, {"date": "1998-03-06", "close": 0.82761568, "volume": 1327458.0}, {"date": "1998-03-09", "close": 0.82761568, "volume": null}, {"date": "1998-03-10", "close": 0.8259471, "volume": 317036.0}, {"date": "1998-03-11", "close": 0.8259471, "volume": 17979.0}, {"date": "1998-03-12", "close": 0.8176042, "volume": 20646.0}, {"date": "1998-03-13", "close": 0.8176042, "volume": 29984.0}, {"date": "1998-03-16", "close": 0.8176042, "volume": 36270.0}, {"date": "1998-03-17", "close": 0.81426704, "volume": 14983.0}, {"date": "1998-03-18", "close": 0.8176042, "volume": 95339.0}, {"date": "1998-03-19", "close": 0.8259471, "volume": 26969.0}, {"date": "1998-03-20", "close": 0.8259471, "volume": null}, {"date": "1998-03-23", "close": 0.81426704, "volume": 87500.0}, {"date": "1998-03-24", "close": 0.8092613, "volume": 172302.0}, {"date": "1998-03-25", "close": 0.8092613, "volume": 72289.0}, {"date": "1998-03-26", "close": 0.8176042, "volume": 17979.0}, {"date": "1998-03-27", "close": 0.8176042, "volume": 19178.0}, {"date": "1998-03-30", "close": 0.8176042, "volume": 1199.0}, {"date": "1998-03-31", "close": 0.8176042, "volume": 23972.0}, {"date": "1998-04-01", "close": 0.8092613, "volume": 34137.0}, {"date": "1998-04-02", "close": 0.81426704, "volume": 2997.0}, {"date": "1998-04-03", "close": 0.81426704, "volume": null}, {"date": "1998-04-06", "close": 0.8176042, "volume": 26969.0}, {"date": "1998-04-07", "close": 0.8009184, "volume": 121534.0}, {"date": "1998-04-08", "close": 0.8009184, "volume": null}, {"date": "1998-04-09", "close": 0.8092613, "volume": 54777.0}, {"date": "1998-04-10", "close": 0.8092613, "volume": null}, {"date": "1998-04-13", "close": 0.8092613, "volume": null}, {"date": "1998-04-14", "close": 0.8009184, "volume": 8990.0}, {"date": "1998-04-15", "close": 0.7925755, "volume": 54501.0}, {"date": "1998-04-16", "close": 0.8009184, "volume": 8990.0}, {"date": "1998-04-17", "close": 0.8092613, "volume": 16481.0}, {"date": "1998-04-20", "close": 0.8092613, "volume": 9589.0}, {"date": "1998-04-21", "close": 0.8092613, "volume": 3596.0}, {"date": "1998-04-22", "close": 0.8009184, "volume": 26969.0}, {"date": "1998-04-23", "close": 0.80425556, "volume": 27269.0}, {"date": "1998-04-24", "close": 0.79424408, "volume": 47645.0}, {"date": "1998-04-27", "close": 0.80258698, "volume": 2397.0}, {"date": "1998-04-28", "close": 0.80258698, "volume": 14360.0}, {"date": "1998-04-29", "close": 0.7925755, "volume": 17979.0}, {"date": "1998-04-30", "close": 0.7925755, "volume": null}, {"date": "1998-05-01", "close": 0.8092613, "volume": 12586.0}, {"date": "1998-05-04", "close": 0.8092613, "volume": null}, {"date": "1998-05-05", "close": 0.8092613, "volume": 35959.0}, {"date": "1998-05-06", "close": 0.8092613, "volume": null}, {"date": "1998-05-07", "close": 0.7925755, "volume": 33669.0}, {"date": "1998-05-08", "close": 0.8009184, "volume": 5394.0}, {"date": "1998-05-11", "close": 0.8009184, "volume": 14833.0}, {"date": "1998-05-12", "close": 0.7925755, "volume": 25740.0}, {"date": "1998-05-13", "close": 0.7842326, "volume": 9973.0}, {"date": "1998-05-14", "close": 0.7842326, "volume": 5993.0}, {"date": "1998-05-15", "close": 0.7842326, "volume": null}, {"date": "1998-05-18", "close": 0.7842326, "volume": null}, {"date": "1998-05-19", "close": 0.7842326, "volume": 42102.0}, {"date": "1998-05-20", "close": 0.8176042, "volume": 135960.0}, {"date": "1998-05-21", "close": 0.8176042, "volume": 135462.0}, {"date": "1998-05-22", "close": 0.8176042, "volume": 26969.0}, {"date": "1998-05-25", "close": 0.8176042, "volume": 29432.0}, {"date": "1998-05-26", "close": 0.8176042, "volume": 13784.0}, {"date": "1998-05-27", "close": 0.81426704, "volume": 5993.0}, {"date": "1998-05-28", "close": 0.8259471, "volume": 122691.0}, {"date": "1998-05-29", "close": 0.82094136, "volume": 372095.0}, {"date": "1998-06-01", "close": 0.8176042, "volume": 60650.0}, {"date": "1998-06-02", "close": 0.8259471, "volume": 427759.0}, {"date": "1998-06-03", "close": 0.77755828, "volume": 23972.0}, {"date": "1998-06-04", "close": 0.77755828, "volume": 1019.0}, {"date": "1998-06-05", "close": 0.7925755, "volume": 5993.0}, {"date": "1998-06-08", "close": 0.7925755, "volume": null}, {"date": "1998-06-09", "close": 0.7925755, "volume": 9122.0}, {"date": "1998-06-10", "close": 0.7758897, "volume": 55454.0}, {"date": "1998-06-11", "close": 0.7675468, "volume": 78510.0}, {"date": "1998-06-12", "close": 0.7341752, "volume": 31536.0}, {"date": "1998-06-15", "close": 0.7341752, "volume": 66524.0}, {"date": "1998-06-16", "close": 0.73250662, "volume": 27305.0}, {"date": "1998-06-17", "close": 0.7174894, "volume": 47945.0}, {"date": "1998-06-18", "close": 0.7258323, "volume": 40663.0}, {"date": "1998-06-19", "close": 0.7258323, "volume": 109764.0}, {"date": "1998-06-22", "close": 0.7174894, "volume": 125466.0}, {"date": "1998-06-23", "close": 0.7174894, "volume": 75004.0}, {"date": "1998-06-24", "close": 0.7174894, "volume": 98797.0}, {"date": "1998-06-25", "close": 0.71248366, "volume": 98287.0}, {"date": "1998-06-26", "close": 0.71415224, "volume": 195969.0}, {"date": "1998-06-29", "close": 0.71582082, "volume": 173213.0}, {"date": "1998-06-30", "close": 0.7174894, "volume": 119425.0}, {"date": "1998-07-01", "close": 0.7174894, "volume": 169006.0}, {"date": "1998-07-02", "close": 0.7174894, "volume": 122859.0}, {"date": "1998-07-03", "close": 0.7174894, "volume": null}, {"date": "1998-07-06", "close": 0.7341752, "volume": 65757.0}, {"date": "1998-07-07", "close": 0.7341752, "volume": null}, {"date": "1998-07-08", "close": 0.750861, "volume": 16187.0}, {"date": "1998-07-09", "close": 0.7758897, "volume": 127522.0}, {"date": "1998-07-10", "close": 0.7842326, "volume": 27730.0}, {"date": "1998-07-13", "close": 0.750861, "volume": 489818.0}, {"date": "1998-07-14", "close": 0.750861, "volume": null}, {"date": "1998-07-15", "close": 0.750861, "volume": 64630.0}, {"date": "1998-07-16", "close": 0.7425181, "volume": 78528.0}, {"date": "1998-07-17", "close": 0.7425181, "volume": 82693.0}, {"date": "1998-07-20", "close": 0.7341752, "volume": 50612.0}, {"date": "1998-07-21", "close": 0.7341752, "volume": 5993.0}, {"date": "1998-07-22", "close": 0.7341752, "volume": 17979.0}, {"date": "1998-07-23", "close": 0.7341752, "volume": 41952.0}, {"date": "1998-07-24", "close": 0.7341752, "volume": 55137.0}, {"date": "1998-07-27", "close": 0.7258323, "volume": 2997.0}, {"date": "1998-07-28", "close": 0.7258323, "volume": null}, {"date": "1998-07-29", "close": 0.7258323, "volume": 21276.0}, {"date": "1998-07-30", "close": 0.7341752, "volume": 75304.0}, {"date": "1998-07-31", "close": 0.73250662, "volume": 43426.0}, {"date": "1998-08-03", "close": 0.7174894, "volume": 27568.0}, {"date": "1998-08-04", "close": 0.71915798, "volume": 6431.0}, {"date": "1998-08-05", "close": 0.7008036, "volume": 104634.0}, {"date": "1998-08-06", "close": 0.7008036, "volume": null}, {"date": "1998-08-07", "close": 0.7091465, "volume": 25291.0}, {"date": "1998-08-10", "close": 0.7008036, "volume": 94362.0}, {"date": "1998-08-11", "close": 0.7008036, "volume": 28090.0}, {"date": "1998-08-12", "close": 0.7091465, "volume": 44948.0}, {"date": "1998-08-13", "close": 0.7008036, "volume": 62149.0}, {"date": "1998-08-14", "close": 0.7008036, "volume": 110873.0}, {"date": "1998-08-17", "close": 0.7008036, "volume": null}, {"date": "1998-08-18", "close": 0.7008036, "volume": 5993.0}, {"date": "1998-08-19", "close": 0.6924607, "volume": 24889.0}, {"date": "1998-08-20", "close": 0.6924607, "volume": 49144.0}, {"date": "1998-08-21", "close": 0.6924607, "volume": 42006.0}, {"date": "1998-08-24", "close": 0.6841178, "volume": 10044.0}, {"date": "1998-08-25", "close": 0.68578638, "volume": 5993.0}, {"date": "1998-08-26", "close": 0.7008036, "volume": 63605.0}, {"date": "1998-08-27", "close": 0.7008036, "volume": 83904.0}, {"date": "1998-08-28", "close": 0.6924607, "volume": 186907.0}, {"date": "1998-08-31", "close": 0.7008036, "volume": 155677.0}, {"date": "1998-09-01", "close": 0.7174894, "volume": 20676.0}, {"date": "1998-09-02", "close": 0.7174894, "volume": 107876.0}, {"date": "1998-09-03", "close": 0.7258323, "volume": 3596.0}, {"date": "1998-09-04", "close": 0.7258323, "volume": 14383.0}, {"date": "1998-09-07", "close": 0.7258323, "volume": 11986.0}, {"date": "1998-09-08", "close": 0.7258323, "volume": null}, {"date": "1998-09-09", "close": 0.7258323, "volume": 8990.0}, {"date": "1998-09-10", "close": 0.7341752, "volume": 9529.0}, {"date": "1998-09-11", "close": 0.7258323, "volume": 29966.0}, {"date": "1998-09-14", "close": 0.7341752, "volume": 4794.0}, {"date": "1998-09-15", "close": 0.7258323, "volume": 72217.0}, {"date": "1998-09-16", "close": 0.7258323, "volume": 4794.0}, {"date": "1998-09-17", "close": 0.7258323, "volume": 1798.0}, {"date": "1998-09-18", "close": 0.72082656, "volume": 59931.0}, {"date": "1998-09-21", "close": 0.7258323, "volume": 38014.0}, {"date": "1998-09-22", "close": 0.7341752, "volume": 5993.0}, {"date": "1998-09-23", "close": 0.7258323, "volume": 6089.0}, {"date": "1998-09-24", "close": 0.7341752, "volume": 8990.0}, {"date": "1998-09-25", "close": 0.7341752, "volume": 10188.0}, {"date": "1998-09-28", "close": 0.7341752, "volume": null}, {"date": "1998-09-29", "close": 0.7341752, "volume": null}, {"date": "1998-09-30", "close": 0.73083804, "volume": 11986.0}, {"date": "1998-10-01", "close": 0.73083804, "volume": null}, {"date": "1998-10-02", "close": 0.73083804, "volume": 16181.0}, {"date": "1998-10-05", "close": 0.7258323, "volume": 845.0}, {"date": "1998-10-06", "close": 0.7174894, "volume": 29121.0}, {"date": "1998-10-07", "close": 0.72082656, "volume": 25770.0}, {"date": "1998-10-08", "close": 0.72082656, "volume": null}, {"date": "1998-10-09", "close": 0.72416372, "volume": 57534.0}, {"date": "1998-10-12", "close": 0.72416372, "volume": 22175.0}, {"date": "1998-10-13", "close": 0.7174894, "volume": 77287.0}, {"date": "1998-10-14", "close": 0.7174894, "volume": null}, {"date": "1998-10-15", "close": 0.7091465, "volume": 218006.0}, {"date": "1998-10-16", "close": 0.7008036, "volume": 38811.0}, {"date": "1998-10-19", "close": 0.7008036, "volume": 27029.0}, {"date": "1998-10-20", "close": 0.7008036, "volume": 5993.0}, {"date": "1998-10-21", "close": 0.6924607, "volume": 12070.0}, {"date": "1998-10-22", "close": 0.6924607, "volume": 2739.0}, {"date": "1998-10-23", "close": 0.6924607, "volume": 2655.0}, {"date": "1998-10-26", "close": 0.6924607, "volume": 8990.0}, {"date": "1998-10-27", "close": 0.6757749, "volume": 59050.0}, {"date": "1998-10-28", "close": 0.6924607, "volume": 61987.0}, {"date": "1998-10-29", "close": 0.6841178, "volume": 11986.0}, {"date": "1998-10-30", "close": 0.6841178, "volume": 1948.0}, {"date": "1998-11-02", "close": 0.6924607, "volume": 119778.0}, {"date": "1998-11-03", "close": 0.6924607, "volume": 11986.0}, {"date": "1998-11-04", "close": 0.6924607, "volume": 1199.0}, {"date": "1998-11-05", "close": 0.7008036, "volume": 162545.0}, {"date": "1998-11-06", "close": 0.7008036, "volume": 33903.0}, {"date": "1998-11-09", "close": 0.69746644, "volume": 17086.0}, {"date": "1998-11-10", "close": 0.69746644, "volume": null}, {"date": "1998-11-11", "close": 0.7008036, "volume": 29966.0}, {"date": "1998-11-12", "close": 0.6924607, "volume": 22474.0}, {"date": "1998-11-13", "close": 0.6924607, "volume": 3746.0}, {"date": "1998-11-16", "close": 0.6924607, "volume": 63677.0}, {"date": "1998-11-17", "close": 0.6924607, "volume": 63018.0}, {"date": "1998-11-18", "close": 0.6841178, "volume": 14383.0}, {"date": "1998-11-19", "close": 0.6841178, "volume": 32962.0}, {"date": "1998-11-20", "close": 0.6841178, "volume": null}, {"date": "1998-11-23", "close": 0.6841178, "volume": 27568.0}, {"date": "1998-11-24", "close": 0.6757749, "volume": 15882.0}, {"date": "1998-11-25", "close": 0.6841178, "volume": 35659.0}, {"date": "1998-11-26", "close": 0.6841178, "volume": 79157.0}, {"date": "1998-11-27", "close": 0.6924607, "volume": 12130.0}, {"date": "1998-11-30", "close": 0.6590891, "volume": 53590.0}, {"date": "1998-12-01", "close": 0.66409484, "volume": 275684.0}, {"date": "1998-12-02", "close": 0.67243774, "volume": 27305.0}, {"date": "1998-12-03", "close": 0.6841178, "volume": 5993.0}, {"date": "1998-12-04", "close": 0.67744348, "volume": 123962.0}, {"date": "1998-12-07", "close": 0.6924607, "volume": 20976.0}, {"date": "1998-12-08", "close": 0.7008036, "volume": 41952.0}, {"date": "1998-12-09", "close": 0.7008036, "volume": null}, {"date": "1998-12-10", "close": 0.69746644, "volume": 11986.0}, {"date": "1998-12-11", "close": 0.69746644, "volume": null}, {"date": "1998-12-14", "close": 0.69746644, "volume": 12586.0}, {"date": "1998-12-15", "close": 0.69746644, "volume": 29258.0}, {"date": "1998-12-16", "close": 0.69746644, "volume": 2397.0}, {"date": "1998-12-17", "close": 0.69746644, "volume": 14971.0}, {"date": "1998-12-18", "close": 0.68912354, "volume": 32962.0}, {"date": "1998-12-21", "close": 0.68912354, "volume": null}, {"date": "1998-12-22", "close": 0.68912354, "volume": 5370.0}, {"date": "1998-12-23", "close": 0.68912354, "volume": null}, {"date": "1998-12-24", "close": 0.69746644, "volume": 23074.0}, {"date": "1998-12-25", "close": 0.69746644, "volume": null}, {"date": "1998-12-28", "close": 0.69746644, "volume": null}, {"date": "1998-12-29", "close": 0.6841178, "volume": 2997.0}, {"date": "1998-12-30", "close": 0.6841178, "volume": 11830.0}, {"date": "1998-12-31", "close": 0.6841178, "volume": null}, {"date": "1999-01-01", "close": 0.6841178, "volume": null}, {"date": "1999-01-04", "close": 0.6841178, "volume": 3596.0}, {"date": "1999-01-05", "close": 0.68078064, "volume": 5993.0}, {"date": "1999-01-06", "close": 0.68078064, "volume": null}, {"date": "1999-01-07", "close": 0.6841178, "volume": 42821.0}, {"date": "1999-01-08", "close": 0.6841178, "volume": 19699.0}, {"date": "1999-01-11", "close": 0.68745496, "volume": 68130.0}, {"date": "1999-01-12", "close": 0.68745496, "volume": 38698.0}, {"date": "1999-01-13", "close": 0.68745496, "volume": 27227.0}, {"date": "1999-01-14", "close": 0.68745496, "volume": 28210.0}, {"date": "1999-01-15", "close": 0.68745496, "volume": 16139.0}, {"date": "1999-01-18", "close": 0.6841178, "volume": 4585.0}, {"date": "1999-01-19", "close": 0.68745496, "volume": 55346.0}, {"date": "1999-01-20", "close": 0.68078064, "volume": 5993.0}, {"date": "1999-01-21", "close": 0.6757749, "volume": 8846.0}, {"date": "1999-01-22", "close": 0.67076916, "volume": 18351.0}, {"date": "1999-01-25", "close": 0.6757749, "volume": 23337.0}, {"date": "1999-01-26", "close": 0.6757749, "volume": null}, {"date": "1999-01-27", "close": 0.68745496, "volume": 57570.0}, {"date": "1999-01-28", "close": 0.6757749, "volume": 36846.0}, {"date": "1999-01-29", "close": 0.67076916, "volume": 34700.0}, {"date": "1999-02-01", "close": 0.67076916, "volume": 6880.0}, {"date": "1999-02-02", "close": 0.6590891, "volume": 78282.0}, {"date": "1999-02-03", "close": 0.6507462, "volume": 67530.0}, {"date": "1999-02-04", "close": 0.6424033, "volume": 20976.0}, {"date": "1999-02-05", "close": 0.6507462, "volume": 49443.0}, {"date": "1999-02-08", "close": 0.6507462, "volume": 9241.0}, {"date": "1999-02-09", "close": 0.6424033, "volume": 21312.0}, {"date": "1999-02-10", "close": 0.6340604, "volume": 70419.0}, {"date": "1999-02-11", "close": 0.6424033, "volume": 35959.0}, {"date": "1999-02-12", "close": 0.6424033, "volume": 53938.0}, {"date": "1999-02-15", "close": 0.6424033, "volume": 1828.0}, {"date": "1999-02-16", "close": 0.68745496, "volume": 68328.0}, {"date": "1999-02-17", "close": 0.69579786, "volume": 14377.0}, {"date": "1999-02-18", "close": 0.6924607, "volume": 24794.0}, {"date": "1999-02-19", "close": 0.69746644, "volume": 66302.0}, {"date": "1999-02-22", "close": 0.7091465, "volume": 19693.0}, {"date": "1999-02-23", "close": 0.7174894, "volume": 11986.0}, {"date": "1999-02-24", "close": 0.7174894, "volume": 35377.0}, {"date": "1999-02-25", "close": 0.7174894, "volume": null}, {"date": "1999-02-26", "close": 0.7341752, "volume": 5478.0}, {"date": "1999-03-01", "close": 0.7341752, "volume": null}, {"date": "1999-03-02", "close": 0.73083804, "volume": 35959.0}, {"date": "1999-03-03", "close": 0.7008036, "volume": 4177.0}, {"date": "1999-03-04", "close": 0.7008036, "volume": 49186.0}, {"date": "1999-03-05", "close": 0.7008036, "volume": 17979.0}, {"date": "1999-03-08", "close": 0.70414076, "volume": 113342.0}, {"date": "1999-03-09", "close": 0.7008036, "volume": 91851.0}, {"date": "1999-03-10", "close": 0.7008036, "volume": 130051.0}, {"date": "1999-03-11", "close": 0.7008036, "volume": 184714.0}, {"date": "1999-03-12", "close": 0.70831221, "volume": 158818.0}, {"date": "1999-03-15", "close": 0.7008036, "volume": 24320.0}, {"date": "1999-03-16", "close": 0.7008036, "volume": 26370.0}, {"date": "1999-03-17", "close": 0.7008036, "volume": 22246.0}, {"date": "1999-03-18", "close": 0.7008036, "volume": 22294.0}, {"date": "1999-03-19", "close": 0.7008036, "volume": 9469.0}, {"date": "1999-03-22", "close": 0.6841178, "volume": 5711.0}, {"date": "1999-03-23", "close": 0.6841178, "volume": 24254.0}, {"date": "1999-03-24", "close": 0.6507462, "volume": 62466.0}, {"date": "1999-03-25", "close": 0.667432, "volume": 35959.0}, {"date": "1999-03-26", "close": 0.6841178, "volume": 29606.0}, {"date": "1999-03-29", "close": 0.667432, "volume": 1347613.0}, {"date": "1999-03-30", "close": 0.6507462, "volume": 26550.0}, {"date": "1999-03-31", "close": 0.6590891, "volume": 39525.0}, {"date": "1999-04-01", "close": 0.6590891, "volume": null}, {"date": "1999-04-02", "close": 0.6590891, "volume": null}, {"date": "1999-04-05", "close": 0.6590891, "volume": null}, {"date": "1999-04-06", "close": 0.6757749, "volume": 8990.0}, {"date": "1999-04-07", "close": 0.6757749, "volume": 11147.0}, {"date": "1999-04-08", "close": 0.6757749, "volume": 9016050.0}, {"date": "1999-04-09", "close": 0.6757749, "volume": 33561.0}, {"date": "1999-04-12", "close": 0.6757749, "volume": null}, {"date": "1999-04-13", "close": 0.6757749, "volume": 14443.0}, {"date": "1999-04-14", "close": 0.667432, "volume": 54310.0}, {"date": "1999-04-15", "close": 0.667432, "volume": 8390368.0}, {"date": "1999-04-16", "close": 0.667432, "volume": 3424798.0}, {"date": "1999-04-19", "close": 0.6841178, "volume": 83904.0}, {"date": "1999-04-20", "close": 0.6841178, "volume": 65924.0}, {"date": "1999-04-21", "close": 0.68745496, "volume": 34161.0}, {"date": "1999-04-22", "close": 0.6924607, "volume": 16781.0}, {"date": "1999-04-23", "close": 0.6924607, "volume": 80164.0}, {"date": "1999-04-26", "close": 0.6924607, "volume": null}, {"date": "1999-04-27", "close": 0.7091465, "volume": 44385.0}, {"date": "1999-04-28", "close": 0.7091465, "volume": 40717.0}, {"date": "1999-04-29", "close": 0.71081508, "volume": 8732.0}, {"date": "1999-04-30", "close": 0.71081508, "volume": null}, {"date": "1999-05-03", "close": 0.7258323, "volume": 11782.0}, {"date": "1999-05-04", "close": 0.7341752, "volume": 71726.0}, {"date": "1999-05-05", "close": 0.70163789, "volume": 1307699.0}, {"date": "1999-05-06", "close": 0.7008036, "volume": 29966.0}, {"date": "1999-05-07", "close": 0.70247218, "volume": 29966.0}, {"date": "1999-05-10", "close": 0.70414076, "volume": 29966.0}, {"date": "1999-05-11", "close": 0.7091465, "volume": 31260.0}, {"date": "1999-05-12", "close": 0.7174894, "volume": 59931.0}, {"date": "1999-05-13", "close": 0.73751236, "volume": 17979.0}, {"date": "1999-05-14", "close": 0.7258323, "volume": 17979.0}, {"date": "1999-05-17", "close": 0.7258323, "volume": 32962.0}, {"date": "1999-05-18", "close": 0.7258323, "volume": 104880.0}, {"date": "1999-05-19", "close": 0.73751236, "volume": 268390.0}, {"date": "1999-05-20", "close": 0.7592039, "volume": 159057.0}, {"date": "1999-05-21", "close": 0.7425181, "volume": 208561.0}, {"date": "1999-05-24", "close": 0.750861, "volume": 161371.0}, {"date": "1999-05-25", "close": 0.750861, "volume": 55952.0}, {"date": "1999-05-26", "close": 0.750861, "volume": 46746.0}, {"date": "1999-05-27", "close": 0.750861, "volume": 17979.0}, {"date": "1999-05-28", "close": 0.7425181, "volume": 113875.0}, {"date": "1999-05-31", "close": 0.74418668, "volume": 3824.0}, {"date": "1999-06-01", "close": 0.74418668, "volume": 36390.0}, {"date": "1999-06-02", "close": 0.74418668, "volume": 102362.0}, {"date": "1999-06-03", "close": 0.7425181, "volume": 22774.0}, {"date": "1999-06-04", "close": 0.7425181, "volume": 29486.0}, {"date": "1999-06-07", "close": 0.70247218, "volume": 67722.0}, {"date": "1999-06-08", "close": 0.7091465, "volume": 17080.0}, {"date": "1999-06-09", "close": 0.7008036, "volume": 49144.0}, {"date": "1999-06-10", "close": 0.7008036, "volume": 22091.0}, {"date": "1999-06-11", "close": 0.7008036, "volume": null}, {"date": "1999-06-14", "close": 0.7008036, "volume": null}, {"date": "1999-06-15", "close": 0.70580934, "volume": 5993.0}, {"date": "1999-06-16", "close": 0.7008036, "volume": 44948.0}, {"date": "1999-06-17", "close": 0.7008036, "volume": 100085.0}, {"date": "1999-06-18", "close": 0.7091465, "volume": 35959.0}, {"date": "1999-06-21", "close": 0.71582082, "volume": 51481.0}, {"date": "1999-06-22", "close": 0.7091465, "volume": 30265.0}, {"date": "1999-06-23", "close": 0.7091465, "volume": 27568.0}, {"date": "1999-06-24", "close": 0.7008036, "volume": 37811.0}, {"date": "1999-06-25", "close": 0.70247218, "volume": 115667.0}, {"date": "1999-06-28", "close": 0.70414076, "volume": 35060.0}, {"date": "1999-06-29", "close": 0.7008036, "volume": 77653.0}, {"date": "1999-06-30", "close": 0.6924607, "volume": 64450.0}, {"date": "1999-07-01", "close": 0.7008036, "volume": 52140.0}, {"date": "1999-07-02", "close": 0.70414076, "volume": 43144.0}, {"date": "1999-07-05", "close": 0.70414076, "volume": 50942.0}, {"date": "1999-07-06", "close": 0.70414076, "volume": 81518.0}, {"date": "1999-07-07", "close": 0.69746644, "volume": 1519424.0}, {"date": "1999-07-08", "close": 0.7008036, "volume": 25207.0}, {"date": "1999-07-09", "close": 0.70414076, "volume": 53938.0}, {"date": "1999-07-12", "close": 0.70414076, "volume": 136038.0}, {"date": "1999-07-13", "close": 0.70414076, "volume": 83904.0}, {"date": "1999-07-14", "close": 0.7008036, "volume": 223549.0}, {"date": "1999-07-15", "close": 0.7008036, "volume": 344005.0}, {"date": "1999-07-16", "close": 0.7008036, "volume": 149828.0}, {"date": "1999-07-19", "close": 0.7008036, "volume": 108356.0}, {"date": "1999-07-20", "close": 0.7008036, "volume": 1694249.0}, {"date": "1999-07-21", "close": 0.7008036, "volume": 638537.0}, {"date": "1999-07-22", "close": 0.70580934, "volume": 8990.0}, {"date": "1999-07-23", "close": 0.7174894, "volume": 33711.0}, {"date": "1999-07-26", "close": 0.7258323, "volume": 61951.0}, {"date": "1999-07-27", "close": 0.7258323, "volume": 5993.0}, {"date": "1999-07-28", "close": 0.7258323, "volume": 24961.0}, {"date": "1999-07-29", "close": 0.7258323, "volume": 61130.0}, {"date": "1999-07-30", "close": 0.7174894, "volume": 32063.0}, {"date": "1999-08-02", "close": 0.7258323, "volume": 44769.0}, {"date": "1999-08-03", "close": 0.73083804, "volume": 24788.0}, {"date": "1999-08-04", "close": 0.7258323, "volume": 18327.0}, {"date": "1999-08-05", "close": 0.7258323, "volume": 60782.0}, {"date": "1999-08-06", "close": 0.72082656, "volume": 36558.0}, {"date": "1999-08-09", "close": 0.7258323, "volume": 87476.0}, {"date": "1999-08-10", "close": 0.7258323, "volume": 71917.0}, {"date": "1999-08-11", "close": 0.7258323, "volume": 338803.0}, {"date": "1999-08-12", "close": 0.7258323, "volume": 39627.0}, {"date": "1999-08-13", "close": 0.7258323, "volume": 62628.0}, {"date": "1999-08-16", "close": 0.7341752, "volume": 9709.0}, {"date": "1999-08-17", "close": 0.7341752, "volume": 74195.0}, {"date": "1999-08-18", "close": 0.750861, "volume": 18699.0}, {"date": "1999-08-19", "close": 0.750861, "volume": 17979.0}, {"date": "1999-08-20", "close": 0.74752384, "volume": 8390.0}, {"date": "1999-08-23", "close": 0.74752384, "volume": 41952.0}, {"date": "1999-08-24", "close": 0.74752384, "volume": 8600.0}, {"date": "1999-08-25", "close": 0.7341752, "volume": 207224.0}, {"date": "1999-08-26", "close": 0.7341752, "volume": null}, {"date": "1999-08-27", "close": 0.7341752, "volume": 62928.0}, {"date": "1999-08-30", "close": 0.7341752, "volume": 35959.0}, {"date": "1999-08-31", "close": 0.7341752, "volume": 11986.0}, {"date": "1999-09-01", "close": 0.7258323, "volume": 38955.0}, {"date": "1999-09-02", "close": 0.7258323, "volume": 71738.0}, {"date": "1999-09-03", "close": 0.7258323, "volume": 20976.0}, {"date": "1999-09-06", "close": 0.7258323, "volume": 20976.0}, {"date": "1999-09-07", "close": 0.7341752, "volume": 83904.0}, {"date": "1999-09-08", "close": 0.7341752, "volume": null}, {"date": "1999-09-09", "close": 0.7341752, "volume": 26370.0}, {"date": "1999-09-10", "close": 0.7341752, "volume": 2997.0}, {"date": "1999-09-13", "close": 0.7341752, "volume": 22948.0}, {"date": "1999-09-14", "close": 0.7258323, "volume": 88848.0}, {"date": "1999-09-15", "close": 0.7258323, "volume": 15822.0}, {"date": "1999-09-16", "close": 0.7258323, "volume": null}, {"date": "1999-09-17", "close": 0.7341752, "volume": 29966.0}, {"date": "1999-09-20", "close": 0.7258323, "volume": 14383.0}, {"date": "1999-09-21", "close": 0.7258323, "volume": 47945.0}, {"date": "1999-09-22", "close": 0.7258323, "volume": 27149.0}, {"date": "1999-09-23", "close": 0.7341752, "volume": 8990.0}, {"date": "1999-09-24", "close": 0.7258323, "volume": 449484.0}, {"date": "1999-09-27", "close": 0.7258323, "volume": 27107.0}, {"date": "1999-09-28", "close": 0.7258323, "volume": 53938.0}, {"date": "1999-09-29", "close": 0.7258323, "volume": 17979.0}, {"date": "1999-09-30", "close": 0.73083804, "volume": 6065.0}, {"date": "1999-10-01", "close": 0.7341752, "volume": 11986.0}, {"date": "1999-10-04", "close": 0.73584378, "volume": 2997.0}, {"date": "1999-10-05", "close": 0.73083804, "volume": 51079.0}, {"date": "1999-10-06", "close": 0.72916946, "volume": 82321.0}, {"date": "1999-10-07", "close": 0.73083804, "volume": 8330.0}, {"date": "1999-10-08", "close": 0.7258323, "volume": 33945.0}, {"date": "1999-10-11", "close": 0.72416372, "volume": 8007.0}, {"date": "1999-10-12", "close": 0.72082656, "volume": 41400.0}, {"date": "1999-10-13", "close": 0.71081508, "volume": 335914.0}, {"date": "1999-10-14", "close": 0.7174894, "volume": 142534.0}, {"date": "1999-10-15", "close": 0.71582082, "volume": 175598.0}, {"date": "1999-10-18", "close": 0.71248366, "volume": 47945.0}, {"date": "1999-10-19", "close": 0.71081508, "volume": 11986.0}, {"date": "1999-10-20", "close": 0.71582082, "volume": 29558.0}, {"date": "1999-10-21", "close": 0.71582082, "volume": 47645.0}, {"date": "1999-10-22", "close": 0.7174894, "volume": 23373.0}, {"date": "1999-10-25", "close": 0.7174894, "volume": 152615.0}, {"date": "1999-10-26", "close": 0.69746644, "volume": 24494.0}, {"date": "1999-10-27", "close": 0.7008036, "volume": 59931.0}, {"date": "1999-10-28", "close": 0.70247218, "volume": 48496.0}, {"date": "1999-10-29", "close": 0.70414076, "volume": 13041.0}, {"date": "1999-11-01", "close": 0.70247218, "volume": 112677.0}, {"date": "1999-11-02", "close": 0.70247218, "volume": null}, {"date": "1999-11-03", "close": 0.70247218, "volume": null}, {"date": "1999-11-04", "close": 0.7091465, "volume": 14983.0}, {"date": "1999-11-05", "close": 0.71248366, "volume": 19885.0}, {"date": "1999-11-08", "close": 0.71582082, "volume": 16074.0}, {"date": "1999-11-09", "close": 0.7174894, "volume": 67081.0}, {"date": "1999-11-10", "close": 0.7174894, "volume": 54837.0}, {"date": "1999-11-11", "close": 0.7091465, "volume": 59769.0}, {"date": "1999-11-12", "close": 0.72082656, "volume": 179794.0}, {"date": "1999-11-15", "close": 0.72082656, "volume": 48245.0}, {"date": "1999-11-16", "close": 0.71915798, "volume": 378478.0}, {"date": "1999-11-17", "close": 0.750861, "volume": 166687.0}, {"date": "1999-11-18", "close": 0.7341752, "volume": 191780.0}, {"date": "1999-11-19", "close": 0.750861, "volume": 137878.0}, {"date": "1999-11-22", "close": 0.7341752, "volume": 13245.0}, {"date": "1999-11-23", "close": 0.7425181, "volume": 14743.0}, {"date": "1999-11-24", "close": 0.7425181, "volume": 50342.0}, {"date": "1999-11-25", "close": 0.7341752, "volume": 7144.0}, {"date": "1999-11-26", "close": 0.7425181, "volume": 34808.0}, {"date": "1999-11-29", "close": 0.7425181, "volume": 18099.0}, {"date": "1999-11-30", "close": 0.7425181, "volume": 22474.0}, {"date": "1999-12-01", "close": 0.74084952, "volume": 6892.0}, {"date": "1999-12-02", "close": 0.73083804, "volume": 14983.0}, {"date": "1999-12-03", "close": 0.7425181, "volume": 19178.0}, {"date": "1999-12-06", "close": 0.7341752, "volume": 42431.0}, {"date": "1999-12-07", "close": 0.7341752, "volume": 26669.0}, {"date": "1999-12-08", "close": 0.7341752, "volume": 88339.0}, {"date": "1999-12-09", "close": 0.7341752, "volume": 240564.0}, {"date": "1999-12-10", "close": 0.7425181, "volume": 103381.0}, {"date": "1999-12-13", "close": 0.73918094, "volume": 125196.0}, {"date": "1999-12-14", "close": 0.7341752, "volume": 68441.0}, {"date": "1999-12-15", "close": 0.7425181, "volume": 31566.0}, {"date": "1999-12-16", "close": 0.7425181, "volume": 29714.0}, {"date": "1999-12-17", "close": 0.750861, "volume": 28060.0}, {"date": "1999-12-20", "close": 0.750861, "volume": 55718.0}, {"date": "1999-12-21", "close": 0.76587822, "volume": 44918.0}, {"date": "1999-12-22", "close": 0.76587822, "volume": 85977.0}, {"date": "1999-12-23", "close": 0.7758897, "volume": 61759.0}, {"date": "1999-12-24", "close": 0.7842326, "volume": 18974.0}, {"date": "1999-12-27", "close": 0.7842326, "volume": null}, {"date": "1999-12-28", "close": 0.7842326, "volume": null}, {"date": "1999-12-29", "close": 0.7842326, "volume": null}, {"date": "1999-12-30", "close": 0.83429, "volume": 20976.0}, {"date": "1999-12-31", "close": 0.83429, "volume": null}, {"date": "2000-01-03", "close": 0.83429, "volume": null}, {"date": "2000-01-04", "close": 0.83429, "volume": 14983.0}, {"date": "2000-01-05", "close": 0.8176042, "volume": 221745.0}, {"date": "2000-01-06", "close": 0.8009184, "volume": 23373.0}, {"date": "2000-01-07", "close": 0.8176042, "volume": 39117.0}, {"date": "2000-01-10", "close": 0.8176042, "volume": 26969.0}, {"date": "2000-01-11", "close": 0.8176042, "volume": 32363.0}, {"date": "2000-01-12", "close": 0.81593562, "volume": 26172.0}, {"date": "2000-01-13", "close": 0.8176042, "volume": 15402.0}, {"date": "2000-01-14", "close": 0.8259471, "volume": 76502.0}, {"date": "2000-01-17", "close": 0.8259471, "volume": 36234.0}, {"date": "2000-01-18", "close": 0.8176042, "volume": 47645.0}, {"date": "2000-01-19", "close": 0.8176042, "volume": 46597.0}, {"date": "2000-01-20", "close": 0.8259471, "volume": 53039.0}, {"date": "2000-01-21", "close": 0.83262142, "volume": 32171.0}, {"date": "2000-01-24", "close": 0.82761568, "volume": 74123.0}, {"date": "2000-01-25", "close": 0.83429, "volume": 173800.0}, {"date": "2000-01-26", "close": 0.83429, "volume": null}, {"date": "2000-01-27", "close": 0.83429, "volume": 11986.0}, {"date": "2000-01-28", "close": 0.83429, "volume": 17080.0}, {"date": "2000-01-31", "close": 0.83429, "volume": 39075.0}, {"date": "2000-02-01", "close": 0.83429, "volume": 8990.0}, {"date": "2000-02-02", "close": 0.8426329, "volume": 14983.0}, {"date": "2000-02-03", "close": 0.8426329, "volume": 66829.0}, {"date": "2000-02-07", "close": 0.8426329, "volume": 49329.0}, {"date": "2000-02-08", "close": 0.8259471, "volume": 11986.0}, {"date": "2000-02-09", "close": 0.83762716, "volume": 18075.0}, {"date": "2000-02-10", "close": 0.83595858, "volume": 34514.0}, {"date": "2000-02-11", "close": 0.83929574, "volume": 48245.0}, {"date": "2000-02-14", "close": 0.83929574, "volume": 8990.0}, {"date": "2000-02-16", "close": 0.83429, "volume": 28288.0}, {"date": "2000-02-17", "close": 0.83429, "volume": 29966.0}, {"date": "2000-02-21", "close": 0.8176042, "volume": 35959.0}, {"date": "2000-02-23", "close": 0.80592414, "volume": 16481.0}, {"date": "2000-02-24", "close": 0.80592414, "volume": 6592.0}, {"date": "2000-02-25", "close": 0.80592414, "volume": 8828.0}, {"date": "2000-02-28", "close": 0.80592414, "volume": 21413.0}, {"date": "2000-02-29", "close": 0.8176042, "volume": 2955.0}, {"date": "2000-03-01", "close": 0.8092613, "volume": 17979.0}, {"date": "2000-03-02", "close": 0.8009184, "volume": 8444.0}, {"date": "2000-03-03", "close": 0.8009184, "volume": 12532.0}, {"date": "2000-03-06", "close": 0.79924982, "volume": 5376.0}, {"date": "2000-03-07", "close": 0.7758897, "volume": 33328.0}, {"date": "2000-03-08", "close": 0.7758897, "volume": 24871.0}, {"date": "2000-03-09", "close": 0.7758897, "volume": 20976.0}, {"date": "2000-03-10", "close": 0.7592039, "volume": 61729.0}, {"date": "2000-03-13", "close": 0.7341752, "volume": 11633.0}, {"date": "2000-03-14", "close": 0.7341752, "volume": 43150.0}, {"date": "2000-03-16", "close": 0.7341752, "volume": 106630.0}, {"date": "2000-03-17", "close": 0.750861, "volume": 48173.0}, {"date": "2000-03-20", "close": 0.750861, "volume": 64156.0}, {"date": "2000-03-21", "close": 0.7341752, "volume": 52440.0}, {"date": "2000-03-22", "close": 0.7341752, "volume": 2439.0}, {"date": "2000-03-23", "close": 0.7341752, "volume": 35359.0}, {"date": "2000-03-24", "close": 0.72750088, "volume": 5993.0}, {"date": "2000-03-27", "close": 0.7341752, "volume": 72517.0}, {"date": "2000-03-28", "close": 0.7341752, "volume": 6982.0}, {"date": "2000-03-29", "close": 0.7341752, "volume": 5454.0}, {"date": "2000-03-30", "close": 0.7341752, "volume": 23373.0}, {"date": "2000-03-31", "close": 0.7425181, "volume": 29966.0}, {"date": "2000-04-03", "close": 0.7341752, "volume": 35959.0}, {"date": "2000-04-04", "close": 0.7174894, "volume": 79091.0}, {"date": "2000-04-05", "close": 0.7258323, "volume": 34778.0}, {"date": "2000-04-06", "close": 0.7258323, "volume": 20377.0}, {"date": "2000-04-07", "close": 0.7008036, "volume": 39722.0}, {"date": "2000-04-10", "close": 0.7008036, "volume": 11735.0}, {"date": "2000-04-11", "close": 0.7174894, "volume": 20089.0}, {"date": "2000-04-12", "close": 0.7341752, "volume": 59931.0}, {"date": "2000-04-13", "close": 0.74418668, "volume": 474278.0}, {"date": "2000-04-14", "close": 0.74919242, "volume": 40124.0}, {"date": "2000-04-17", "close": 0.7341752, "volume": 2973.0}, {"date": "2000-04-18", "close": 0.750861, "volume": 10566.0}, {"date": "2000-04-19", "close": 0.750861, "volume": 78384.0}, {"date": "2000-04-20", "close": 0.750861, "volume": 1906.0}, {"date": "2000-04-26", "close": 0.74752384, "volume": 98413.0}, {"date": "2000-04-27", "close": 0.750861, "volume": 50642.0}, {"date": "2000-04-28", "close": 0.74752384, "volume": 3212.0}, {"date": "2000-05-02", "close": 0.7341752, "volume": 9547.0}, {"date": "2000-05-03", "close": 0.750861, "volume": 12586.0}, {"date": "2000-05-04", "close": 0.750861, "volume": 22211.0}, {"date": "2000-05-05", "close": 0.750861, "volume": 11147.0}, {"date": "2000-05-08", "close": 0.74752384, "volume": 17979.0}, {"date": "2000-05-09", "close": 0.750861, "volume": 24961.0}, {"date": "2000-05-10", "close": 0.75252958, "volume": 5993.0}, {"date": "2000-05-11", "close": 0.75753532, "volume": 3374.0}, {"date": "2000-05-12", "close": 0.7592039, "volume": 20976.0}, {"date": "2000-05-15", "close": 0.7592039, "volume": 19178.0}, {"date": "2000-05-17", "close": 0.7925755, "volume": 71768.0}, {"date": "2000-05-18", "close": 0.8176042, "volume": 5993.0}, {"date": "2000-05-19", "close": 0.8009184, "volume": 92893.0}, {"date": "2000-05-22", "close": 0.7925755, "volume": 61729.0}, {"date": "2000-05-24", "close": 0.7842326, "volume": 56929.0}, {"date": "2000-05-25", "close": 0.7592039, "volume": 31782.0}, {"date": "2000-05-26", "close": 0.7758897, "volume": 10680.0}, {"date": "2000-05-30", "close": 0.7758897, "volume": 290097.0}, {"date": "2000-05-31", "close": 0.7758897, "volume": 30535.0}, {"date": "2000-06-01", "close": 0.7842326, "volume": 71348.0}, {"date": "2000-06-02", "close": 0.7842326, "volume": 39177.0}, {"date": "2000-06-05", "close": 0.7842326, "volume": 49737.0}, {"date": "2000-06-06", "close": 0.8176042, "volume": 124753.0}, {"date": "2000-06-07", "close": 0.8176042, "volume": 50546.0}, {"date": "2000-06-08", "close": 0.8259471, "volume": 68501.0}, {"date": "2000-06-09", "close": 0.7592039, "volume": 41952.0}, {"date": "2000-06-14", "close": 0.7842326, "volume": 29966.0}, {"date": "2000-06-15", "close": 0.7842326, "volume": 7791.0}, {"date": "2000-06-20", "close": 0.7675468, "volume": 5993.0}, {"date": "2000-06-21", "close": 0.7592039, "volume": 101284.0}, {"date": "2000-06-22", "close": 0.750861, "volume": 61160.0}, {"date": "2000-06-23", "close": 0.75586674, "volume": 61717.0}, {"date": "2000-06-26", "close": 0.7675468, "volume": 1199.0}, {"date": "2000-06-27", "close": 0.76587822, "volume": 12586.0}, {"date": "2000-06-28", "close": 0.76087248, "volume": 16181.0}, {"date": "2000-06-29", "close": 0.7675468, "volume": 63341.0}, {"date": "2000-06-30", "close": 0.74919242, "volume": 326194.0}, {"date": "2000-07-03", "close": 0.74919242, "volume": 10788.0}, {"date": "2000-07-04", "close": 0.750861, "volume": 26969.0}, {"date": "2000-07-05", "close": 0.7675468, "volume": 17979.0}, {"date": "2000-07-06", "close": 0.7758897, "volume": 2997.0}, {"date": "2000-07-07", "close": 0.78089544, "volume": 2997.0}, {"date": "2000-07-10", "close": 0.78089544, "volume": 17392.0}, {"date": "2000-07-11", "close": 0.77755828, "volume": 41952.0}, {"date": "2000-07-12", "close": 0.78089544, "volume": 109620.0}, {"date": "2000-07-13", "close": 0.77922686, "volume": 60716.0}, {"date": "2000-07-14", "close": 0.7758897, "volume": 69790.0}, {"date": "2000-07-17", "close": 0.7758897, "volume": 79720.0}, {"date": "2000-07-18", "close": 0.78089544, "volume": 37157.0}, {"date": "2000-07-19", "close": 0.7758897, "volume": 30685.0}, {"date": "2000-07-20", "close": 0.7758897, "volume": 88039.0}, {"date": "2000-07-21", "close": 0.7758897, "volume": 211210.0}, {"date": "2000-07-24", "close": 0.78089544, "volume": 13341.0}, {"date": "2000-07-25", "close": 0.78089544, "volume": 25597.0}, {"date": "2000-07-26", "close": 0.78089544, "volume": 134845.0}, {"date": "2000-07-27", "close": 0.8009184, "volume": 73847.0}, {"date": "2000-07-31", "close": 0.7842326, "volume": 99366.0}, {"date": "2000-08-01", "close": 0.7842326, "volume": 120462.0}, {"date": "2000-08-02", "close": 0.78089544, "volume": 17937.0}, {"date": "2000-08-03", "close": 0.78089544, "volume": 16637.0}, {"date": "2000-08-04", "close": 0.78089544, "volume": 35959.0}, {"date": "2000-08-07", "close": 0.78089544, "volume": 24572.0}, {"date": "2000-08-08", "close": 0.78089544, "volume": 5993.0}, {"date": "2000-08-09", "close": 0.78089544, "volume": 21216.0}, {"date": "2000-08-10", "close": 0.78089544, "volume": 10668.0}, {"date": "2000-08-11", "close": 0.78089544, "volume": 15822.0}, {"date": "2000-08-14", "close": 0.78089544, "volume": 8990.0}, {"date": "2000-08-15", "close": 0.78089544, "volume": 34161.0}, {"date": "2000-08-16", "close": 0.7675468, "volume": 55047.0}, {"date": "2000-08-17", "close": 0.750861, "volume": 28767.0}, {"date": "2000-08-21", "close": 0.7675468, "volume": 1498.0}, {"date": "2000-08-22", "close": 0.7675468, "volume": 48167.0}, {"date": "2000-08-23", "close": 0.78089544, "volume": 8271.0}, {"date": "2000-08-25", "close": 0.79424408, "volume": 4908.0}, {"date": "2000-08-28", "close": 0.79424408, "volume": 36186.0}, {"date": "2000-08-29", "close": 0.8092613, "volume": 33819.0}, {"date": "2000-08-30", "close": 0.8009184, "volume": 92036.0}, {"date": "2000-08-31", "close": 0.79591266, "volume": 5993.0}, {"date": "2000-09-01", "close": 0.79758124, "volume": 6269.0}, {"date": "2000-09-04", "close": 0.8009184, "volume": 38955.0}, {"date": "2000-09-05", "close": 0.79924982, "volume": 143236.0}, {"date": "2000-09-06", "close": 0.79924982, "volume": 105856.0}, {"date": "2000-09-08", "close": 0.79591266, "volume": 324.0}, {"date": "2000-09-11", "close": 0.7925755, "volume": 41952.0}, {"date": "2000-09-12", "close": 0.7842326, "volume": 65343.0}, {"date": "2000-09-13", "close": 0.7758897, "volume": 51649.0}, {"date": "2000-09-14", "close": 0.7758897, "volume": 46680.0}, {"date": "2000-09-15", "close": 0.7675468, "volume": 33951.0}, {"date": "2000-09-18", "close": 0.7675468, "volume": 26723.0}, {"date": "2000-09-19", "close": 0.7675468, "volume": 50102.0}, {"date": "2000-09-20", "close": 0.7675468, "volume": 29816.0}, {"date": "2000-09-21", "close": 0.750861, "volume": 23020.0}, {"date": "2000-09-22", "close": 0.750861, "volume": 63191.0}, {"date": "2000-09-25", "close": 0.74919242, "volume": 55137.0}, {"date": "2000-09-26", "close": 0.73918094, "volume": 32962.0}, {"date": "2000-09-27", "close": 0.73584378, "volume": 79708.0}, {"date": "2000-09-28", "close": 0.7425181, "volume": 36049.0}, {"date": "2000-09-29", "close": 0.750861, "volume": 11693.0}, {"date": "2000-10-02", "close": 0.7592039, "volume": 6059.0}, {"date": "2000-10-03", "close": 0.76921538, "volume": 26861.0}, {"date": "2000-10-04", "close": 0.7675468, "volume": 21216.0}, {"date": "2000-10-05", "close": 0.7758897, "volume": 11417.0}, {"date": "2000-10-06", "close": 0.79591266, "volume": 18249.0}, {"date": "2000-10-09", "close": 0.7842326, "volume": 51637.0}, {"date": "2000-10-10", "close": 0.7842326, "volume": 21779.0}, {"date": "2000-10-11", "close": 0.78089544, "volume": 3890.0}, {"date": "2000-10-12", "close": 0.7592039, "volume": 28335.0}, {"date": "2000-10-13", "close": 0.7592039, "volume": 47945.0}, {"date": "2000-10-16", "close": 0.7592039, "volume": 60351.0}, {"date": "2000-10-17", "close": 0.7592039, "volume": 63527.0}, {"date": "2000-10-18", "close": 0.76087248, "volume": 4195.0}, {"date": "2000-10-19", "close": 0.76087248, "volume": 5094.0}, {"date": "2000-10-20", "close": 0.7592039, "volume": 84503.0}, {"date": "2000-10-23", "close": 0.75252958, "volume": 62616.0}, {"date": "2000-10-24", "close": 0.750861, "volume": 138891.0}, {"date": "2000-10-25", "close": 0.7675468, "volume": 16481.0}, {"date": "2000-10-26", "close": 0.75753532, "volume": 33561.0}, {"date": "2000-10-27", "close": 0.7592039, "volume": 16181.0}, {"date": "2000-10-30", "close": 0.7592039, "volume": 20976.0}, {"date": "2000-10-31", "close": 0.7592039, "volume": 6652.0}, {"date": "2000-11-01", "close": 0.75419816, "volume": 144872.0}, {"date": "2000-11-02", "close": 0.750861, "volume": 17080.0}, {"date": "2000-11-03", "close": 0.750861, "volume": 41353.0}, {"date": "2000-11-06", "close": 0.750861, "volume": 47945.0}, {"date": "2000-11-08", "close": 0.7675468, "volume": 102602.0}, {"date": "2000-11-09", "close": 0.7675468, "volume": 53926.0}, {"date": "2000-11-10", "close": 0.750861, "volume": 115248.0}, {"date": "2000-11-13", "close": 0.74919242, "volume": 138813.0}, {"date": "2000-11-14", "close": 0.73584378, "volume": 464635.0}, {"date": "2000-11-15", "close": 0.7425181, "volume": 3418398.0}, {"date": "2000-11-16", "close": 0.750861, "volume": 418440.0}, {"date": "2000-11-17", "close": 0.7425181, "volume": 1299902.0}, {"date": "2000-11-20", "close": 0.7174894, "volume": 89148.0}, {"date": "2000-11-21", "close": 0.7258323, "volume": 18728.0}, {"date": "2000-11-22", "close": 0.7675468, "volume": 44948.0}, {"date": "2000-11-23", "close": 0.7592039, "volume": 12927.0}, {"date": "2000-11-24", "close": 0.7592039, "volume": 17752.0}, {"date": "2000-11-27", "close": 0.76087248, "volume": 92294.0}, {"date": "2000-11-28", "close": 0.76087248, "volume": 27796.0}, {"date": "2000-11-29", "close": 0.76087248, "volume": null}, {"date": "2000-11-30", "close": 0.7675468, "volume": 46219.0}, {"date": "2000-12-01", "close": 0.76087248, "volume": 29366.0}, {"date": "2000-12-04", "close": 0.7675468, "volume": 28168.0}, {"date": "2000-12-05", "close": 0.7842326, "volume": 133994.0}, {"date": "2000-12-06", "close": 0.77088396, "volume": 25543.0}, {"date": "2000-12-07", "close": 0.77088396, "volume": 37457.0}, {"date": "2000-12-08", "close": 0.78256402, "volume": 15750.0}, {"date": "2000-12-11", "close": 0.7675468, "volume": 20377.0}, {"date": "2000-12-12", "close": 0.7758897, "volume": 32962.0}, {"date": "2000-12-13", "close": 0.76921538, "volume": 35959.0}, {"date": "2000-12-14", "close": 0.7675468, "volume": 74914.0}, {"date": "2000-12-15", "close": 0.7675468, "volume": 7192.0}, {"date": "2000-12-18", "close": 0.76087248, "volume": 43876.0}, {"date": "2000-12-19", "close": 0.76420964, "volume": 29546.0}, {"date": "2000-12-20", "close": 0.76087248, "volume": 63078.0}, {"date": "2000-12-21", "close": 0.76087248, "volume": 11986.0}, {"date": "2000-12-22", "close": 0.76087248, "volume": 2997.0}, {"date": "2000-12-27", "close": 0.76087248, "volume": null}, {"date": "2000-12-28", "close": 0.76087248, "volume": 21575.0}, {"date": "2000-12-29", "close": 0.7758897, "volume": 5214.0}, {"date": "2001-01-02", "close": 0.7675468, "volume": 4615.0}, {"date": "2001-01-03", "close": 0.76087248, "volume": 57534.0}, {"date": "2001-01-04", "close": 0.7675468, "volume": 17080.0}, {"date": "2001-01-05", "close": 0.7592039, "volume": 26370.0}, {"date": "2001-01-08", "close": 0.7592039, "volume": 9595.0}, {"date": "2001-01-09", "close": 0.7592039, "volume": null}, {"date": "2001-01-10", "close": 0.75252958, "volume": 44427.0}, {"date": "2001-01-11", "close": 0.750861, "volume": 114876.0}, {"date": "2001-01-12", "close": 0.750861, "volume": 43097.0}, {"date": "2001-01-15", "close": 0.76420964, "volume": 44505.0}, {"date": "2001-01-16", "close": 0.7592039, "volume": 44948.0}, {"date": "2001-01-17", "close": 0.76420964, "volume": 40693.0}, {"date": "2001-01-18", "close": 0.76420964, "volume": 26430.0}, {"date": "2001-01-19", "close": 0.7675468, "volume": 66464.0}, {"date": "2001-01-22", "close": 0.7675468, "volume": 19663.0}, {"date": "2001-01-23", "close": 0.7675468, "volume": 12106.0}, {"date": "2001-01-24", "close": 0.7675468, "volume": 92294.0}, {"date": "2001-01-25", "close": 0.7675468, "volume": 52440.0}, {"date": "2001-01-29", "close": 0.7675468, "volume": 17979.0}, {"date": "2001-01-30", "close": 0.7675468, "volume": 85869.0}, {"date": "2001-01-31", "close": 0.76587822, "volume": 44505.0}, {"date": "2001-02-01", "close": 0.7675468, "volume": 404614.0}, {"date": "2001-02-02", "close": 0.76254106, "volume": 38170.0}, {"date": "2001-02-05", "close": 0.76254106, "volume": 5993.0}, {"date": "2001-02-06", "close": 0.76587822, "volume": 66895.0}, {"date": "2001-02-07", "close": 0.7675468, "volume": 171355.0}, {"date": "2001-02-08", "close": 0.76254106, "volume": 77988.0}, {"date": "2001-02-09", "close": 0.76254106, "volume": 79109.0}, {"date": "2001-02-12", "close": 0.76254106, "volume": 88530.0}, {"date": "2001-02-13", "close": 0.76254106, "volume": 9433.0}, {"date": "2001-02-14", "close": 0.76254106, "volume": 25507.0}, {"date": "2001-02-15", "close": 0.7592039, "volume": 97089.0}, {"date": "2001-02-16", "close": 0.7592039, "volume": 35635.0}, {"date": "2001-02-19", "close": 0.76087248, "volume": 69694.0}, {"date": "2001-02-20", "close": 0.77422112, "volume": 83790.0}, {"date": "2001-02-21", "close": 0.7842326, "volume": 69544.0}, {"date": "2001-02-22", "close": 0.77922686, "volume": 151188.0}, {"date": "2001-02-23", "close": 0.7842326, "volume": 357969.0}, {"date": "2001-02-26", "close": 0.7758897, "volume": 42851.0}, {"date": "2001-02-27", "close": 0.7842326, "volume": 202897.0}, {"date": "2001-02-28", "close": 0.7842326, "volume": 44397.0}, {"date": "2001-03-01", "close": 0.7842326, "volume": 21036.0}, {"date": "2001-03-02", "close": 0.7925755, "volume": 20976.0}, {"date": "2001-03-05", "close": 0.7925755, "volume": 17080.0}, {"date": "2001-03-06", "close": 0.79090692, "volume": 71917.0}, {"date": "2001-03-07", "close": 0.79424408, "volume": 41329.0}, {"date": "2001-03-08", "close": 0.79924982, "volume": 31170.0}, {"date": "2001-03-09", "close": 0.8092613, "volume": 29145.0}, {"date": "2001-03-12", "close": 0.8092613, "volume": 100541.0}, {"date": "2001-03-13", "close": 0.8009184, "volume": 22558.0}, {"date": "2001-03-14", "close": 0.8009184, "volume": 31026.0}, {"date": "2001-03-15", "close": 0.8176042, "volume": 76670.0}, {"date": "2001-03-16", "close": 0.8176042, "volume": 71798.0}, {"date": "2001-03-19", "close": 0.8259471, "volume": 88093.0}, {"date": "2001-03-20", "close": 0.83429, "volume": 65565.0}, {"date": "2001-03-21", "close": 0.8259471, "volume": 82106.0}, {"date": "2001-03-22", "close": 0.8176042, "volume": 35959.0}, {"date": "2001-03-23", "close": 0.8009184, "volume": 50942.0}, {"date": "2001-03-26", "close": 0.8092613, "volume": 44349.0}, {"date": "2001-03-27", "close": 0.80759272, "volume": 29966.0}, {"date": "2001-03-28", "close": 0.8176042, "volume": 181735.0}, {"date": "2001-03-29", "close": 0.8176042, "volume": 53938.0}, {"date": "2001-03-30", "close": 0.8092613, "volume": 439595.0}, {"date": "2001-04-02", "close": 0.8092613, "volume": 53938.0}, {"date": "2001-04-03", "close": 0.8009184, "volume": 37157.0}, {"date": "2001-04-04", "close": 0.8009184, "volume": 15648.0}, {"date": "2001-04-05", "close": 0.80258698, "volume": 5993.0}, {"date": "2001-04-06", "close": 0.83429, "volume": 44888.0}, {"date": "2001-04-09", "close": 0.83429, "volume": 2997.0}, {"date": "2001-04-10", "close": 0.82094136, "volume": 223244.0}, {"date": "2001-04-11", "close": 0.8259471, "volume": 63707.0}, {"date": "2001-04-12", "close": 0.8259471, "volume": 104292.0}, {"date": "2001-04-17", "close": 0.82094136, "volume": 69209.0}, {"date": "2001-04-18", "close": 0.8259471, "volume": 118664.0}, {"date": "2001-04-19", "close": 0.8259471, "volume": 91994.0}, {"date": "2001-04-20", "close": 0.8259471, "volume": 83904.0}, {"date": "2001-04-23", "close": 0.8259471, "volume": 36558.0}, {"date": "2001-04-24", "close": 0.8259471, "volume": 68489.0}, {"date": "2001-04-26", "close": 0.8259471, "volume": 111592.0}, {"date": "2001-04-27", "close": 0.83429, "volume": 97226.0}, {"date": "2001-04-30", "close": 0.83429, "volume": 93846.0}, {"date": "2001-05-01", "close": 0.8426329, "volume": 49389.0}, {"date": "2001-05-02", "close": 0.8509758, "volume": 113761.0}, {"date": "2001-05-03", "close": 0.8760045, "volume": 47945.0}, {"date": "2001-05-04", "close": 0.8676616, "volume": 30865.0}, {"date": "2001-05-07", "close": 0.8676616, "volume": 32063.0}, {"date": "2001-05-08", "close": 0.8676616, "volume": 76622.0}, {"date": "2001-05-09", "close": 0.8593187, "volume": 5993.0}, {"date": "2001-05-10", "close": 0.86265586, "volume": 1540.0}, {"date": "2001-05-11", "close": 0.88267882, "volume": 8990.0}, {"date": "2001-05-14", "close": 0.8843474, "volume": 50570.0}, {"date": "2001-05-15", "close": 0.9928051, "volume": 52584.0}, {"date": "2001-05-16", "close": 0.96610782, "volume": 2613.0}, {"date": "2001-05-17", "close": 0.917719, "volume": 85258.0}, {"date": "2001-05-18", "close": 0.9335196, "volume": 12229.0}, {"date": "2001-05-21", "close": 0.9421633, "volume": 16422.0}, {"date": "2001-05-22", "close": 0.9162322, "volume": 95127.0}, {"date": "2001-05-23", "close": 0.9162322, "volume": 178743.0}, {"date": "2001-05-24", "close": 0.91450346, "volume": 47295.0}, {"date": "2001-05-25", "close": 0.91277472, "volume": 55243.0}, {"date": "2001-05-28", "close": 0.8989448, "volume": 111642.0}, {"date": "2001-05-29", "close": 0.90067354, "volume": 58245.0}, {"date": "2001-05-30", "close": 0.8989448, "volume": 94722.0}, {"date": "2001-05-31", "close": 0.8730137, "volume": 147333.0}, {"date": "2001-06-01", "close": 0.86955622, "volume": 228490.0}, {"date": "2001-06-04", "close": 0.8470826, "volume": 73811.0}, {"date": "2001-06-05", "close": 0.84535386, "volume": 111150.0}, {"date": "2001-06-06", "close": 0.84535386, "volume": 24295.0}, {"date": "2001-06-07", "close": 0.82806646, "volume": 45050.0}, {"date": "2001-06-08", "close": 0.8211515, "volume": 21559.0}, {"date": "2001-06-12", "close": 0.8297952, "volume": 51772.0}, {"date": "2001-06-13", "close": 0.8730137, "volume": 70653.0}, {"date": "2001-06-14", "close": 0.89375858, "volume": 5218.0}, {"date": "2001-06-15", "close": 0.8989448, "volume": 23370.0}, {"date": "2001-06-18", "close": 0.8989448, "volume": 15433.0}, {"date": "2001-06-19", "close": 0.90931724, "volume": 34684.0}, {"date": "2001-06-20", "close": 0.9162322, "volume": 11621.0}, {"date": "2001-06-21", "close": 0.92314716, "volume": 35170.0}, {"date": "2001-06-22", "close": 0.8989448, "volume": 20975.0}, {"date": "2001-06-25", "close": 0.89548732, "volume": 90401.0}, {"date": "2001-06-26", "close": 0.8989448, "volume": 82997.0}, {"date": "2001-06-27", "close": 0.8989448, "volume": 58488.0}, {"date": "2001-06-28", "close": 0.90240228, "volume": 79248.0}, {"date": "2001-06-29", "close": 0.89548732, "volume": 130442.0}, {"date": "2001-07-02", "close": 0.90240228, "volume": 95607.0}, {"date": "2001-07-03", "close": 0.87474244, "volume": 150584.0}, {"date": "2001-07-04", "close": 0.87819992, "volume": 55977.0}, {"date": "2001-07-05", "close": 0.86955622, "volume": 58893.0}, {"date": "2001-07-06", "close": 0.86437, "volume": 200053.0}, {"date": "2001-07-09", "close": 0.86437, "volume": 61519.0}, {"date": "2001-07-10", "close": 0.8730137, "volume": 332647.0}, {"date": "2001-07-11", "close": 0.87474244, "volume": 271163.0}, {"date": "2001-07-12", "close": 0.87474244, "volume": 75986.0}, {"date": "2001-07-13", "close": 0.87819992, "volume": 33996.0}, {"date": "2001-07-16", "close": 0.8903011, "volume": 78149.0}, {"date": "2001-07-17", "close": 0.87819992, "volume": 125756.0}, {"date": "2001-07-18", "close": 0.87819992, "volume": 110682.0}, {"date": "2001-07-19", "close": 0.87819992, "volume": 71509.0}, {"date": "2001-07-20", "close": 0.8903011, "volume": 200470.0}, {"date": "2001-07-23", "close": 0.89202984, "volume": 235570.0}, {"date": "2001-07-24", "close": 0.8903011, "volume": 51506.0}, {"date": "2001-07-25", "close": 0.89375858, "volume": 70282.0}, {"date": "2001-07-26", "close": 0.8989448, "volume": 165438.0}, {"date": "2001-07-27", "close": 0.8989448, "volume": 52801.0}, {"date": "2001-07-30", "close": 0.8989448, "volume": 35783.0}, {"date": "2001-07-31", "close": 0.8989448, "volume": 21559.0}, {"date": "2001-08-01", "close": 0.8989448, "volume": 55237.0}, {"date": "2001-08-02", "close": 0.8989448, "volume": 94635.0}, {"date": "2001-08-03", "close": 0.8989448, "volume": 51483.0}, {"date": "2001-08-06", "close": 0.86955622, "volume": 148102.0}, {"date": "2001-08-07", "close": 0.8989448, "volume": 41649.0}, {"date": "2001-08-08", "close": 0.8903011, "volume": 89661.0}, {"date": "2001-08-09", "close": 0.89721606, "volume": 5785.0}, {"date": "2001-08-10", "close": 0.8903011, "volume": 94867.0}, {"date": "2001-08-13", "close": 0.8989448, "volume": 94578.0}, {"date": "2001-08-14", "close": 0.8989448, "volume": 104990.0}, {"date": "2001-08-15", "close": 0.8989448, "volume": 49169.0}, {"date": "2001-08-16", "close": 0.8903011, "volume": 105134.0}, {"date": "2001-08-17", "close": 0.8903011, "volume": 23138.0}, {"date": "2001-08-20", "close": 0.8903011, "volume": 6172.0}, {"date": "2001-08-21", "close": 0.8989448, "volume": 7711.0}, {"date": "2001-08-22", "close": 0.88684362, "volume": 54433.0}, {"date": "2001-08-23", "close": 0.88338614, "volume": 34372.0}, {"date": "2001-08-24", "close": 0.8903011, "volume": 42036.0}, {"date": "2001-08-27", "close": 0.89721606, "volume": 111549.0}, {"date": "2001-08-28", "close": 0.8989448, "volume": 253283.0}, {"date": "2001-08-29", "close": 0.8989448, "volume": 69877.0}, {"date": "2001-08-30", "close": 0.8903011, "volume": 94115.0}, {"date": "2001-08-31", "close": 0.8816574, "volume": 46890.0}, {"date": "2001-09-03", "close": 0.8816574, "volume": 62653.0}, {"date": "2001-09-04", "close": 0.89548732, "volume": 1254671.0}, {"date": "2001-09-05", "close": 0.8903011, "volume": 22849.0}, {"date": "2001-09-06", "close": 0.89548732, "volume": 11280.0}, {"date": "2001-09-10", "close": 0.8730137, "volume": 192279.0}, {"date": "2001-09-11", "close": 0.87474244, "volume": 2892.0}, {"date": "2001-09-12", "close": 0.86437, "volume": 27349.0}, {"date": "2001-09-13", "close": 0.86782748, "volume": 17591.0}, {"date": "2001-09-14", "close": 0.86437, "volume": 33608.0}, {"date": "2001-09-17", "close": 0.8297952, "volume": 177054.0}, {"date": "2001-09-18", "close": 0.86437, "volume": 40226.0}, {"date": "2001-09-19", "close": 0.86437, "volume": 43361.0}, {"date": "2001-09-20", "close": 0.8384389, "volume": 43153.0}, {"date": "2001-09-21", "close": 0.8038641, "volume": 508029.0}, {"date": "2001-09-24", "close": 0.7865767, "volume": 142306.0}, {"date": "2001-09-25", "close": 0.777933, "volume": 382423.0}, {"date": "2001-09-26", "close": 0.8211515, "volume": 3435786.0}, {"date": "2001-09-27", "close": 0.8038641, "volume": 143127.0}, {"date": "2001-09-28", "close": 0.8211515, "volume": 354171.0}, {"date": "2001-10-01", "close": 0.8211515, "volume": 97771.0}, {"date": "2001-10-02", "close": 0.8384389, "volume": 36391.0}, {"date": "2001-10-03", "close": 0.83498142, "volume": 37617.0}, {"date": "2001-10-04", "close": 0.84016764, "volume": 44119.0}, {"date": "2001-10-05", "close": 0.86091252, "volume": 60449.0}, {"date": "2001-10-08", "close": 0.85918378, "volume": 10123.0}, {"date": "2001-10-09", "close": 0.86264126, "volume": 115691.0}, {"date": "2001-10-10", "close": 0.86437, "volume": 85253.0}, {"date": "2001-10-11", "close": 0.86437, "volume": 153864.0}, {"date": "2001-10-12", "close": 0.8816574, "volume": 33203.0}, {"date": "2001-10-15", "close": 0.8730137, "volume": 65423.0}, {"date": "2001-10-16", "close": 0.8816574, "volume": 93131.0}, {"date": "2001-10-17", "close": 0.8816574, "volume": 19668.0}, {"date": "2001-10-18", "close": 0.8816574, "volume": 75205.0}, {"date": "2001-10-19", "close": 0.8816574, "volume": 2719.0}, {"date": "2001-10-22", "close": 0.8903011, "volume": 42360.0}, {"date": "2001-10-23", "close": 0.8903011, "volume": 58974.0}, {"date": "2001-10-24", "close": 0.89375858, "volume": 133045.0}, {"date": "2001-10-25", "close": 0.8903011, "volume": 66870.0}, {"date": "2001-10-26", "close": 0.8903011, "volume": 62884.0}, {"date": "2001-10-29", "close": 0.8903011, "volume": 113377.0}, {"date": "2001-10-30", "close": 0.8903011, "volume": 28576.0}, {"date": "2001-10-31", "close": 0.88857236, "volume": 92900.0}, {"date": "2001-11-01", "close": 0.89548732, "volume": 5582.0}, {"date": "2001-11-02", "close": 0.8903011, "volume": 122488.0}, {"date": "2001-11-05", "close": 0.8816574, "volume": 180189.0}, {"date": "2001-11-06", "close": 0.88684362, "volume": 91136.0}, {"date": "2001-11-07", "close": 0.8903011, "volume": 194060.0}, {"date": "2001-11-08", "close": 0.89548732, "volume": 72307.0}, {"date": "2001-11-09", "close": 0.88857236, "volume": 95301.0}, {"date": "2001-11-12", "close": 0.8903011, "volume": 96105.0}, {"date": "2001-11-13", "close": 0.8903011, "volume": 54953.0}, {"date": "2001-11-14", "close": 0.8903011, "volume": 822275.0}, {"date": "2001-11-15", "close": 0.8989448, "volume": 109988.0}, {"date": "2001-11-16", "close": 0.8989448, "volume": 74042.0}, {"date": "2001-11-19", "close": 0.86609874, "volume": 83876.0}, {"date": "2001-11-20", "close": 0.87992866, "volume": 26366.0}, {"date": "2001-11-21", "close": 0.8903011, "volume": 75199.0}, {"date": "2001-11-22", "close": 0.8903011, "volume": 104868.0}, {"date": "2001-11-23", "close": 0.89548732, "volume": 50731.0}, {"date": "2001-11-26", "close": 0.8816574, "volume": 48966.0}, {"date": "2001-11-27", "close": 0.8903011, "volume": 95411.0}, {"date": "2001-11-28", "close": 0.8903011, "volume": 44923.0}, {"date": "2001-11-29", "close": 0.87992866, "volume": 41695.0}, {"date": "2001-11-30", "close": 0.8816574, "volume": 58279.0}, {"date": "2001-12-03", "close": 0.86609874, "volume": 59003.0}, {"date": "2001-12-04", "close": 0.86782748, "volume": 231093.0}, {"date": "2001-12-05", "close": 0.86609874, "volume": 351192.0}, {"date": "2001-12-06", "close": 0.8730137, "volume": 407505.0}, {"date": "2001-12-07", "close": 0.86609874, "volume": 268577.0}, {"date": "2001-12-10", "close": 0.86609874, "volume": 11569.0}, {"date": "2001-12-11", "close": 0.8989448, "volume": 50991.0}, {"date": "2001-12-12", "close": 0.9075885, "volume": 346351.0}, {"date": "2001-12-13", "close": 0.90413102, "volume": 91107.0}, {"date": "2001-12-14", "close": 0.89721606, "volume": 21224.0}, {"date": "2001-12-17", "close": 0.9075885, "volume": 42858.0}, {"date": "2001-12-18", "close": 0.950807, "volume": 126057.0}, {"date": "2001-12-19", "close": 0.93697708, "volume": 61964.0}, {"date": "2001-12-20", "close": 0.93697708, "volume": 69374.0}, {"date": "2001-12-21", "close": 0.9335196, "volume": 158069.0}, {"date": "2001-12-24", "close": 0.9335196, "volume": 14895.0}, {"date": "2001-12-27", "close": 0.93524834, "volume": 43222.0}, {"date": "2001-12-28", "close": 0.93524834, "volume": 4205.0}, {"date": "2001-12-31", "close": 0.94907826, "volume": 22618.0}, {"date": "2002-01-02", "close": 0.9421633, "volume": 10580.0}, {"date": "2002-01-03", "close": 0.950807, "volume": 55150.0}, {"date": "2002-01-04", "close": 0.9594507, "volume": 25360.0}, {"date": "2002-01-07", "close": 0.9853818, "volume": 20246.0}, {"date": "2002-01-08", "close": 0.9767381, "volume": 38699.0}, {"date": "2002-01-09", "close": 0.9853818, "volume": 85594.0}, {"date": "2002-01-10", "close": 0.97500936, "volume": 147506.0}, {"date": "2002-01-11", "close": 0.9853818, "volume": 13304.0}, {"date": "2002-01-14", "close": 0.98365306, "volume": 40492.0}, {"date": "2002-01-15", "close": 0.9853818, "volume": 67193.0}, {"date": "2002-01-16", "close": 0.9853818, "volume": 13553.0}, {"date": "2002-01-17", "close": 0.97846684, "volume": 48336.0}, {"date": "2002-01-18", "close": 0.98019558, "volume": 52639.0}, {"date": "2002-01-21", "close": 0.98019558, "volume": 67888.0}, {"date": "2002-01-22", "close": 0.950807, "volume": 64781.0}, {"date": "2002-01-23", "close": 0.950807, "volume": 254214.0}, {"date": "2002-01-24", "close": 0.9680944, "volume": 42227.0}, {"date": "2002-01-25", "close": 0.9680944, "volume": 50181.0}, {"date": "2002-01-29", "close": 0.9853818, "volume": 108403.0}, {"date": "2002-01-30", "close": 0.9853818, "volume": 88157.0}, {"date": "2002-01-31", "close": 0.9853818, "volume": 40579.0}, {"date": "2002-02-01", "close": 0.9940255, "volume": 18829.0}, {"date": "2002-02-04", "close": 1.0199566, "volume": 23202.0}, {"date": "2002-02-05", "close": 1.03551526, "volume": 96868.0}, {"date": "2002-02-06", "close": 1.0286003, "volume": 23728.0}, {"date": "2002-02-07", "close": 1.03032904, "volume": 57701.0}, {"date": "2002-02-08", "close": 1.0458877, "volume": 37270.0}, {"date": "2002-02-11", "close": 1.037244, "volume": 56897.0}, {"date": "2002-02-12", "close": 1.04761644, "volume": 55700.0}, {"date": "2002-02-13", "close": 1.0545314, "volume": 75564.0}, {"date": "2002-02-14", "close": 1.0718188, "volume": 76593.0}, {"date": "2002-02-15", "close": 1.0718188, "volume": 48029.0}, {"date": "2002-02-18", "close": 1.0631751, "volume": 118427.0}, {"date": "2002-02-19", "close": 1.05280266, "volume": 81186.0}, {"date": "2002-02-20", "close": 1.0545314, "volume": 72133.0}, {"date": "2002-02-21", "close": 1.0458877, "volume": 40486.0}, {"date": "2002-02-22", "close": 1.0458877, "volume": 5299.0}, {"date": "2002-02-25", "close": 1.03032904, "volume": 40307.0}, {"date": "2002-02-26", "close": 1.0199566, "volume": 29733.0}, {"date": "2002-02-27", "close": 1.0199566, "volume": 51396.0}, {"date": "2002-02-28", "close": 1.0113129, "volume": 117606.0}, {"date": "2002-03-01", "close": 1.0458877, "volume": 229543.0}, {"date": "2002-03-04", "close": 1.05280266, "volume": 25695.0}, {"date": "2002-03-05", "close": 1.05971762, "volume": 26470.0}, {"date": "2002-03-06", "close": 1.05971762, "volume": 16417.0}, {"date": "2002-03-07", "close": 1.05971762, "volume": 5785.0}, {"date": "2002-03-08", "close": 1.05971762, "volume": 24260.0}, {"date": "2002-03-11", "close": 1.0631751, "volume": 40851.0}, {"date": "2002-03-12", "close": 1.0631751, "volume": 24295.0}, {"date": "2002-03-13", "close": 1.0718188, "volume": 46560.0}, {"date": "2002-03-14", "close": 1.0891062, "volume": 23717.0}, {"date": "2002-03-15", "close": 1.1063936, "volume": 44726.0}, {"date": "2002-03-18", "close": 1.0891062, "volume": 15589.0}, {"date": "2002-03-19", "close": 1.0631751, "volume": 11725.0}, {"date": "2002-03-20", "close": 1.07009006, "volume": 12148.0}, {"date": "2002-03-21", "close": 1.0545314, "volume": 28709.0}, {"date": "2002-03-22", "close": 1.06836132, "volume": 36963.0}, {"date": "2002-03-25", "close": 1.0804625, "volume": 53837.0}, {"date": "2002-03-26", "close": 1.04761644, "volume": 16636.0}, {"date": "2002-03-27", "close": 1.037244, "volume": 84518.0}, {"date": "2002-03-28", "close": 1.04761644, "volume": 56324.0}, {"date": "2002-04-02", "close": 1.03897274, "volume": 20362.0}, {"date": "2002-04-03", "close": 1.0458877, "volume": 115113.0}, {"date": "2002-04-04", "close": 1.037244, "volume": 63804.0}, {"date": "2002-04-05", "close": 1.037244, "volume": 29895.0}, {"date": "2002-04-08", "close": 1.0458877, "volume": 60113.0}, {"date": "2002-04-09", "close": 1.0458877, "volume": 8677.0}, {"date": "2002-04-10", "close": 1.0026692, "volume": 142728.0}, {"date": "2002-04-11", "close": 0.97155188, "volume": 140033.0}, {"date": "2002-04-12", "close": 0.9853818, "volume": 39618.0}, {"date": "2002-04-15", "close": 0.9680944, "volume": 85687.0}, {"date": "2002-04-16", "close": 0.950807, "volume": 201627.0}, {"date": "2002-04-17", "close": 0.950807, "volume": 102097.0}, {"date": "2002-04-18", "close": 0.9594507, "volume": 46774.0}, {"date": "2002-04-19", "close": 0.950807, "volume": 62838.0}, {"date": "2002-04-22", "close": 0.9594507, "volume": 26609.0}, {"date": "2002-04-23", "close": 0.950807, "volume": 23601.0}, {"date": "2002-04-24", "close": 0.9594507, "volume": 75604.0}, {"date": "2002-04-26", "close": 0.9594507, "volume": 52102.0}, {"date": "2002-04-29", "close": 0.9594507, "volume": 82586.0}, {"date": "2002-04-30", "close": 0.9594507, "volume": 143810.0}, {"date": "2002-05-01", "close": 0.9594507, "volume": 549585.0}, {"date": "2002-05-02", "close": 0.9594507, "volume": 60159.0}, {"date": "2002-05-03", "close": 0.96117944, "volume": 102988.0}, {"date": "2002-05-06", "close": 0.97155188, "volume": 16093.0}, {"date": "2002-05-07", "close": 0.9853818, "volume": 83766.0}, {"date": "2002-05-08", "close": 0.99229676, "volume": 16451.0}, {"date": "2002-05-09", "close": 0.9767381, "volume": 262579.0}, {"date": "2002-05-10", "close": 0.9767381, "volume": 172478.0}, {"date": "2002-05-14", "close": 0.9853818, "volume": 14259.0}, {"date": "2002-05-16", "close": 0.99921172, "volume": 5785.0}, {"date": "2002-05-17", "close": 1.0026692, "volume": 10817.0}, {"date": "2002-05-20", "close": 0.9940255, "volume": 90256.0}, {"date": "2002-05-21", "close": 0.9853818, "volume": 38155.0}, {"date": "2002-05-22", "close": 0.9853818, "volume": 104336.0}, {"date": "2002-05-23", "close": 0.9940255, "volume": 141161.0}, {"date": "2002-05-24", "close": 0.97846684, "volume": 129568.0}, {"date": "2002-05-27", "close": 0.99229676, "volume": 69733.0}, {"date": "2002-05-28", "close": 1.0026692, "volume": 109988.0}, {"date": "2002-05-29", "close": 0.99229676, "volume": 37050.0}, {"date": "2002-05-30", "close": 0.99229676, "volume": 110196.0}, {"date": "2002-05-31", "close": 0.9940255, "volume": 146060.0}, {"date": "2002-06-03", "close": 0.950807, "volume": 40955.0}, {"date": "2002-06-04", "close": 0.94562078, "volume": 98170.0}, {"date": "2002-06-05", "close": 0.94734952, "volume": 22560.0}, {"date": "2002-06-06", "close": 0.950807, "volume": 293960.0}, {"date": "2002-06-07", "close": 0.950807, "volume": 21403.0}, {"date": "2002-06-11", "close": 0.950807, "volume": 80984.0}, {"date": "2002-06-12", "close": 0.950807, "volume": 92553.0}, {"date": "2002-06-13", "close": 0.950807, "volume": 40960.0}, {"date": "2002-06-14", "close": 0.950807, "volume": 61831.0}, {"date": "2002-06-17", "close": 0.950807, "volume": 45640.0}, {"date": "2002-06-18", "close": 0.9421633, "volume": 5785.0}, {"date": "2002-06-20", "close": 0.950807, "volume": 47457.0}, {"date": "2002-06-21", "close": 0.93870582, "volume": 136938.0}, {"date": "2002-06-24", "close": 0.9335196, "volume": 57770.0}, {"date": "2002-06-25", "close": 0.9335196, "volume": 18505.0}, {"date": "2002-06-26", "close": 0.8989448, "volume": 97863.0}, {"date": "2002-06-27", "close": 0.8903011, "volume": 113522.0}, {"date": "2002-06-28", "close": 0.8903011, "volume": 142884.0}, {"date": "2002-07-01", "close": 0.8903011, "volume": 253653.0}, {"date": "2002-07-02", "close": 0.8989448, "volume": 100941.0}, {"date": "2002-07-03", "close": 0.89375858, "volume": 20477.0}, {"date": "2002-07-04", "close": 0.8989448, "volume": 47352.0}, {"date": "2002-07-05", "close": 0.8989448, "volume": 168487.0}, {"date": "2002-07-08", "close": 0.8816574, "volume": 59581.0}, {"date": "2002-07-09", "close": 0.86609874, "volume": 70144.0}, {"date": "2002-07-10", "close": 0.8816574, "volume": 51089.0}, {"date": "2002-07-11", "close": 0.8816574, "volume": 35644.0}, {"date": "2002-07-12", "close": 0.8816574, "volume": 42239.0}, {"date": "2002-07-15", "close": 0.8816574, "volume": 148322.0}, {"date": "2002-07-16", "close": 0.8816574, "volume": 164079.0}, {"date": "2002-07-17", "close": 0.8557263, "volume": 242309.0}, {"date": "2002-07-18", "close": 0.8557263, "volume": 93276.0}, {"date": "2002-07-19", "close": 0.8557263, "volume": 111862.0}, {"date": "2002-07-22", "close": 0.83498142, "volume": 94421.0}, {"date": "2002-07-23", "close": 0.8211515, "volume": 45004.0}, {"date": "2002-07-24", "close": 0.84189638, "volume": 59350.0}, {"date": "2002-07-25", "close": 0.8989448, "volume": 201146.0}, {"date": "2002-07-26", "close": 0.86437, "volume": 63630.0}, {"date": "2002-07-29", "close": 0.86437, "volume": 28003.0}, {"date": "2002-07-30", "close": 0.86091252, "volume": 102491.0}, {"date": "2002-07-31", "close": 0.86437, "volume": 101953.0}, {"date": "2002-08-01", "close": 0.86091252, "volume": 38612.0}, {"date": "2002-08-02", "close": 0.8470826, "volume": 104301.0}, {"date": "2002-08-05", "close": 0.8470826, "volume": 35864.0}, {"date": "2002-08-06", "close": 0.82288024, "volume": 99205.0}, {"date": "2002-08-07", "close": 0.8211515, "volume": 166196.0}, {"date": "2002-08-08", "close": 0.8211515, "volume": 214954.0}, {"date": "2002-08-09", "close": 0.8211515, "volume": 273986.0}, {"date": "2002-08-12", "close": 0.8125078, "volume": 764979.0}, {"date": "2002-08-13", "close": 0.8038641, "volume": 69455.0}, {"date": "2002-08-14", "close": 0.80040662, "volume": 55000.0}, {"date": "2002-08-15", "close": 0.8125078, "volume": 160244.0}, {"date": "2002-08-16", "close": 0.8470826, "volume": 237115.0}, {"date": "2002-08-19", "close": 0.8557263, "volume": 186951.0}, {"date": "2002-08-20", "close": 0.85399756, "volume": 106858.0}, {"date": "2002-08-21", "close": 0.85054008, "volume": 16735.0}, {"date": "2002-08-22", "close": 0.8384389, "volume": 97181.0}, {"date": "2002-08-23", "close": 0.8211515, "volume": 138581.0}, {"date": "2002-08-26", "close": 0.8125078, "volume": 42320.0}, {"date": "2002-08-27", "close": 0.79867788, "volume": 135417.0}, {"date": "2002-08-28", "close": 0.8038641, "volume": 75662.0}, {"date": "2002-08-29", "close": 0.8125078, "volume": 54456.0}, {"date": "2002-08-30", "close": 0.8297952, "volume": 69646.0}, {"date": "2002-09-02", "close": 0.8211515, "volume": 95052.0}, {"date": "2002-09-03", "close": 0.82288024, "volume": 6363.0}, {"date": "2002-09-04", "close": 0.8297952, "volume": 92553.0}, {"date": "2002-09-05", "close": 0.81769402, "volume": 33261.0}, {"date": "2002-09-06", "close": 0.81769402, "volume": 18511.0}, {"date": "2002-09-09", "close": 0.81942276, "volume": 86768.0}, {"date": "2002-09-10", "close": 0.81423654, "volume": 43743.0}, {"date": "2002-09-11", "close": 0.8211515, "volume": 44275.0}, {"date": "2002-09-12", "close": 0.8211515, "volume": 63659.0}, {"date": "2002-09-13", "close": 0.8211515, "volume": 174983.0}, {"date": "2002-09-16", "close": 0.81942276, "volume": 55300.0}, {"date": "2002-09-17", "close": 0.81942276, "volume": 206202.0}, {"date": "2002-09-18", "close": 0.8211515, "volume": 66366.0}, {"date": "2002-09-19", "close": 0.8297952, "volume": 141109.0}, {"date": "2002-09-20", "close": 0.8297952, "volume": 86867.0}, {"date": "2002-09-23", "close": 0.8297952, "volume": 57383.0}, {"date": "2002-09-24", "close": 0.82633772, "volume": 127868.0}, {"date": "2002-09-25", "close": 0.8297952, "volume": 42198.0}, {"date": "2002-09-26", "close": 0.86091252, "volume": 7640218.0}, {"date": "2002-09-27", "close": 0.86437, "volume": 88099.0}, {"date": "2002-09-30", "close": 0.8470826, "volume": 77687.0}, {"date": "2002-10-01", "close": 0.8470826, "volume": 44292.0}, {"date": "2002-10-02", "close": 0.86091252, "volume": 12408.0}, {"date": "2002-10-03", "close": 0.8557263, "volume": 57730.0}, {"date": "2002-10-04", "close": 0.85054008, "volume": 57846.0}, {"date": "2002-10-07", "close": 0.85054008, "volume": 19436.0}, {"date": "2002-10-08", "close": 0.8470826, "volume": 110716.0}, {"date": "2002-10-09", "close": 0.86091252, "volume": 28923.0}, {"date": "2002-10-10", "close": 0.86091252, "volume": 34707.0}, {"date": "2002-10-11", "close": 0.8557263, "volume": 1164964.0}, {"date": "2002-10-14", "close": 0.85399756, "volume": 11569.0}, {"date": "2002-10-15", "close": 0.8557263, "volume": 36443.0}, {"date": "2002-10-16", "close": 0.8297952, "volume": 192325.0}, {"date": "2002-10-17", "close": 0.84535386, "volume": 67101.0}, {"date": "2002-10-18", "close": 0.8470826, "volume": 72943.0}, {"date": "2002-10-21", "close": 0.8384389, "volume": 57875.0}, {"date": "2002-10-22", "close": 0.83152394, "volume": 47584.0}, {"date": "2002-10-23", "close": 0.8384389, "volume": 59726.0}, {"date": "2002-10-24", "close": 0.8297952, "volume": 103538.0}, {"date": "2002-10-25", "close": 0.8125078, "volume": 96053.0}, {"date": "2002-10-28", "close": 0.82288024, "volume": 150566.0}, {"date": "2002-10-29", "close": 0.82633772, "volume": 54953.0}, {"date": "2002-10-30", "close": 0.82288024, "volume": 19378.0}, {"date": "2002-10-31", "close": 0.81942276, "volume": 144741.0}, {"date": "2002-11-01", "close": 0.82460898, "volume": 57915.0}, {"date": "2002-11-04", "close": 0.82288024, "volume": 39335.0}, {"date": "2002-11-05", "close": 0.8211515, "volume": 32972.0}, {"date": "2002-11-06", "close": 0.81596528, "volume": 76935.0}, {"date": "2002-11-07", "close": 0.8211515, "volume": 27187.0}, {"date": "2002-11-08", "close": 0.8125078, "volume": 101016.0}, {"date": "2002-11-11", "close": 0.81942276, "volume": 146639.0}, {"date": "2002-11-12", "close": 0.8038641, "volume": 225598.0}, {"date": "2002-11-13", "close": 0.8038641, "volume": 74673.0}, {"date": "2002-11-14", "close": 0.8038641, "volume": 194332.0}, {"date": "2002-11-15", "close": 0.8038641, "volume": 112244.0}, {"date": "2002-11-18", "close": 0.7865767, "volume": 159741.0}, {"date": "2002-11-19", "close": 0.7952204, "volume": 162847.0}, {"date": "2002-11-20", "close": 0.7952204, "volume": 73464.0}, {"date": "2002-11-21", "close": 0.8038641, "volume": 130633.0}, {"date": "2002-11-22", "close": 0.80040662, "volume": 86768.0}, {"date": "2002-11-25", "close": 0.777933, "volume": 129088.0}, {"date": "2002-11-26", "close": 0.8038641, "volume": 134485.0}, {"date": "2002-11-27", "close": 0.8038641, "volume": 287203.0}, {"date": "2002-11-28", "close": 0.81077906, "volume": 113956.0}, {"date": "2002-11-29", "close": 0.78830544, "volume": 43853.0}, {"date": "2002-12-02", "close": 0.7865767, "volume": 127538.0}, {"date": "2002-12-03", "close": 0.7952204, "volume": 12148.0}, {"date": "2002-12-04", "close": 0.7952204, "volume": 52697.0}, {"date": "2002-12-05", "close": 0.7952204, "volume": 37600.0}, {"date": "2002-12-06", "close": 0.78139048, "volume": 52061.0}, {"date": "2002-12-09", "close": 0.7692893, "volume": 123662.0}, {"date": "2002-12-10", "close": 0.7606456, "volume": 147414.0}, {"date": "2002-12-11", "close": 0.7520019, "volume": 97736.0}, {"date": "2002-12-12", "close": 0.7260708, "volume": 233494.0}, {"date": "2002-12-13", "close": 0.7520019, "volume": 289818.0}, {"date": "2002-12-16", "close": 0.75545938, "volume": 26609.0}, {"date": "2002-12-17", "close": 0.74854442, "volume": 234911.0}, {"date": "2002-12-18", "close": 0.7520019, "volume": 55821.0}, {"date": "2002-12-19", "close": 0.7433582, "volume": 77878.0}, {"date": "2002-12-20", "close": 0.7520019, "volume": 131761.0}, {"date": "2002-12-23", "close": 0.7520019, "volume": 56781.0}, {"date": "2002-12-24", "close": 0.7520019, "volume": 3471.0}, {"date": "2002-12-27", "close": 0.75545938, "volume": 29212.0}, {"date": "2002-12-30", "close": 0.75373064, "volume": 52061.0}, {"date": "2002-12-31", "close": 0.75373064, "volume": 43384.0}, {"date": "2003-01-02", "close": 0.7520019, "volume": 92553.0}, {"date": "2003-01-03", "close": 0.74681568, "volume": 78739.0}, {"date": "2003-01-06", "close": 0.7692893, "volume": 59459.0}, {"date": "2003-01-07", "close": 0.7692893, "volume": 74656.0}, {"date": "2003-01-08", "close": 0.7692893, "volume": 174995.0}, {"date": "2003-01-09", "close": 0.77447552, "volume": 142497.0}, {"date": "2003-01-10", "close": 0.77101804, "volume": 41302.0}, {"date": "2003-01-13", "close": 0.77447552, "volume": 58100.0}, {"date": "2003-01-14", "close": 0.777933, "volume": 133479.0}, {"date": "2003-01-15", "close": 0.7952204, "volume": 47254.0}, {"date": "2003-01-16", "close": 0.7952204, "volume": 69230.0}, {"date": "2003-01-17", "close": 0.8038641, "volume": 50499.0}, {"date": "2003-01-20", "close": 0.8038641, "volume": 40203.0}, {"date": "2003-01-21", "close": 0.7865767, "volume": 33579.0}, {"date": "2003-01-22", "close": 0.7952204, "volume": 32723.0}, {"date": "2003-01-23", "close": 0.7952204, "volume": 61554.0}, {"date": "2003-01-24", "close": 0.7952204, "volume": 227455.0}, {"date": "2003-01-28", "close": 0.79349166, "volume": 134873.0}, {"date": "2003-01-29", "close": 0.7952204, "volume": 83008.0}, {"date": "2003-01-30", "close": 0.79349166, "volume": 65707.0}, {"date": "2003-01-31", "close": 0.79003418, "volume": 43095.0}, {"date": "2003-02-03", "close": 0.79003418, "volume": 20055.0}, {"date": "2003-02-04", "close": 0.777933, "volume": 36165.0}, {"date": "2003-02-05", "close": 0.79003418, "volume": 74916.0}, {"date": "2003-02-06", "close": 0.777933, "volume": 59755.0}, {"date": "2003-02-07", "close": 0.7606456, "volume": 63983.0}, {"date": "2003-02-10", "close": 0.7520019, "volume": 16515.0}, {"date": "2003-02-11", "close": 0.7433582, "volume": 34031.0}, {"date": "2003-02-12", "close": 0.7606456, "volume": 32197.0}, {"date": "2003-02-14", "close": 0.7520019, "volume": 119191.0}, {"date": "2003-02-17", "close": 0.7433582, "volume": 49776.0}, {"date": "2003-02-18", "close": 0.7433582, "volume": 74910.0}, {"date": "2003-02-19", "close": 0.73990072, "volume": 11685.0}, {"date": "2003-02-20", "close": 0.7347145, "volume": 98661.0}, {"date": "2003-02-24", "close": 0.7520019, "volume": 70572.0}, {"date": "2003-02-25", "close": 0.7433582, "volume": 32359.0}, {"date": "2003-02-26", "close": 0.74508694, "volume": 15364.0}, {"date": "2003-02-27", "close": 0.7520019, "volume": 52061.0}, {"date": "2003-02-28", "close": 0.7606456, "volume": 25527.0}, {"date": "2003-03-03", "close": 0.77447552, "volume": 165606.0}, {"date": "2003-03-04", "close": 0.7692893, "volume": 31740.0}, {"date": "2003-03-05", "close": 0.76410308, "volume": 49348.0}, {"date": "2003-03-06", "close": 0.7606456, "volume": 3471.0}, {"date": "2003-03-07", "close": 0.7692893, "volume": 14230.0}, {"date": "2003-03-10", "close": 0.74508694, "volume": 13015.0}, {"date": "2003-03-11", "close": 0.7433582, "volume": 46167.0}, {"date": "2003-03-12", "close": 0.7433582, "volume": 32793.0}, {"date": "2003-03-13", "close": 0.73125702, "volume": 209216.0}, {"date": "2003-03-14", "close": 0.7520019, "volume": 30658.0}, {"date": "2003-03-17", "close": 0.7433582, "volume": 11569.0}, {"date": "2003-03-18", "close": 0.7433582, "volume": 52061.0}, {"date": "2003-03-19", "close": 0.7433582, "volume": 11569.0}, {"date": "2003-03-20", "close": 0.7433582, "volume": 50326.0}, {"date": "2003-03-21", "close": 0.73644324, "volume": 76472.0}, {"date": "2003-03-24", "close": 0.7433582, "volume": 20431.0}, {"date": "2003-03-25", "close": 0.74508694, "volume": 15260.0}, {"date": "2003-03-26", "close": 0.74508694, "volume": 73360.0}, {"date": "2003-03-27", "close": 0.7520019, "volume": 73071.0}, {"date": "2003-03-31", "close": 0.75027316, "volume": 48989.0}, {"date": "2003-04-01", "close": 0.75027316, "volume": 46496.0}, {"date": "2003-04-02", "close": 0.74508694, "volume": 37600.0}, {"date": "2003-04-03", "close": 0.7520019, "volume": 75055.0}, {"date": "2003-04-04", "close": 0.7520019, "volume": 51714.0}, {"date": "2003-04-07", "close": 0.7520019, "volume": 60553.0}, {"date": "2003-04-08", "close": 0.7520019, "volume": 52061.0}, {"date": "2003-04-09", "close": 0.74681568, "volume": 121667.0}, {"date": "2003-04-10", "close": 0.7433582, "volume": 235432.0}, {"date": "2003-04-11", "close": 0.74854442, "volume": 97325.0}, {"date": "2003-04-14", "close": 0.7520019, "volume": 190399.0}, {"date": "2003-04-15", "close": 0.75545938, "volume": 130315.0}, {"date": "2003-04-16", "close": 0.7606456, "volume": 84790.0}, {"date": "2003-04-22", "close": 0.77101804, "volume": 81562.0}, {"date": "2003-04-23", "close": 0.7692893, "volume": 56689.0}, {"date": "2003-04-24", "close": 0.78311922, "volume": 107934.0}, {"date": "2003-04-28", "close": 0.7865767, "volume": 155582.0}, {"date": "2003-04-29", "close": 0.7952204, "volume": 64480.0}, {"date": "2003-04-30", "close": 0.80559284, "volume": 117664.0}, {"date": "2003-05-01", "close": 0.8297952, "volume": 53704.0}, {"date": "2003-05-02", "close": 0.8384389, "volume": 65961.0}, {"date": "2003-05-05", "close": 0.86437, "volume": 97123.0}, {"date": "2003-05-06", "close": 0.86437, "volume": 91396.0}, {"date": "2003-05-07", "close": 0.8557263, "volume": 75205.0}, {"date": "2003-05-08", "close": 0.8470826, "volume": 96596.0}, {"date": "2003-05-09", "close": 0.8297952, "volume": 73649.0}, {"date": "2003-05-12", "close": 0.80905032, "volume": 27309.0}, {"date": "2003-05-13", "close": 0.81769402, "volume": 35702.0}, {"date": "2003-05-14", "close": 0.83498142, "volume": 75379.0}, {"date": "2003-05-15", "close": 0.8297952, "volume": 9212369.0}, {"date": "2003-05-16", "close": 0.82633772, "volume": 35708.0}, {"date": "2003-05-19", "close": 0.82460898, "volume": 15965.0}, {"date": "2003-05-20", "close": 0.83498142, "volume": 30762.0}, {"date": "2003-05-21", "close": 0.8297952, "volume": 52981.0}, {"date": "2003-05-22", "close": 0.8211515, "volume": 34707.0}, {"date": "2003-05-23", "close": 0.8211515, "volume": 49545.0}, {"date": "2003-05-26", "close": 0.8211515, "volume": 121615.0}, {"date": "2003-05-27", "close": 0.84362512, "volume": 242281.0}, {"date": "2003-05-28", "close": 0.8557263, "volume": 904688.0}, {"date": "2003-05-29", "close": 0.8557263, "volume": 135445.0}, {"date": "2003-05-30", "close": 0.85399756, "volume": 245265.0}, {"date": "2003-06-02", "close": 0.85918378, "volume": 450906.0}, {"date": "2003-06-03", "close": 0.85399756, "volume": 622737.0}, {"date": "2003-06-04", "close": 0.81596528, "volume": 106985.0}, {"date": "2003-06-05", "close": 0.8297952, "volume": 128706.0}, {"date": "2003-06-06", "close": 0.8297952, "volume": 89082.0}, {"date": "2003-06-10", "close": 0.82806646, "volume": 159700.0}, {"date": "2003-06-11", "close": 0.82806646, "volume": 226356.0}, {"date": "2003-06-12", "close": 0.82806646, "volume": 224441.0}, {"date": "2003-06-13", "close": 0.82633772, "volume": 89516.0}, {"date": "2003-06-16", "close": 0.82633772, "volume": 203906.0}, {"date": "2003-06-17", "close": 0.82806646, "volume": 255585.0}, {"date": "2003-06-18", "close": 0.82633772, "volume": 70086.0}, {"date": "2003-06-19", "close": 0.82460898, "volume": 199278.0}, {"date": "2003-06-20", "close": 0.8211515, "volume": 87752.0}, {"date": "2003-06-23", "close": 0.82460898, "volume": 95625.0}, {"date": "2003-06-24", "close": 0.8211515, "volume": 128533.0}, {"date": "2003-06-25", "close": 0.8125078, "volume": 283791.0}, {"date": "2003-06-26", "close": 0.80905032, "volume": 65192.0}, {"date": "2003-06-27", "close": 0.81596528, "volume": 80984.0}, {"date": "2003-06-30", "close": 0.8211515, "volume": 136064.0}, {"date": "2003-07-01", "close": 0.82460898, "volume": 295175.0}, {"date": "2003-07-02", "close": 0.82460898, "volume": 151758.0}, {"date": "2003-07-03", "close": 0.82806646, "volume": 402079.0}, {"date": "2003-07-04", "close": 0.83152394, "volume": 266090.0}, {"date": "2003-07-07", "close": 0.83498142, "volume": 293659.0}, {"date": "2003-07-08", "close": 0.86437, "volume": 212415.0}, {"date": "2003-07-09", "close": 0.8730137, "volume": 135069.0}, {"date": "2003-07-10", "close": 0.8730137, "volume": 218946.0}, {"date": "2003-07-11", "close": 0.87819992, "volume": 167822.0}, {"date": "2003-07-14", "close": 0.8816574, "volume": 319475.0}, {"date": "2003-07-15", "close": 0.87819992, "volume": 221722.0}, {"date": "2003-07-16", "close": 0.8730137, "volume": 421295.0}, {"date": "2003-07-17", "close": 0.87647118, "volume": 114390.0}, {"date": "2003-07-18", "close": 0.8730137, "volume": 87948.0}, {"date": "2003-07-21", "close": 0.87819992, "volume": 94716.0}, {"date": "2003-07-22", "close": 0.8816574, "volume": 273598.0}, {"date": "2003-07-23", "close": 0.8816574, "volume": 176718.0}, {"date": "2003-07-24", "close": 0.8816574, "volume": 206104.0}, {"date": "2003-07-25", "close": 0.8816574, "volume": 238659.0}, {"date": "2003-07-28", "close": 0.88857236, "volume": 355577.0}, {"date": "2003-07-29", "close": 0.8989448, "volume": 1596834.0}, {"date": "2003-07-30", "close": 0.9162322, "volume": 596423.0}, {"date": "2003-07-31", "close": 0.9335196, "volume": 334712.0}, {"date": "2003-08-01", "close": 0.94562078, "volume": 283663.0}, {"date": "2003-08-04", "close": 0.94734952, "volume": 190919.0}, {"date": "2003-08-05", "close": 0.94389204, "volume": 440506.0}, {"date": "2003-08-06", "close": 0.9335196, "volume": 151567.0}, {"date": "2003-08-07", "close": 0.92660464, "volume": 90528.0}, {"date": "2003-08-08", "close": 0.9248759, "volume": 147917.0}, {"date": "2003-08-11", "close": 0.9248759, "volume": 8827990.0}, {"date": "2003-08-12", "close": 0.91277472, "volume": 3649444.0}, {"date": "2003-08-13", "close": 0.9162322, "volume": 59361.0}, {"date": "2003-08-14", "close": 0.9075885, "volume": 829998.0}, {"date": "2003-08-15", "close": 0.9162322, "volume": 5977278.0}, {"date": "2003-08-18", "close": 0.91450346, "volume": 7640495.0}, {"date": "2003-08-19", "close": 0.9335196, "volume": 111787.0}, {"date": "2003-08-20", "close": 0.9421633, "volume": 82123.0}, {"date": "2003-08-21", "close": 0.93179086, "volume": 107651.0}, {"date": "2003-08-22", "close": 0.9335196, "volume": 225760.0}, {"date": "2003-08-25", "close": 0.9335196, "volume": 84617.0}, {"date": "2003-08-26", "close": 0.9335196, "volume": 37767.0}, {"date": "2003-08-27", "close": 0.9335196, "volume": 678367.0}, {"date": "2003-08-28", "close": 0.93006212, "volume": 105071.0}, {"date": "2003-08-29", "close": 0.93179086, "volume": 49892.0}, {"date": "2003-09-01", "close": 0.9335196, "volume": 1343638.0}, {"date": "2003-09-02", "close": 0.93179086, "volume": 1805442.0}, {"date": "2003-09-03", "close": 0.93179086, "volume": 1215405.0}, {"date": "2003-09-04", "close": 0.9335196, "volume": 136955.0}, {"date": "2003-09-05", "close": 0.9335196, "volume": 1219576.0}, {"date": "2003-09-08", "close": 0.93697708, "volume": 53513.0}, {"date": "2003-09-09", "close": 0.93697708, "volume": 6211102.0}, {"date": "2003-09-10", "close": 0.91277472, "volume": 1021183.0}, {"date": "2003-09-11", "close": 0.9248759, "volume": 27766.0}, {"date": "2003-09-12", "close": 0.92660464, "volume": 3183313.0}, {"date": "2003-09-15", "close": 0.95253574, "volume": 130881.0}, {"date": "2003-09-16", "close": 0.9680944, "volume": 165143.0}, {"date": "2003-09-17", "close": 0.9680944, "volume": 66279.0}, {"date": "2003-09-18", "close": 0.96982314, "volume": 8081.0}, {"date": "2003-09-19", "close": 0.98365306, "volume": 80700.0}, {"date": "2003-09-22", "close": 0.99748298, "volume": 275553.0}, {"date": "2003-09-23", "close": 0.9940255, "volume": 2067298.0}, {"date": "2003-09-24", "close": 0.9940255, "volume": 126346.0}, {"date": "2003-09-25", "close": 0.98711054, "volume": 187119.0}, {"date": "2003-09-26", "close": 0.99229676, "volume": 99581.0}, {"date": "2003-09-29", "close": 0.99056802, "volume": 21698.0}, {"date": "2003-09-30", "close": 0.99056802, "volume": 75662.0}, {"date": "2003-10-01", "close": 0.9940255, "volume": 30849.0}, {"date": "2003-10-02", "close": 0.99229676, "volume": 83627.0}, {"date": "2003-10-03", "close": 0.9853818, "volume": 133577.0}, {"date": "2003-10-06", "close": 0.9853818, "volume": 81852.0}, {"date": "2003-10-07", "close": 0.98365306, "volume": 117970.0}, {"date": "2003-10-08", "close": 0.9940255, "volume": 574100.0}, {"date": "2003-10-09", "close": 1.0026692, "volume": 115737.0}, {"date": "2003-10-10", "close": 1.0026692, "volume": 61490.0}, {"date": "2003-10-13", "close": 1.01822786, "volume": 153389.0}, {"date": "2003-10-14", "close": 1.037244, "volume": 134115.0}, {"date": "2003-10-15", "close": 1.037244, "volume": 453533.0}, {"date": "2003-10-16", "close": 1.03897274, "volume": 190393.0}, {"date": "2003-10-17", "close": 1.037244, "volume": 8330.0}, {"date": "2003-10-20", "close": 1.04415896, "volume": 61085.0}, {"date": "2003-10-21", "close": 1.0545314, "volume": 115871.0}, {"date": "2003-10-22", "close": 1.0631751, "volume": 268745.0}, {"date": "2003-10-23", "close": 1.0458877, "volume": 40110.0}, {"date": "2003-10-24", "close": 1.0545314, "volume": 1230098.0}, {"date": "2003-10-27", "close": 1.0631751, "volume": 62248.0}, {"date": "2003-10-28", "close": 1.0631751, "volume": 67431.0}, {"date": "2003-10-29", "close": 1.06144636, "volume": 162031.0}, {"date": "2003-10-30", "close": 1.0718188, "volume": 67095.0}, {"date": "2003-10-31", "close": 1.0718188, "volume": 90326.0}, {"date": "2003-11-03", "close": 1.05280266, "volume": 203183.0}, {"date": "2003-11-04", "close": 1.03897274, "volume": 102728.0}, {"date": "2003-11-05", "close": 1.06836132, "volume": 42065.0}, {"date": "2003-11-06", "close": 1.0458877, "volume": 23717.0}, {"date": "2003-11-07", "close": 1.04415896, "volume": 78207.0}, {"date": "2003-11-10", "close": 1.0545314, "volume": 56914.0}, {"date": "2003-11-11", "close": 1.0545314, "volume": 21981.0}, {"date": "2003-11-12", "close": 1.0458877, "volume": 37293.0}, {"date": "2003-11-13", "close": 1.04243022, "volume": 83876.0}, {"date": "2003-11-14", "close": 1.0545314, "volume": 40047.0}, {"date": "2003-11-17", "close": 1.0804625, "volume": 371074.0}, {"date": "2003-11-18", "close": 1.0977499, "volume": 221601.0}, {"date": "2003-11-19", "close": 1.0977499, "volume": 192337.0}, {"date": "2003-11-20", "close": 1.0977499, "volume": 58256.0}, {"date": "2003-11-21", "close": 1.09602116, "volume": 35060.0}, {"date": "2003-11-24", "close": 1.0977499, "volume": 105129.0}, {"date": "2003-11-25", "close": 1.0891062, "volume": 164357.0}, {"date": "2003-11-26", "close": 1.0804625, "volume": 45808.0}, {"date": "2003-11-27", "close": 1.0804625, "volume": 17932.0}, {"date": "2003-11-28", "close": 1.04415896, "volume": 81221.0}, {"date": "2003-12-01", "close": 1.037244, "volume": 272661.0}, {"date": "2003-12-02", "close": 1.037244, "volume": 41649.0}, {"date": "2003-12-03", "close": 1.037244, "volume": 56515.0}, {"date": "2003-12-04", "close": 1.037244, "volume": 43957.0}, {"date": "2003-12-05", "close": 1.037244, "volume": 100686.0}, {"date": "2003-12-08", "close": 1.037244, "volume": 36668.0}, {"date": "2003-12-09", "close": 1.037244, "volume": 434825.0}, {"date": "2003-12-10", "close": 1.04070148, "volume": 57614.0}, {"date": "2003-12-11", "close": 1.037244, "volume": 457576.0}, {"date": "2003-12-12", "close": 1.037244, "volume": 27228.0}, {"date": "2003-12-15", "close": 1.0458877, "volume": 43384.0}, {"date": "2003-12-16", "close": 1.04934518, "volume": 44830.0}, {"date": "2003-12-17", "close": 1.0458877, "volume": 38664.0}, {"date": "2003-12-18", "close": 1.04934518, "volume": 9458.0}, {"date": "2003-12-19", "close": 1.0458877, "volume": 30872.0}, {"date": "2003-12-22", "close": 1.0458877, "volume": 142827.0}, {"date": "2003-12-23", "close": 1.07009006, "volume": 39456.0}, {"date": "2003-12-24", "close": 1.0631751, "volume": 15618.0}, {"date": "2003-12-29", "close": 1.0458877, "volume": 55052.0}, {"date": "2003-12-30", "close": 1.04761644, "volume": 4605.0}, {"date": "2003-12-31", "close": 1.04761644, "volume": 497.0}, {"date": "2004-01-05", "close": 1.0545314, "volume": 70826.0}, {"date": "2004-01-06", "close": 1.05798888, "volume": 12801.0}, {"date": "2004-01-07", "close": 1.0631751, "volume": 42366.0}, {"date": "2004-01-08", "close": 1.0718188, "volume": 25209.0}, {"date": "2004-01-09", "close": 1.06836132, "volume": 45496.0}, {"date": "2004-01-12", "close": 1.0718188, "volume": 68113.0}, {"date": "2004-01-13", "close": 1.0631751, "volume": 28923.0}, {"date": "2004-01-14", "close": 1.0631751, "volume": 28923.0}, {"date": "2004-01-15", "close": 1.07009006, "volume": 6652.0}, {"date": "2004-01-16", "close": 1.07009006, "volume": 89655.0}, {"date": "2004-01-19", "close": 1.0631751, "volume": 99205.0}, {"date": "2004-01-20", "close": 1.0631751, "volume": 16197.0}, {"date": "2004-01-21", "close": 1.06144636, "volume": 59581.0}, {"date": "2004-01-22", "close": 1.07009006, "volume": 12593.0}, {"date": "2004-01-23", "close": 1.0718188, "volume": 54143.0}, {"date": "2004-01-27", "close": 1.0631751, "volume": 14461.0}, {"date": "2004-01-28", "close": 1.0631751, "volume": 29617.0}, {"date": "2004-01-29", "close": 1.0718188, "volume": 11106.0}, {"date": "2004-01-30", "close": 1.07009006, "volume": 34100.0}, {"date": "2004-02-02", "close": 1.0631751, "volume": 92721.0}, {"date": "2004-02-03", "close": 1.0718188, "volume": 65047.0}, {"date": "2004-02-04", "close": 1.0631751, "volume": 103474.0}, {"date": "2004-02-06", "close": 1.05971762, "volume": 45131.0}, {"date": "2004-02-09", "close": 1.04934518, "volume": 1373625.0}, {"date": "2004-02-10", "close": 1.0545314, "volume": 61571.0}, {"date": "2004-02-11", "close": 1.0631751, "volume": 60738.0}, {"date": "2004-02-12", "close": 1.0545314, "volume": 19615.0}, {"date": "2004-02-13", "close": 1.0545314, "volume": 29588.0}, {"date": "2004-02-16", "close": 1.0545314, "volume": 42019.0}, {"date": "2004-02-17", "close": 1.0458877, "volume": 32660.0}, {"date": "2004-02-18", "close": 1.05107392, "volume": 12836.0}, {"date": "2004-02-19", "close": 1.0458877, "volume": 131680.0}, {"date": "2004-02-20", "close": 1.03897274, "volume": 137013.0}, {"date": "2004-02-23", "close": 1.037244, "volume": 74378.0}, {"date": "2004-02-24", "close": 1.0458877, "volume": 116796.0}, {"date": "2004-02-25", "close": 1.0545314, "volume": 98546.0}, {"date": "2004-02-26", "close": 1.0545314, "volume": 79561.0}, {"date": "2004-02-27", "close": 1.0545314, "volume": 101056.0}, {"date": "2004-03-01", "close": 1.0545314, "volume": 23138.0}, {"date": "2004-03-02", "close": 1.0631751, "volume": 26187.0}, {"date": "2004-03-03", "close": 1.0631751, "volume": 11569.0}, {"date": "2004-03-04", "close": 1.05798888, "volume": 2962.0}, {"date": "2004-03-05", "close": 1.0718188, "volume": 32475.0}, {"date": "2004-03-08", "close": 1.05798888, "volume": 32122.0}, {"date": "2004-03-09", "close": 1.0545314, "volume": 7063.0}, {"date": "2004-03-10", "close": 1.0545314, "volume": 20246.0}, {"date": "2004-03-11", "close": 1.05798888, "volume": 30253.0}, {"date": "2004-03-12", "close": 1.05798888, "volume": 5785.0}, {"date": "2004-03-15", "close": 1.05798888, "volume": 29675.0}, {"date": "2004-03-16", "close": 1.05798888, "volume": 123113.0}, {"date": "2004-03-17", "close": 1.05798888, "volume": 16162.0}, {"date": "2004-03-18", "close": 1.0718188, "volume": 71156.0}, {"date": "2004-03-19", "close": 1.0718188, "volume": 17354.0}, {"date": "2004-03-22", "close": 1.05798888, "volume": 44269.0}, {"date": "2004-03-23", "close": 1.07009006, "volume": 46276.0}, {"date": "2004-03-24", "close": 1.0545314, "volume": 49256.0}, {"date": "2004-03-25", "close": 1.0545314, "volume": 23138.0}, {"date": "2004-03-29", "close": 1.0718188, "volume": 61293.0}, {"date": "2004-03-30", "close": 1.07009006, "volume": 26609.0}, {"date": "2004-03-31", "close": 1.05798888, "volume": 32087.0}, {"date": "2004-04-01", "close": 1.05798888, "volume": 62207.0}, {"date": "2004-04-02", "close": 1.05626014, "volume": 17302.0}, {"date": "2004-04-05", "close": 1.0631751, "volume": 23138.0}, {"date": "2004-04-06", "close": 1.06490384, "volume": 38178.0}, {"date": "2004-04-07", "close": 1.06836132, "volume": 52061.0}, {"date": "2004-04-08", "close": 1.05971762, "volume": 20709.0}, {"date": "2004-04-13", "close": 1.07009006, "volume": 27835.0}, {"date": "2004-04-14", "close": 1.07009006, "volume": 5785.0}, {"date": "2004-04-15", "close": 1.0718188, "volume": 22560.0}, {"date": "2004-04-16", "close": 1.06490384, "volume": 95358.0}, {"date": "2004-04-19", "close": 1.08564872, "volume": 101490.0}, {"date": "2004-04-20", "close": 1.07527628, "volume": 57018.0}, {"date": "2004-04-21", "close": 1.08219124, "volume": 34783.0}, {"date": "2004-04-22", "close": 1.0804625, "volume": 43905.0}, {"date": "2004-04-23", "close": 1.1150373, "volume": 153418.0}, {"date": "2004-04-26", "close": 1.123681, "volume": 16735.0}, {"date": "2004-04-27", "close": 1.12713848, "volume": 14461.0}, {"date": "2004-04-28", "close": 1.12713848, "volume": 92264.0}, {"date": "2004-04-29", "close": 1.12713848, "volume": 5206.0}, {"date": "2004-04-30", "close": 1.1409684, "volume": 15132.0}, {"date": "2004-05-03", "close": 1.11676604, "volume": 16607.0}, {"date": "2004-05-04", "close": 1.123681, "volume": 36495.0}, {"date": "2004-05-05", "close": 1.1063936, "volume": 12263.0}, {"date": "2004-05-06", "close": 1.1150373, "volume": 61455.0}, {"date": "2004-05-07", "close": 1.0891062, "volume": 9238.0}, {"date": "2004-05-10", "close": 1.0891062, "volume": 347074.0}, {"date": "2004-05-12", "close": 1.0545314, "volume": 34198.0}, {"date": "2004-05-13", "close": 1.0545314, "volume": 45542.0}, {"date": "2004-05-14", "close": 1.0545314, "volume": 17938.0}, {"date": "2004-05-17", "close": 1.04761644, "volume": 68894.0}, {"date": "2004-05-18", "close": 1.05798888, "volume": 23138.0}, {"date": "2004-05-19", "close": 1.05798888, "volume": 6652.0}, {"date": "2004-05-20", "close": 1.06490384, "volume": 20171.0}, {"date": "2004-05-21", "close": 1.07009006, "volume": 31827.0}, {"date": "2004-05-24", "close": 1.07700502, "volume": 44877.0}, {"date": "2004-05-25", "close": 1.0545314, "volume": 18048.0}, {"date": "2004-05-26", "close": 1.0631751, "volume": 8677.0}, {"date": "2004-05-27", "close": 1.08219124, "volume": 13854.0}, {"date": "2004-05-28", "close": 1.1150373, "volume": 33955.0}, {"date": "2004-05-31", "close": 1.1150373, "volume": 20020.0}, {"date": "2004-06-01", "close": 1.14442588, "volume": 39335.0}, {"date": "2004-06-02", "close": 1.123681, "volume": 27911.0}, {"date": "2004-06-03", "close": 1.123681, "volume": 56469.0}, {"date": "2004-06-04", "close": 1.09256368, "volume": 37357.0}, {"date": "2004-06-07", "close": 1.1063936, "volume": 145528.0}, {"date": "2004-06-08", "close": 1.0891062, "volume": 14693.0}, {"date": "2004-06-09", "close": 1.08391998, "volume": 24602.0}, {"date": "2004-06-10", "close": 1.1063936, "volume": 63752.0}, {"date": "2004-06-11", "close": 1.1063936, "volume": 34042.0}, {"date": "2004-06-15", "close": 1.0891062, "volume": 101479.0}, {"date": "2004-06-16", "close": 1.0977499, "volume": 865706.0}, {"date": "2004-06-17", "close": 1.1063936, "volume": 18511.0}, {"date": "2004-06-18", "close": 1.1063936, "volume": 2892.0}, {"date": "2004-06-21", "close": 1.1063936, "volume": 36998.0}, {"date": "2004-06-22", "close": 1.1063936, "volume": 39335.0}, {"date": "2004-06-23", "close": 1.0891062, "volume": 17354.0}, {"date": "2004-06-24", "close": 1.09947864, "volume": 59558.0}, {"date": "2004-06-25", "close": 1.1063936, "volume": 47971.0}, {"date": "2004-06-28", "close": 1.11330856, "volume": 29067.0}, {"date": "2004-06-29", "close": 1.12195226, "volume": 28344.0}, {"date": "2004-06-30", "close": 1.1409684, "volume": 59772.0}, {"date": "2004-07-01", "close": 1.1150373, "volume": 93519.0}, {"date": "2004-07-02", "close": 1.09947864, "volume": 41065.0}, {"date": "2004-07-05", "close": 1.11330856, "volume": 70051.0}, {"date": "2004-07-06", "close": 1.123681, "volume": 47838.0}, {"date": "2004-07-07", "close": 1.12195226, "volume": 3259605.0}, {"date": "2004-07-08", "close": 1.0977499, "volume": 76246.0}, {"date": "2004-07-09", "close": 1.09083494, "volume": 69293.0}, {"date": "2004-07-12", "close": 1.09256368, "volume": 587792.0}, {"date": "2004-07-13", "close": 1.1150373, "volume": 66511.0}, {"date": "2004-07-14", "close": 1.1150373, "volume": 38577.0}, {"date": "2004-07-15", "close": 1.10812234, "volume": 42331.0}, {"date": "2004-07-16", "close": 1.11330856, "volume": 38942.0}, {"date": "2004-07-19", "close": 1.12540974, "volume": 66453.0}, {"date": "2004-07-20", "close": 1.13059596, "volume": 21652.0}, {"date": "2004-07-21", "close": 1.123681, "volume": 64324.0}, {"date": "2004-07-22", "close": 1.12713848, "volume": 81771.0}, {"date": "2004-07-23", "close": 1.1496121, "volume": 31069.0}, {"date": "2004-07-26", "close": 1.14269714, "volume": 50326.0}, {"date": "2004-07-27", "close": 1.1582558, "volume": 89389.0}, {"date": "2004-07-28", "close": 1.2274054, "volume": 374487.0}, {"date": "2004-07-29", "close": 1.210118, "volume": 92096.0}, {"date": "2004-07-30", "close": 1.210118, "volume": 133855.0}, {"date": "2004-08-02", "close": 1.2274054, "volume": 45299.0}, {"date": "2004-08-03", "close": 1.23259162, "volume": 115616.0}, {"date": "2004-08-04", "close": 1.23777784, "volume": 7306.0}, {"date": "2004-08-05", "close": 1.2274054, "volume": 64064.0}, {"date": "2004-08-06", "close": 1.210118, "volume": 5785.0}, {"date": "2004-08-09", "close": 1.22567666, "volume": 60345.0}, {"date": "2004-08-10", "close": 1.2274054, "volume": 65632.0}, {"date": "2004-08-11", "close": 1.210118, "volume": 67222.0}, {"date": "2004-08-12", "close": 1.210118, "volume": 18366.0}, {"date": "2004-08-13", "close": 1.210118, "volume": 8868.0}, {"date": "2004-08-16", "close": 1.22221918, "volume": 44541.0}, {"date": "2004-08-17", "close": 1.210118, "volume": 18227.0}, {"date": "2004-08-18", "close": 1.210118, "volume": 21403.0}, {"date": "2004-08-19", "close": 1.21703296, "volume": 8677.0}, {"date": "2004-08-20", "close": 1.2187617, "volume": 48590.0}, {"date": "2004-08-23", "close": 1.210118, "volume": 20194.0}, {"date": "2004-08-24", "close": 1.2274054, "volume": 9834.0}, {"date": "2004-08-25", "close": 1.2187617, "volume": 20246.0}, {"date": "2004-08-26", "close": 1.21357548, "volume": 18302.0}, {"date": "2004-08-27", "close": 1.2187617, "volume": 45247.0}, {"date": "2004-08-30", "close": 1.21184674, "volume": 31884.0}, {"date": "2004-08-31", "close": 1.22394792, "volume": 34655.0}, {"date": "2004-09-01", "close": 1.2187617, "volume": 51407.0}, {"date": "2004-09-02", "close": 1.210118, "volume": 37577.0}, {"date": "2004-09-03", "close": 1.22221918, "volume": 12726.0}, {"date": "2004-09-06", "close": 1.210118, "volume": 45675.0}, {"date": "2004-09-07", "close": 1.23259162, "volume": 13160.0}, {"date": "2004-09-08", "close": 1.23432036, "volume": 50760.0}, {"date": "2004-09-09", "close": 1.2187617, "volume": 27766.0}, {"date": "2004-09-10", "close": 1.210118, "volume": 13027.0}, {"date": "2004-09-13", "close": 1.21184674, "volume": 11569.0}, {"date": "2004-09-14", "close": 1.210118, "volume": 63844.0}, {"date": "2004-09-15", "close": 1.210118, "volume": 35858.0}, {"date": "2004-09-16", "close": 1.210118, "volume": 28952.0}, {"date": "2004-09-17", "close": 1.2274054, "volume": 17354.0}, {"date": "2004-09-20", "close": 1.21184674, "volume": 33111.0}, {"date": "2004-09-21", "close": 1.21357548, "volume": 70705.0}, {"date": "2004-09-22", "close": 1.23432036, "volume": 21704.0}, {"date": "2004-09-23", "close": 1.21357548, "volume": 17469.0}, {"date": "2004-09-24", "close": 1.23086288, "volume": 12148.0}, {"date": "2004-09-27", "close": 1.23777784, "volume": 104562.0}, {"date": "2004-09-28", "close": 1.2706239, "volume": 38080.0}, {"date": "2004-09-29", "close": 1.3138424, "volume": 37877.0}, {"date": "2004-09-30", "close": 1.30346996, "volume": 178801.0}, {"date": "2004-10-01", "close": 1.30346996, "volume": 262266.0}, {"date": "2004-10-04", "close": 1.382992, "volume": 30606.0}, {"date": "2004-10-05", "close": 1.382992, "volume": 80116.0}, {"date": "2004-10-06", "close": 1.33458728, "volume": 155292.0}, {"date": "2004-10-07", "close": 1.3311298, "volume": 270579.0}, {"date": "2004-10-08", "close": 1.33804476, "volume": 30080.0}, {"date": "2004-10-11", "close": 1.34323098, "volume": 4547.0}, {"date": "2004-10-12", "close": 1.382992, "volume": 94132.0}, {"date": "2004-10-13", "close": 1.4089231, "volume": 26320.0}, {"date": "2004-10-14", "close": 1.3916357, "volume": 70861.0}, {"date": "2004-10-15", "close": 1.4089231, "volume": 57846.0}, {"date": "2004-10-18", "close": 1.41238058, "volume": 41857.0}, {"date": "2004-10-19", "close": 1.4089231, "volume": 10412.0}, {"date": "2004-10-20", "close": 1.4262105, "volume": 18956.0}, {"date": "2004-10-21", "close": 1.4607853, "volume": 71034.0}, {"date": "2004-10-22", "close": 1.44004042, "volume": 58251.0}, {"date": "2004-10-25", "close": 1.43658294, "volume": 50412.0}, {"date": "2004-10-26", "close": 1.44004042, "volume": 20743.0}, {"date": "2004-10-27", "close": 1.43312546, "volume": 62861.0}, {"date": "2004-10-28", "close": 1.4262105, "volume": 65817.0}, {"date": "2004-10-29", "close": 1.43658294, "volume": 48104.0}, {"date": "2004-11-01", "close": 1.42793924, "volume": 22785.0}, {"date": "2004-11-02", "close": 1.42966798, "volume": 31115.0}, {"date": "2004-11-03", "close": 1.42448176, "volume": 74233.0}, {"date": "2004-11-04", "close": 1.41065184, "volume": 104891.0}, {"date": "2004-11-05", "close": 1.382992, "volume": 21328.0}, {"date": "2004-11-08", "close": 1.37607704, "volume": 37999.0}, {"date": "2004-11-09", "close": 1.4002794, "volume": 49811.0}, {"date": "2004-11-10", "close": 1.4002794, "volume": 93097.0}, {"date": "2004-11-11", "close": 1.4348542, "volume": 87671.0}, {"date": "2004-11-12", "close": 1.5040038, "volume": 100079.0}, {"date": "2004-11-15", "close": 1.5126475, "volume": 64029.0}, {"date": "2004-11-16", "close": 1.5299349, "volume": 26690.0}, {"date": "2004-11-17", "close": 1.52820616, "volume": 148906.0}, {"date": "2004-11-18", "close": 1.5126475, "volume": 18135.0}, {"date": "2004-11-19", "close": 1.45732782, "volume": 88880.0}, {"date": "2004-11-22", "close": 1.4607853, "volume": 90586.0}, {"date": "2004-11-23", "close": 1.469429, "volume": 126861.0}, {"date": "2004-11-24", "close": 1.56623844, "volume": 218668.0}, {"date": "2004-11-25", "close": 1.5645097, "volume": 230787.0}, {"date": "2004-11-26", "close": 1.5472223, "volume": 137002.0}, {"date": "2004-11-29", "close": 1.5817971, "volume": 182995.0}, {"date": "2004-11-30", "close": 1.57661088, "volume": 114505.0}, {"date": "2004-12-01", "close": 1.5904408, "volume": 171379.0}, {"date": "2004-12-02", "close": 1.5990845, "volume": 183596.0}, {"date": "2004-12-03", "close": 1.6077282, "volume": 109803.0}, {"date": "2004-12-06", "close": 1.6768778, "volume": 94803.0}, {"date": "2004-12-07", "close": 1.6595904, "volume": 261370.0}, {"date": "2004-12-08", "close": 1.65613292, "volume": 225847.0}, {"date": "2004-12-09", "close": 1.642303, "volume": 167220.0}, {"date": "2004-12-10", "close": 1.6250156, "volume": 11263.0}, {"date": "2004-12-13", "close": 1.64921796, "volume": 70196.0}, {"date": "2004-12-14", "close": 1.65786166, "volume": 37600.0}, {"date": "2004-12-15", "close": 1.6595904, "volume": 27627.0}, {"date": "2004-12-16", "close": 1.6595904, "volume": 45947.0}, {"date": "2004-12-17", "close": 1.67860654, "volume": 43506.0}, {"date": "2004-12-20", "close": 1.7200963, "volume": 72926.0}, {"date": "2004-12-21", "close": 1.72874, "volume": 64411.0}, {"date": "2004-12-22", "close": 1.7460274, "volume": 52402.0}, {"date": "2004-12-23", "close": 1.815177, "volume": 73985.0}, {"date": "2004-12-24", "close": 1.815177, "volume": 6022.0}, {"date": "2004-12-29", "close": 1.815177, "volume": 142242.0}, {"date": "2004-12-30", "close": 1.8497518, "volume": 8301.0}, {"date": "2004-12-31", "close": 1.86358172, "volume": 25915.0}, {"date": "2005-01-04", "close": 1.89469904, "volume": 51749.0}, {"date": "2005-01-05", "close": 1.9361888, "volume": 35031.0}, {"date": "2005-01-06", "close": 1.9707636, "volume": 290211.0}, {"date": "2005-01-07", "close": 1.88259786, "volume": 145534.0}, {"date": "2005-01-10", "close": 1.8583955, "volume": 68032.0}, {"date": "2005-01-11", "close": 1.80999078, "volume": 34811.0}, {"date": "2005-01-12", "close": 1.7546711, "volume": 145077.0}, {"date": "2005-01-13", "close": 1.68897898, "volume": 172345.0}, {"date": "2005-01-14", "close": 1.64921796, "volume": 195217.0}, {"date": "2005-01-17", "close": 1.65440418, "volume": 176227.0}, {"date": "2005-01-18", "close": 1.68725024, "volume": 52130.0}, {"date": "2005-01-19", "close": 1.6682341, "volume": 82904.0}, {"date": "2005-01-20", "close": 1.642303, "volume": 146060.0}, {"date": "2005-01-21", "close": 1.642303, "volume": 93721.0}, {"date": "2005-01-24", "close": 1.642303, "volume": 129574.0}, {"date": "2005-01-25", "close": 1.642303, "volume": 120585.0}, {"date": "2005-01-27", "close": 1.68379276, "volume": 154159.0}, {"date": "2005-01-28", "close": 1.6768778, "volume": 41909.0}, {"date": "2005-01-31", "close": 1.65440418, "volume": 24752.0}, {"date": "2005-02-01", "close": 1.65613292, "volume": 74679.0}, {"date": "2005-02-02", "close": 1.6595904, "volume": 129858.0}, {"date": "2005-02-03", "close": 1.6595904, "volume": 41874.0}, {"date": "2005-02-04", "close": 1.66650536, "volume": 60802.0}, {"date": "2005-02-07", "close": 1.65786166, "volume": 120012.0}, {"date": "2005-02-08", "close": 1.65267544, "volume": 44437.0}, {"date": "2005-02-09", "close": 1.64403174, "volume": 52015.0}, {"date": "2005-02-10", "close": 1.64748922, "volume": 30780.0}, {"date": "2005-02-11", "close": 1.642303, "volume": 133849.0}, {"date": "2005-02-14", "close": 1.642303, "volume": 54074.0}, {"date": "2005-02-15", "close": 1.642303, "volume": 68373.0}, {"date": "2005-02-16", "close": 1.6509467, "volume": 66349.0}, {"date": "2005-02-17", "close": 1.6595904, "volume": 29293.0}, {"date": "2005-02-18", "close": 1.6768778, "volume": 86427.0}, {"date": "2005-02-21", "close": 1.69935142, "volume": 38519.0}, {"date": "2005-02-22", "close": 1.72874, "volume": 94069.0}, {"date": "2005-02-23", "close": 1.72701126, "volume": 190607.0}, {"date": "2005-02-24", "close": 1.7114526, "volume": 45611.0}, {"date": "2005-02-25", "close": 1.6595904, "volume": 77588.0}, {"date": "2005-02-28", "close": 1.6595904, "volume": 174590.0}, {"date": "2005-03-01", "close": 1.6077282, "volume": 59419.0}, {"date": "2005-03-02", "close": 1.642303, "volume": 130210.0}, {"date": "2005-03-03", "close": 1.6595904, "volume": 29600.0}, {"date": "2005-03-04", "close": 1.7114526, "volume": 40255.0}, {"date": "2005-03-07", "close": 1.72355378, "volume": 68616.0}, {"date": "2005-03-08", "close": 1.72355378, "volume": 54664.0}, {"date": "2005-03-09", "close": 1.72355378, "volume": 32203.0}, {"date": "2005-03-10", "close": 1.72701126, "volume": 52235.0}, {"date": "2005-03-11", "close": 1.72874, "volume": 65371.0}, {"date": "2005-03-14", "close": 1.7373837, "volume": 8069.0}, {"date": "2005-03-15", "close": 1.72528252, "volume": 29912.0}, {"date": "2005-03-16", "close": 1.7200963, "volume": 58771.0}, {"date": "2005-03-17", "close": 1.68206402, "volume": 40625.0}, {"date": "2005-03-21", "close": 1.6682341, "volume": 16862.0}, {"date": "2005-03-22", "close": 1.6163719, "volume": 111885.0}, {"date": "2005-03-23", "close": 1.6077282, "volume": 60946.0}, {"date": "2005-03-24", "close": 1.62155812, "volume": 155177.0}, {"date": "2005-03-29", "close": 1.61118568, "volume": 107182.0}, {"date": "2005-03-30", "close": 1.59216954, "volume": 75616.0}, {"date": "2005-03-31", "close": 1.62674434, "volume": 122575.0}, {"date": "2005-04-01", "close": 1.6250156, "volume": 37484.0}, {"date": "2005-04-04", "close": 1.61291442, "volume": 37484.0}, {"date": "2005-04-05", "close": 1.6163719, "volume": 22832.0}, {"date": "2005-04-06", "close": 1.60599946, "volume": 82708.0}, {"date": "2005-04-07", "close": 1.6077282, "volume": 74742.0}, {"date": "2005-04-08", "close": 1.61810064, "volume": 30080.0}, {"date": "2005-04-11", "close": 1.61464316, "volume": 73099.0}, {"date": "2005-04-12", "close": 1.61464316, "volume": 42146.0}, {"date": "2005-04-13", "close": 1.61810064, "volume": 53218.0}, {"date": "2005-04-14", "close": 1.63020182, "volume": 31462.0}, {"date": "2005-04-15", "close": 1.62847308, "volume": 20929.0}, {"date": "2005-04-18", "close": 1.6077282, "volume": 192232.0}, {"date": "2005-04-19", "close": 1.60945694, "volume": 32191.0}, {"date": "2005-04-20", "close": 1.62328686, "volume": 91633.0}, {"date": "2005-04-21", "close": 1.5904408, "volume": 29843.0}, {"date": "2005-04-22", "close": 1.58698332, "volume": 116906.0}, {"date": "2005-04-26", "close": 1.5817971, "volume": 15040.0}, {"date": "2005-04-27", "close": 1.56278096, "volume": 35830.0}, {"date": "2005-04-28", "close": 1.57833962, "volume": 70051.0}, {"date": "2005-04-29", "close": 1.57833962, "volume": 82881.0}, {"date": "2005-05-02", "close": 1.57833962, "volume": 26609.0}, {"date": "2005-05-03", "close": 1.5645097, "volume": 27754.0}, {"date": "2005-05-04", "close": 1.555866, "volume": 26378.0}, {"date": "2005-05-05", "close": 1.5472223, "volume": 16474.0}, {"date": "2005-05-06", "close": 1.5385786, "volume": 102983.0}, {"date": "2005-05-09", "close": 1.53684986, "volume": 143822.0}, {"date": "2005-05-10", "close": 1.5472223, "volume": 31248.0}, {"date": "2005-05-11", "close": 1.53684986, "volume": 11338.0}, {"date": "2005-05-12", "close": 1.5385786, "volume": 36801.0}, {"date": "2005-05-13", "close": 1.5385786, "volume": 11824.0}, {"date": "2005-05-16", "close": 1.555866, "volume": 63925.0}, {"date": "2005-05-17", "close": 1.5299349, "volume": 31780.0}, {"date": "2005-05-18", "close": 1.555866, "volume": 78884.0}, {"date": "2005-05-19", "close": 1.555866, "volume": 5785.0}, {"date": "2005-05-20", "close": 1.5645097, "volume": 48116.0}, {"date": "2005-05-23", "close": 1.5645097, "volume": 55983.0}, {"date": "2005-05-24", "close": 1.6595904, "volume": 134190.0}, {"date": "2005-05-25", "close": 1.65440418, "volume": 133988.0}, {"date": "2005-05-26", "close": 1.642303, "volume": 84507.0}, {"date": "2005-05-27", "close": 1.65786166, "volume": 75199.0}, {"date": "2005-05-30", "close": 1.6595904, "volume": 43598.0}, {"date": "2005-05-31", "close": 1.6768778, "volume": 85276.0}, {"date": "2005-06-01", "close": 1.6768778, "volume": 55532.0}, {"date": "2005-06-02", "close": 1.6941652, "volume": 170610.0}, {"date": "2005-06-03", "close": 1.6163719, "volume": 6305.0}, {"date": "2005-06-06", "close": 1.61982938, "volume": 109907.0}, {"date": "2005-06-07", "close": 1.63193056, "volume": 16775.0}, {"date": "2005-06-08", "close": 1.642303, "volume": 43326.0}, {"date": "2005-06-09", "close": 1.642303, "volume": 9371.0}, {"date": "2005-06-10", "close": 1.6250156, "volume": 72133.0}, {"date": "2005-06-14", "close": 1.6077282, "volume": 148166.0}, {"date": "2005-06-15", "close": 1.6250156, "volume": 94005.0}, {"date": "2005-06-16", "close": 1.63711678, "volume": 22994.0}, {"date": "2005-06-17", "close": 1.61118568, "volume": 33244.0}, {"date": "2005-06-20", "close": 1.6250156, "volume": 28113.0}, {"date": "2005-06-21", "close": 1.62155812, "volume": 32394.0}, {"date": "2005-06-22", "close": 1.59562702, "volume": 47138.0}, {"date": "2005-06-23", "close": 1.5904408, "volume": 39109.0}, {"date": "2005-06-24", "close": 1.5731534, "volume": 110624.0}, {"date": "2005-06-27", "close": 1.555866, "volume": 65499.0}, {"date": "2005-06-28", "close": 1.5472223, "volume": 50673.0}, {"date": "2005-06-29", "close": 1.6077282, "volume": 567240.0}, {"date": "2005-06-30", "close": 1.6250156, "volume": 19668.0}, {"date": "2005-07-01", "close": 1.5817971, "volume": 42794.0}, {"date": "2005-07-04", "close": 1.6163719, "volume": 15138.0}, {"date": "2005-07-05", "close": 1.6077282, "volume": 44940.0}, {"date": "2005-07-06", "close": 1.6077282, "volume": 37617.0}, {"date": "2005-07-07", "close": 1.5904408, "volume": 14172.0}, {"date": "2005-07-08", "close": 1.58525458, "volume": 32457.0}, {"date": "2005-07-11", "close": 1.5817971, "volume": 78948.0}, {"date": "2005-07-12", "close": 1.58525458, "volume": 38670.0}, {"date": "2005-07-13", "close": 1.5904408, "volume": 43511.0}, {"date": "2005-07-14", "close": 1.5817971, "volume": 71717.0}, {"date": "2005-07-15", "close": 1.5904408, "volume": 54953.0}, {"date": "2005-07-18", "close": 1.58352584, "volume": 76657.0}, {"date": "2005-07-19", "close": 1.5904408, "volume": 26609.0}, {"date": "2005-07-20", "close": 1.5904408, "volume": 71688.0}, {"date": "2005-07-21", "close": 1.57661088, "volume": 26002.0}, {"date": "2005-07-22", "close": 1.59389828, "volume": 23717.0}, {"date": "2005-07-25", "close": 1.6077282, "volume": 204270.0}, {"date": "2005-07-26", "close": 1.6163719, "volume": 79110.0}, {"date": "2005-07-27", "close": 1.6941652, "volume": 162806.0}, {"date": "2005-07-28", "close": 1.6941652, "volume": 37600.0}, {"date": "2005-07-29", "close": 1.6941652, "volume": 38600.0}, {"date": "2005-08-01", "close": 1.69762268, "volume": 64856.0}, {"date": "2005-08-02", "close": 1.66304788, "volume": 106002.0}, {"date": "2005-08-03", "close": 1.67514906, "volume": 32394.0}, {"date": "2005-08-04", "close": 1.64576048, "volume": 62196.0}, {"date": "2005-08-05", "close": 1.64576048, "volume": 325474.0}, {"date": "2005-08-08", "close": 1.64748922, "volume": 499786.0}, {"date": "2005-08-09", "close": 1.642303, "volume": 126832.0}, {"date": "2005-08-10", "close": 1.64576048, "volume": 170818.0}, {"date": "2005-08-11", "close": 1.65267544, "volume": 85901.0}, {"date": "2005-08-12", "close": 1.66477662, "volume": 188044.0}, {"date": "2005-08-15", "close": 1.6768778, "volume": 136197.0}, {"date": "2005-08-16", "close": 1.67860654, "volume": 81383.0}, {"date": "2005-08-17", "close": 1.68897898, "volume": 76437.0}, {"date": "2005-08-18", "close": 1.7028089, "volume": 26152.0}, {"date": "2005-08-19", "close": 1.7200963, "volume": 105279.0}, {"date": "2005-08-22", "close": 1.7633148, "volume": 193985.0}, {"date": "2005-08-23", "close": 1.7633148, "volume": 294226.0}, {"date": "2005-08-24", "close": 1.7719585, "volume": 43083.0}, {"date": "2005-08-25", "close": 1.7460274, "volume": 53467.0}, {"date": "2005-08-26", "close": 1.75812858, "volume": 22456.0}, {"date": "2005-08-29", "close": 1.75639984, "volume": 25336.0}, {"date": "2005-08-30", "close": 1.72874, "volume": 43384.0}, {"date": "2005-08-31", "close": 1.7373837, "volume": 56747.0}, {"date": "2005-09-01", "close": 1.72182504, "volume": 63416.0}, {"date": "2005-09-02", "close": 1.71836756, "volume": 28454.0}, {"date": "2005-09-05", "close": 1.7114526, "volume": 71023.0}, {"date": "2005-09-06", "close": 1.6595904, "volume": 109074.0}, {"date": "2005-09-07", "close": 1.66304788, "volume": 9545.0}, {"date": "2005-09-08", "close": 1.66477662, "volume": 21663.0}, {"date": "2005-09-09", "close": 1.6855215, "volume": 34129.0}, {"date": "2005-09-12", "close": 1.7114526, "volume": 69698.0}, {"date": "2005-09-13", "close": 1.7114526, "volume": 51934.0}, {"date": "2005-09-14", "close": 1.7114526, "volume": 6768.0}, {"date": "2005-09-15", "close": 1.71491008, "volume": 16943.0}, {"date": "2005-09-16", "close": 1.7028089, "volume": 11569.0}, {"date": "2005-09-19", "close": 1.69935142, "volume": 31555.0}, {"date": "2005-09-20", "close": 1.69589394, "volume": 53380.0}, {"date": "2005-09-21", "close": 1.6768778, "volume": 66522.0}, {"date": "2005-09-22", "close": 1.6768778, "volume": 26320.0}, {"date": "2005-09-23", "close": 1.6941652, "volume": 21114.0}, {"date": "2005-09-26", "close": 1.6768778, "volume": 113100.0}, {"date": "2005-09-27", "close": 1.6595904, "volume": 212681.0}, {"date": "2005-09-28", "close": 1.6682341, "volume": 113198.0}, {"date": "2005-09-29", "close": 1.68725024, "volume": 37733.0}, {"date": "2005-09-30", "close": 1.70453764, "volume": 68952.0}, {"date": "2005-10-03", "close": 1.68033528, "volume": 41238.0}, {"date": "2005-10-04", "close": 1.6768778, "volume": 22265.0}, {"date": "2005-10-05", "close": 1.70453764, "volume": 60512.0}, {"date": "2005-10-06", "close": 1.66477662, "volume": 65944.0}, {"date": "2005-10-10", "close": 1.66477662, "volume": 20934.0}, {"date": "2005-10-11", "close": 1.67342032, "volume": 26088.0}, {"date": "2005-10-12", "close": 1.6768778, "volume": 5785.0}, {"date": "2005-10-13", "close": 1.7028089, "volume": 29501.0}, {"date": "2005-10-14", "close": 1.70108016, "volume": 9949.0}, {"date": "2005-10-17", "close": 1.6768778, "volume": 37195.0}, {"date": "2005-10-18", "close": 1.6941652, "volume": 15919.0}, {"date": "2005-10-19", "close": 1.6768778, "volume": 29860.0}, {"date": "2005-10-20", "close": 1.6768778, "volume": 48249.0}, {"date": "2005-10-21", "close": 1.6768778, "volume": 31815.0}, {"date": "2005-10-24", "close": 1.6768778, "volume": 2950.0}, {"date": "2005-10-25", "close": 1.66477662, "volume": 27830.0}, {"date": "2005-10-26", "close": 1.6682341, "volume": 17932.0}, {"date": "2005-10-27", "close": 1.6768778, "volume": 45062.0}, {"date": "2005-10-28", "close": 1.6855215, "volume": 20246.0}, {"date": "2005-10-31", "close": 1.6768778, "volume": 33840.0}, {"date": "2005-11-01", "close": 1.6768778, "volume": 27187.0}, {"date": "2005-11-02", "close": 1.6768778, "volume": 10655.0}, {"date": "2005-11-03", "close": 1.68033528, "volume": 49070.0}, {"date": "2005-11-04", "close": 1.68033528, "volume": 26910.0}, {"date": "2005-11-07", "close": 1.69070772, "volume": 17354.0}, {"date": "2005-11-08", "close": 1.70972386, "volume": 10991.0}, {"date": "2005-11-09", "close": 1.69762268, "volume": 9487.0}, {"date": "2005-11-10", "close": 1.70972386, "volume": 40492.0}, {"date": "2005-11-11", "close": 1.71318134, "volume": 34470.0}, {"date": "2005-11-14", "close": 1.69762268, "volume": 23138.0}, {"date": "2005-11-15", "close": 1.6941652, "volume": 12437.0}, {"date": "2005-11-16", "close": 1.7028089, "volume": 60044.0}, {"date": "2005-11-17", "close": 1.7028089, "volume": 91199.0}, {"date": "2005-11-18", "close": 1.71491008, "volume": 94606.0}, {"date": "2005-11-21", "close": 1.7806022, "volume": 53802.0}, {"date": "2005-11-22", "close": 1.81344826, "volume": 24463.0}, {"date": "2005-11-23", "close": 1.84802306, "volume": 119220.0}, {"date": "2005-11-24", "close": 1.8929703, "volume": 138540.0}, {"date": "2005-11-25", "close": 1.9241928, "volume": 56644.0}, {"date": "2005-11-28", "close": 1.8440181, "volume": 67269.0}, {"date": "2005-11-29", "close": 1.92062948, "volume": 86577.0}, {"date": "2005-11-30", "close": 1.92062948, "volume": 50515.0}, {"date": "2005-12-01", "close": 1.85470806, "volume": 5444.0}, {"date": "2005-12-02", "close": 1.86361636, "volume": 42197.0}, {"date": "2005-12-05", "close": 1.8618347, "volume": 52479.0}, {"date": "2005-12-06", "close": 1.86361636, "volume": 110268.0}, {"date": "2005-12-07", "close": 1.87608798, "volume": 38408.0}, {"date": "2005-12-08", "close": 1.89390458, "volume": 171043.0}, {"date": "2005-12-09", "close": 1.8974679, "volume": 124322.0}, {"date": "2005-12-12", "close": 1.92062948, "volume": 288663.0}, {"date": "2005-12-13", "close": 1.9420094, "volume": 160519.0}, {"date": "2005-12-14", "close": 1.94735438, "volume": 127937.0}, {"date": "2005-12-15", "close": 1.93488276, "volume": 52872.0}, {"date": "2005-12-16", "close": 1.93666442, "volume": 26941.0}, {"date": "2005-12-19", "close": 1.9331011, "volume": 90270.0}, {"date": "2005-12-20", "close": 1.92241114, "volume": 171127.0}, {"date": "2005-12-21", "close": 1.9420094, "volume": 197316.0}, {"date": "2005-12-22", "close": 1.9331011, "volume": 140145.0}, {"date": "2005-12-23", "close": 1.9241928, "volume": 18174.0}, {"date": "2005-12-28", "close": 1.9241928, "volume": 6921.0}, {"date": "2005-12-29", "close": 1.93131944, "volume": 11882.0}, {"date": "2006-01-03", "close": 1.92775612, "volume": 10389.0}, {"date": "2006-01-04", "close": 1.9241928, "volume": 23832.0}, {"date": "2006-01-05", "close": 1.9241928, "volume": 39547.0}, {"date": "2006-01-06", "close": 1.92597446, "volume": 294529.0}, {"date": "2006-01-09", "close": 1.9420094, "volume": 156309.0}, {"date": "2006-01-10", "close": 1.9420094, "volume": 85258.0}, {"date": "2006-01-11", "close": 1.95626268, "volume": 61869.0}, {"date": "2006-01-12", "close": 1.94557272, "volume": 138079.0}, {"date": "2006-01-13", "close": 1.9420094, "volume": 86172.0}, {"date": "2006-01-16", "close": 1.95269936, "volume": 95624.0}, {"date": "2006-01-17", "close": 2.0400007, "volume": 243902.0}, {"date": "2006-01-18", "close": 2.15759026, "volume": 244452.0}, {"date": "2006-01-19", "close": 2.2983414, "volume": 292093.0}, {"date": "2006-01-20", "close": 2.2983414, "volume": 79005.0}, {"date": "2006-01-23", "close": 2.31437634, "volume": 569166.0}, {"date": "2006-01-24", "close": 2.316158, "volume": 224207.0}, {"date": "2006-01-25", "close": 2.316158, "volume": 199118.0}, {"date": "2006-01-27", "close": 2.405241, "volume": 72101.0}, {"date": "2006-01-30", "close": 2.4408742, "volume": 248072.0}, {"date": "2006-01-31", "close": 2.3785161, "volume": 238918.0}, {"date": "2006-02-01", "close": 2.3696078, "volume": 146683.0}, {"date": "2006-02-02", "close": 2.316158, "volume": 54146.0}, {"date": "2006-02-03", "close": 2.316158, "volume": 285189.0}, {"date": "2006-02-06", "close": 2.3250663, "volume": 41198.0}, {"date": "2006-02-07", "close": 2.37138946, "volume": 108579.0}, {"date": "2006-02-08", "close": 2.33753792, "volume": 181881.0}, {"date": "2006-02-09", "close": 2.33575626, "volume": 121505.0}, {"date": "2006-02-10", "close": 2.3606995, "volume": 604234.0}, {"date": "2006-02-13", "close": 2.36604448, "volume": 93604.0}, {"date": "2006-02-14", "close": 2.31793966, "volume": 113596.0}, {"date": "2006-02-15", "close": 2.31793966, "volume": 31942.0}, {"date": "2006-02-16", "close": 2.35000954, "volume": 34883.0}, {"date": "2006-02-17", "close": 2.3339746, "volume": 31796.0}, {"date": "2006-02-20", "close": 2.3517912, "volume": 106070.0}, {"date": "2006-02-21", "close": 2.3517912, "volume": 171351.0}, {"date": "2006-02-22", "close": 2.38564274, "volume": 17400.0}, {"date": "2006-02-23", "close": 2.3339746, "volume": 74807.0}, {"date": "2006-02-24", "close": 2.3517912, "volume": 21289.0}, {"date": "2006-02-27", "close": 2.3785161, "volume": 97695.0}, {"date": "2006-02-28", "close": 2.4319659, "volume": 340817.0}, {"date": "2006-03-01", "close": 2.38920606, "volume": 164133.0}, {"date": "2006-03-02", "close": 2.4319659, "volume": 248863.0}, {"date": "2006-03-03", "close": 2.50145064, "volume": 79398.0}, {"date": "2006-03-06", "close": 2.50857728, "volume": 85757.0}, {"date": "2006-03-07", "close": 2.54242882, "volume": 153138.0}, {"date": "2006-03-08", "close": 2.5655904, "volume": 95041.0}, {"date": "2006-03-09", "close": 2.5655904, "volume": 19925.0}, {"date": "2006-03-10", "close": 2.54421048, "volume": 31673.0}, {"date": "2006-03-13", "close": 2.5477738, "volume": 65877.0}, {"date": "2006-03-14", "close": 2.54599214, "volume": 93789.0}, {"date": "2006-03-15", "close": 2.56737206, "volume": 81037.0}, {"date": "2006-03-16", "close": 2.60656858, "volume": 41310.0}, {"date": "2006-03-17", "close": 2.58875198, "volume": 61347.0}, {"date": "2006-03-20", "close": 2.66892668, "volume": 68475.0}, {"date": "2006-03-21", "close": 2.66892668, "volume": 382379.0}, {"date": "2006-03-22", "close": 2.68317996, "volume": 150770.0}, {"date": "2006-03-23", "close": 2.6190402, "volume": 62857.0}, {"date": "2006-03-24", "close": 2.6457651, "volume": 62717.0}, {"date": "2006-03-27", "close": 2.6813983, "volume": 16675.0}, {"date": "2006-03-28", "close": 2.6635817, "volume": 33564.0}, {"date": "2006-03-29", "close": 2.64042012, "volume": 501313.0}, {"date": "2006-03-30", "close": 2.63863846, "volume": 29630.0}, {"date": "2006-03-31", "close": 2.6368568, "volume": 261037.0}, {"date": "2006-04-03", "close": 2.6190402, "volume": 31342.0}, {"date": "2006-04-04", "close": 2.6101319, "volume": 2868505.0}, {"date": "2006-04-05", "close": 2.583407, "volume": 113372.0}, {"date": "2006-04-06", "close": 2.5923153, "volume": 3437844.0}, {"date": "2006-04-07", "close": 2.583407, "volume": 82339.0}, {"date": "2006-04-10", "close": 2.5299572, "volume": 143400.0}, {"date": "2006-04-11", "close": 2.59587862, "volume": 11362162.0}, {"date": "2006-04-12", "close": 2.57271704, "volume": 30359.0}, {"date": "2006-04-13", "close": 2.583407, "volume": 54449.0}, {"date": "2006-04-18", "close": 2.59944194, "volume": 46412.0}, {"date": "2006-04-19", "close": 2.6012236, "volume": 143389.0}, {"date": "2006-04-20", "close": 2.6190402, "volume": 46154.0}, {"date": "2006-04-21", "close": 2.64042012, "volume": 58260.0}, {"date": "2006-04-24", "close": 2.6546734, "volume": 29018.0}, {"date": "2006-04-26", "close": 2.6368568, "volume": 26324.0}, {"date": "2006-04-27", "close": 2.61191356, "volume": 64631.0}, {"date": "2006-04-28", "close": 2.6190402, "volume": 289112.0}, {"date": "2006-05-01", "close": 2.6190402, "volume": 24135.0}, {"date": "2006-05-02", "close": 2.64398344, "volume": 632753.0}, {"date": "2006-05-03", "close": 2.62973016, "volume": 22311.0}, {"date": "2006-05-04", "close": 2.63151182, "volume": 51890.0}, {"date": "2006-05-05", "close": 2.62260352, "volume": 100187.0}, {"date": "2006-05-08", "close": 2.6457651, "volume": 171250.0}, {"date": "2006-05-09", "close": 2.65823672, "volume": 161984.0}, {"date": "2006-05-10", "close": 2.71524984, "volume": 88176.0}, {"date": "2006-05-11", "close": 2.80433284, "volume": 46266.0}, {"date": "2006-05-12", "close": 2.7793896, "volume": 186831.0}, {"date": "2006-05-15", "close": 2.7437564, "volume": 99969.0}, {"date": "2006-05-16", "close": 2.7437564, "volume": 56043.0}, {"date": "2006-05-17", "close": 2.76869964, "volume": 14649.0}, {"date": "2006-05-18", "close": 2.7081232, "volume": 95057.0}, {"date": "2006-05-19", "close": 2.7081232, "volume": 156680.0}, {"date": "2006-05-22", "close": 2.70990486, "volume": 165997.0}, {"date": "2006-05-23", "close": 2.71881316, "volume": 249498.0}, {"date": "2006-05-24", "close": 2.70634154, "volume": 61650.0}, {"date": "2006-05-25", "close": 2.7526647, "volume": 44728.0}, {"date": "2006-05-26", "close": 2.7081232, "volume": 66949.0}, {"date": "2006-05-29", "close": 2.7081232, "volume": 18011.0}, {"date": "2006-05-30", "close": 2.7437564, "volume": 191872.0}, {"date": "2006-05-31", "close": 2.7793896, "volume": 654665.0}, {"date": "2006-06-01", "close": 2.8595643, "volume": 245911.0}, {"date": "2006-06-02", "close": 2.9753722, "volume": 80144.0}, {"date": "2006-06-05", "close": 2.9219224, "volume": 125164.0}, {"date": "2006-06-06", "close": 2.94152066, "volume": 3368.0}, {"date": "2006-06-07", "close": 2.9753722, "volume": 97819.0}, {"date": "2006-06-08", "close": 2.97715386, "volume": 130676.0}, {"date": "2006-06-09", "close": 2.9753722, "volume": 521856.0}, {"date": "2006-06-13", "close": 2.9842805, "volume": 306416.0}, {"date": "2006-06-14", "close": 2.9308307, "volume": 184564.0}, {"date": "2006-06-15", "close": 2.9575556, "volume": 522737.0}, {"date": "2006-06-16", "close": 2.97893552, "volume": 132629.0}, {"date": "2006-06-19", "close": 2.9842805, "volume": 44038.0}, {"date": "2006-06-20", "close": 2.9575556, "volume": 27143.0}, {"date": "2006-06-21", "close": 2.9575556, "volume": 25762.0}, {"date": "2006-06-22", "close": 2.97893552, "volume": 102472.0}, {"date": "2006-06-23", "close": 3.01813204, "volume": 58895.0}, {"date": "2006-06-26", "close": 3.03238532, "volume": 161153.0}, {"date": "2006-06-27", "close": 3.1000884, "volume": 79903.0}, {"date": "2006-06-28", "close": 3.09296176, "volume": 85796.0}, {"date": "2006-06-29", "close": 3.20520634, "volume": 38195.0}, {"date": "2006-06-30", "close": 3.22658626, "volume": 68509.0}, {"date": "2006-07-03", "close": 3.11612334, "volume": 121993.0}, {"date": "2006-07-04", "close": 2.98962548, "volume": 211303.0}, {"date": "2006-07-05", "close": 2.97715386, "volume": 50588.0}, {"date": "2006-07-06", "close": 3.028822, "volume": 285386.0}, {"date": "2006-07-07", "close": 3.04307528, "volume": 113147.0}, {"date": "2006-07-10", "close": 3.05020192, "volume": 105104.0}, {"date": "2006-07-11", "close": 3.02704034, "volume": 24533.0}, {"date": "2006-07-12", "close": 2.99675212, "volume": 61089.0}, {"date": "2006-07-13", "close": 2.9931888, "volume": 77793.0}, {"date": "2006-07-14", "close": 2.98071718, "volume": 289376.0}, {"date": "2006-07-17", "close": 3.00387876, "volume": 38447.0}, {"date": "2006-07-18", "close": 3.00744208, "volume": 310996.0}, {"date": "2006-07-19", "close": 2.9931888, "volume": 71736.0}, {"date": "2006-07-20", "close": 2.9575556, "volume": 62571.0}, {"date": "2006-07-21", "close": 2.9575556, "volume": 181488.0}, {"date": "2006-07-24", "close": 2.9575556, "volume": 55791.0}, {"date": "2006-07-25", "close": 2.9931888, "volume": 127325.0}, {"date": "2006-07-26", "close": 3.028822, "volume": 333571.0}, {"date": "2006-07-27", "close": 3.05020192, "volume": 88563.0}, {"date": "2006-07-28", "close": 3.04842026, "volume": 27575.0}, {"date": "2006-07-31", "close": 3.06623686, "volume": 233159.0}, {"date": "2006-08-01", "close": 3.1357216, "volume": 383502.0}, {"date": "2006-08-02", "close": 3.16779148, "volume": 68930.0}, {"date": "2006-08-03", "close": 3.1980797, "volume": 90893.0}, {"date": "2006-08-04", "close": 3.20520634, "volume": 287378.0}, {"date": "2006-08-07", "close": 3.26221946, "volume": 182532.0}, {"date": "2006-08-08", "close": 3.2871627, "volume": 193112.0}, {"date": "2006-08-09", "close": 3.26756444, "volume": 55280.0}, {"date": "2006-08-10", "close": 3.2782544, "volume": 82272.0}, {"date": "2006-08-11", "close": 3.2782544, "volume": 65635.0}, {"date": "2006-08-14", "close": 3.25687448, "volume": 199449.0}, {"date": "2006-08-15", "close": 3.26756444, "volume": 240079.0}, {"date": "2006-08-16", "close": 3.2604378, "volume": 223224.0}, {"date": "2006-08-17", "close": 3.2782544, "volume": 84028.0}, {"date": "2006-08-18", "close": 3.20520634, "volume": 115190.0}, {"date": "2006-08-21", "close": 3.19986136, "volume": 19835.0}, {"date": "2006-08-22", "close": 3.2248046, "volume": 62167.0}, {"date": "2006-08-23", "close": 3.25331116, "volume": 64036.0}, {"date": "2006-08-24", "close": 3.25509282, "volume": 36292.0}, {"date": "2006-08-25", "close": 3.2604378, "volume": 22356.0}, {"date": "2006-08-28", "close": 3.29428934, "volume": 97651.0}, {"date": "2006-08-29", "close": 3.296071, "volume": 310542.0}, {"date": "2006-08-30", "close": 3.296071, "volume": 150539.0}, {"date": "2006-08-31", "close": 3.3138876, "volume": 258837.0}, {"date": "2006-09-01", "close": 3.296071, "volume": 102775.0}, {"date": "2006-09-04", "close": 3.3762457, "volume": 339195.0}, {"date": "2006-09-05", "close": 3.37446404, "volume": 55538.0}, {"date": "2006-09-06", "close": 3.34417582, "volume": 98077.0}, {"date": "2006-09-07", "close": 3.3406125, "volume": 277152.0}, {"date": "2006-09-08", "close": 3.3495208, "volume": 37639.0}, {"date": "2006-09-11", "close": 3.3762457, "volume": 155518.0}, {"date": "2006-09-12", "close": 3.385154, "volume": 233423.0}, {"date": "2006-09-13", "close": 3.3584291, "volume": 259449.0}, {"date": "2006-09-14", "close": 3.3317042, "volume": 251086.0}, {"date": "2006-09-15", "close": 3.32101424, "volume": 96943.0}, {"date": "2006-09-18", "close": 3.2782544, "volume": 177211.0}, {"date": "2006-09-19", "close": 3.23549456, "volume": 108825.0}, {"date": "2006-09-20", "close": 3.2693461, "volume": 33126.0}, {"date": "2006-09-21", "close": 3.2604378, "volume": 13375.0}, {"date": "2006-09-22", "close": 3.2604378, "volume": 14576.0}, {"date": "2006-09-25", "close": 3.17313646, "volume": 288590.0}, {"date": "2006-09-26", "close": 3.20342468, "volume": 187454.0}, {"date": "2006-09-27", "close": 3.20342468, "volume": 82872.0}, {"date": "2006-09-28", "close": 3.16779148, "volume": 304738.0}, {"date": "2006-09-29", "close": 3.1713548, "volume": 52894.0}, {"date": "2006-10-02", "close": 3.16600982, "volume": 169112.0}, {"date": "2006-10-03", "close": 3.1535382, "volume": 260482.0}, {"date": "2006-10-04", "close": 3.1891714, "volume": 139056.0}, {"date": "2006-10-05", "close": 3.21055132, "volume": 281176.0}, {"date": "2006-10-06", "close": 3.2604378, "volume": 68661.0}, {"date": "2006-10-09", "close": 3.2337129, "volume": 83692.0}, {"date": "2006-10-10", "close": 3.2158963, "volume": 132466.0}, {"date": "2006-10-11", "close": 3.2337129, "volume": 41849.0}, {"date": "2006-10-12", "close": 3.22836792, "volume": 92711.0}, {"date": "2006-10-13", "close": 3.21945962, "volume": 78837.0}, {"date": "2006-10-16", "close": 3.2426212, "volume": 98700.0}, {"date": "2006-10-17", "close": 3.22302294, "volume": 19487.0}, {"date": "2006-10-18", "close": 3.2426212, "volume": 42174.0}, {"date": "2006-10-19", "close": 3.2604378, "volume": 4574.0}, {"date": "2006-10-20", "close": 3.27290942, "volume": 55184.0}, {"date": "2006-10-23", "close": 3.27290942, "volume": 85875.0}, {"date": "2006-10-24", "close": 3.296071, "volume": 66511.0}, {"date": "2006-10-25", "close": 3.385154, "volume": 99127.0}, {"date": "2006-10-26", "close": 3.385154, "volume": 117660.0}, {"date": "2006-10-27", "close": 3.385154, "volume": 281574.0}, {"date": "2006-10-30", "close": 3.385154, "volume": 513269.0}, {"date": "2006-10-31", "close": 3.385154, "volume": 235904.0}, {"date": "2006-11-01", "close": 3.4029706, "volume": 119383.0}, {"date": "2006-11-02", "close": 3.43147716, "volume": 161159.0}, {"date": "2006-11-03", "close": 3.47601866, "volume": 90539.0}, {"date": "2006-11-06", "close": 3.5544117, "volume": 173815.0}, {"date": "2006-11-07", "close": 3.5365951, "volume": 41680.0}, {"date": "2006-11-08", "close": 3.474237, "volume": 38054.0}, {"date": "2006-11-09", "close": 3.4296955, "volume": 83422.0}, {"date": "2006-11-10", "close": 3.4386038, "volume": 41922.0}, {"date": "2006-11-13", "close": 3.4475121, "volume": 143658.0}, {"date": "2006-11-14", "close": 3.47601866, "volume": 28013.0}, {"date": "2006-11-15", "close": 3.52590514, "volume": 823636.0}, {"date": "2006-11-16", "close": 3.52946846, "volume": 89585.0}, {"date": "2006-11-17", "close": 3.53303178, "volume": 82558.0}, {"date": "2006-11-20", "close": 3.652403, "volume": 62953.0}, {"date": "2006-11-21", "close": 3.7147611, "volume": 151421.0}, {"date": "2006-11-22", "close": 3.76286592, "volume": 671935.0}, {"date": "2006-11-23", "close": 3.8929271, "volume": 350606.0}, {"date": "2006-11-24", "close": 3.86442054, "volume": 250648.0}, {"date": "2006-11-27", "close": 3.8483856, "volume": 52311.0}, {"date": "2006-11-28", "close": 3.8394773, "volume": 55398.0}, {"date": "2006-11-29", "close": 3.80206244, "volume": 583759.0}, {"date": "2006-11-30", "close": 3.78246418, "volume": 38178.0}, {"date": "2006-12-01", "close": 3.7593026, "volume": 139802.0}, {"date": "2006-12-04", "close": 3.7593026, "volume": 149765.0}, {"date": "2006-12-05", "close": 3.7682109, "volume": 140369.0}, {"date": "2006-12-06", "close": 3.7593026, "volume": 51834.0}, {"date": "2006-12-07", "close": 3.7593026, "volume": 74779.0}, {"date": "2006-12-08", "close": 3.7593026, "volume": 200599.0}, {"date": "2006-12-11", "close": 3.7593026, "volume": 146190.0}, {"date": "2006-12-12", "close": 3.7593026, "volume": 108876.0}, {"date": "2006-12-13", "close": 3.81097074, "volume": 498552.0}, {"date": "2006-12-14", "close": 3.7593026, "volume": 65978.0}, {"date": "2006-12-15", "close": 3.8127524, "volume": 779739.0}, {"date": "2006-12-18", "close": 3.85907556, "volume": 72511.0}, {"date": "2006-12-19", "close": 3.9998267, "volume": 160743.0}, {"date": "2006-12-20", "close": 4.1958093, "volume": 262929.0}, {"date": "2006-12-21", "close": 4.2492591, "volume": 356437.0}, {"date": "2006-12-22", "close": 4.1601761, "volume": 35052.0}, {"date": "2006-12-27", "close": 4.15839444, "volume": 29574.0}, {"date": "2006-12-28", "close": 4.03011492, "volume": 41265.0}, {"date": "2006-12-29", "close": 4.05149484, "volume": 37504.0}, {"date": "2007-01-02", "close": 4.1156346, "volume": 14268.0}, {"date": "2007-01-03", "close": 4.097818, "volume": 21216.0}, {"date": "2007-01-04", "close": 4.0443682, "volume": 38941.0}, {"date": "2007-01-05", "close": 4.0710931, "volume": 89007.0}, {"date": "2007-01-08", "close": 4.1512678, "volume": 191950.0}, {"date": "2007-01-09", "close": 4.1156346, "volume": 74010.0}, {"date": "2007-01-10", "close": 4.10850796, "volume": 116363.0}, {"date": "2007-01-11", "close": 4.13523286, "volume": 138668.0}, {"date": "2007-01-12", "close": 4.20115428, "volume": 322138.0}, {"date": "2007-01-15", "close": 4.3561587, "volume": 70243.0}, {"date": "2007-01-16", "close": 4.2492591, "volume": 155512.0}, {"date": "2007-01-17", "close": 4.2403508, "volume": 47938.0}, {"date": "2007-01-18", "close": 4.15661278, "volume": 48051.0}, {"date": "2007-01-19", "close": 4.1601761, "volume": 412756.0}, {"date": "2007-01-22", "close": 4.09959966, "volume": 100406.0}, {"date": "2007-01-23", "close": 4.1067263, "volume": 201997.0}, {"date": "2007-01-24", "close": 4.10494464, "volume": 179978.0}, {"date": "2007-01-25", "close": 4.1156346, "volume": 116622.0}, {"date": "2007-01-29", "close": 4.12632456, "volume": 39637.0}, {"date": "2007-01-30", "close": 4.1067263, "volume": 59742.0}, {"date": "2007-01-31", "close": 4.1156346, "volume": 70479.0}, {"date": "2007-02-01", "close": 4.1067263, "volume": 69059.0}, {"date": "2007-02-02", "close": 4.1067263, "volume": 59669.0}, {"date": "2007-02-05", "close": 4.10850796, "volume": 104408.0}, {"date": "2007-02-06", "close": 4.1245429, "volume": 175269.0}, {"date": "2007-02-07", "close": 4.1067263, "volume": 38644.0}, {"date": "2007-02-08", "close": 4.1423595, "volume": 107091.0}, {"date": "2007-02-09", "close": 4.1067263, "volume": 188779.0}, {"date": "2007-02-12", "close": 4.13701452, "volume": 49437.0}, {"date": "2007-02-13", "close": 4.1245429, "volume": 49196.0}, {"date": "2007-02-14", "close": 4.1067263, "volume": 277483.0}, {"date": "2007-02-15", "close": 4.1156346, "volume": 172356.0}, {"date": "2007-02-16", "close": 4.1423595, "volume": 178867.0}, {"date": "2007-02-19", "close": 4.1245429, "volume": 43858.0}, {"date": "2007-02-20", "close": 4.1423595, "volume": 214564.0}, {"date": "2007-02-21", "close": 4.15304946, "volume": 385438.0}, {"date": "2007-02-22", "close": 4.1512678, "volume": 153761.0}, {"date": "2007-02-23", "close": 4.1601761, "volume": 737935.0}, {"date": "2007-02-26", "close": 4.1512678, "volume": 319966.0}, {"date": "2007-02-27", "close": 4.1690844, "volume": 51632.0}, {"date": "2007-02-28", "close": 4.09603634, "volume": 298660.0}, {"date": "2007-03-01", "close": 4.02298828, "volume": 76457.0}, {"date": "2007-03-02", "close": 3.9909184, "volume": 244098.0}, {"date": "2007-03-05", "close": 3.830569, "volume": 489600.0}, {"date": "2007-03-06", "close": 3.83235066, "volume": 399201.0}, {"date": "2007-03-07", "close": 3.8840188, "volume": 81452.0}, {"date": "2007-03-08", "close": 3.88223714, "volume": 54786.0}, {"date": "2007-03-09", "close": 3.94815856, "volume": 412245.0}, {"date": "2007-03-12", "close": 3.9552852, "volume": 168803.0}, {"date": "2007-03-13", "close": 3.95884852, "volume": 277460.0}, {"date": "2007-03-14", "close": 3.9641935, "volume": 162450.0}, {"date": "2007-03-15", "close": 3.9552852, "volume": 84287.0}, {"date": "2007-03-16", "close": 3.9731018, "volume": 239423.0}, {"date": "2007-03-19", "close": 3.9731018, "volume": 76563.0}, {"date": "2007-03-20", "close": 3.9909184, "volume": 128431.0}, {"date": "2007-03-21", "close": 4.03724156, "volume": 293474.0}, {"date": "2007-03-22", "close": 4.07465642, "volume": 291313.0}, {"date": "2007-03-23", "close": 4.0800014, "volume": 93727.0}, {"date": "2007-03-26", "close": 4.0800014, "volume": 128812.0}, {"date": "2007-03-27", "close": 3.95884852, "volume": 41433.0}, {"date": "2007-03-28", "close": 3.97132014, "volume": 88053.0}, {"date": "2007-03-29", "close": 3.9374686, "volume": 95826.0}, {"date": "2007-03-30", "close": 3.9374686, "volume": 103510.0}, {"date": "2007-04-02", "close": 3.8929271, "volume": 198326.0}, {"date": "2007-04-03", "close": 3.8840188, "volume": 193219.0}, {"date": "2007-04-04", "close": 3.88045548, "volume": 511225.0}, {"date": "2007-04-05", "close": 3.90718038, "volume": 19931.0}, {"date": "2007-04-10", "close": 3.86085722, "volume": 113899.0}, {"date": "2007-04-11", "close": 3.91787034, "volume": 96696.0}, {"date": "2007-04-12", "close": 3.8929271, "volume": 66988.0}, {"date": "2007-04-13", "close": 3.830569, "volume": 118928.0}, {"date": "2007-04-16", "close": 3.91608868, "volume": 169398.0}, {"date": "2007-04-17", "close": 3.9107437, "volume": 55768.0}, {"date": "2007-04-18", "close": 3.919652, "volume": 143961.0}, {"date": "2007-04-19", "close": 3.97132014, "volume": 21761.0}, {"date": "2007-04-20", "close": 4.09603634, "volume": 202873.0}, {"date": "2007-04-23", "close": 4.186901, "volume": 192899.0}, {"date": "2007-04-24", "close": 4.19046432, "volume": 274250.0}, {"date": "2007-04-26", "close": 4.2136259, "volume": 175746.0}, {"date": "2007-04-27", "close": 4.2047176, "volume": 113770.0}, {"date": "2007-04-30", "close": 4.21184424, "volume": 140189.0}, {"date": "2007-05-01", "close": 4.23500582, "volume": 89069.0}, {"date": "2007-05-02", "close": 4.32230716, "volume": 109274.0}, {"date": "2007-05-03", "close": 4.38110194, "volume": 51834.0}, {"date": "2007-05-04", "close": 4.40248186, "volume": 153862.0}, {"date": "2007-05-07", "close": 4.48621988, "volume": 213520.0}, {"date": "2007-05-08", "close": 4.49156486, "volume": 272779.0}, {"date": "2007-05-09", "close": 4.7035824, "volume": 706768.0}, {"date": "2007-05-10", "close": 4.6055911, "volume": 114393.0}, {"date": "2007-05-11", "close": 4.53610636, "volume": 147711.0}, {"date": "2007-05-14", "close": 4.62518936, "volume": 74678.0}, {"date": "2007-05-15", "close": 4.5699579, "volume": 86824.0}, {"date": "2007-05-16", "close": 4.48265656, "volume": 2948267.0}, {"date": "2007-05-17", "close": 4.5165081, "volume": 601293.0}, {"date": "2007-05-18", "close": 4.5788662, "volume": 17849.0}, {"date": "2007-05-21", "close": 4.5877745, "volume": 132051.0}, {"date": "2007-05-22", "close": 4.60737276, "volume": 298705.0}, {"date": "2007-05-23", "close": 4.6768575, "volume": 68189.0}, {"date": "2007-05-24", "close": 4.632316, "volume": 352722.0}, {"date": "2007-05-25", "close": 4.6055911, "volume": 39620.0}, {"date": "2007-05-28", "close": 4.60024612, "volume": 88996.0}, {"date": "2007-05-29", "close": 4.6144994, "volume": 376840.0}, {"date": "2007-05-30", "close": 4.68042082, "volume": 81379.0}, {"date": "2007-05-31", "close": 4.8461152, "volume": 43549.0}, {"date": "2007-06-01", "close": 5.0242812, "volume": 83405.0}, {"date": "2007-06-04", "close": 4.988648, "volume": 725761.0}, {"date": "2007-06-05", "close": 4.96904974, "volume": 394677.0}, {"date": "2007-06-06", "close": 4.810482, "volume": 370312.0}, {"date": "2007-06-07", "close": 4.9262899, "volume": 111868.0}, {"date": "2007-06-08", "close": 4.9797397, "volume": 190642.0}, {"date": "2007-06-12", "close": 4.98330302, "volume": 97039.0}, {"date": "2007-06-13", "close": 4.89600168, "volume": 160603.0}, {"date": "2007-06-14", "close": 4.90134666, "volume": 160283.0}, {"date": "2007-06-15", "close": 4.9441065, "volume": 120938.0}, {"date": "2007-06-18", "close": 5.01180958, "volume": 1608646.0}, {"date": "2007-06-19", "close": 5.07238602, "volume": 226396.0}, {"date": "2007-06-20", "close": 5.00824626, "volume": 998024.0}, {"date": "2007-06-21", "close": 5.01893622, "volume": 106036.0}, {"date": "2007-06-22", "close": 5.0064646, "volume": 639864.0}, {"date": "2007-06-25", "close": 4.9530148, "volume": 86880.0}, {"date": "2007-06-26", "close": 5.166814, "volume": 52081.0}, {"date": "2007-06-27", "close": 5.166814, "volume": 67611.0}, {"date": "2007-06-28", "close": 5.11158254, "volume": 58721.0}, {"date": "2007-06-29", "close": 5.166814, "volume": 89944.0}, {"date": "2007-07-02", "close": 5.1311808, "volume": 1810817.0}, {"date": "2007-07-03", "close": 5.11158254, "volume": 1108803.0}, {"date": "2007-07-04", "close": 5.0242812, "volume": 118294.0}, {"date": "2007-07-05", "close": 4.84967852, "volume": 537673.0}, {"date": "2007-07-06", "close": 4.94945148, "volume": 151235.0}, {"date": "2007-07-09", "close": 4.988648, "volume": 1335148.0}, {"date": "2007-07-10", "close": 4.988648, "volume": 499343.0}, {"date": "2007-07-11", "close": 4.988648, "volume": 388615.0}, {"date": "2007-07-12", "close": 4.97261306, "volume": 128891.0}, {"date": "2007-07-13", "close": 4.97261306, "volume": 966138.0}, {"date": "2007-07-16", "close": 5.00290128, "volume": 50857.0}, {"date": "2007-07-17", "close": 5.02249954, "volume": 406958.0}, {"date": "2007-07-18", "close": 4.9708314, "volume": 354243.0}, {"date": "2007-07-19", "close": 5.02249954, "volume": 340132.0}, {"date": "2007-07-20", "close": 4.899565, "volume": 22951.0}, {"date": "2007-07-23", "close": 4.83898856, "volume": 263934.0}, {"date": "2007-07-24", "close": 4.8817484, "volume": 418677.0}, {"date": "2007-07-25", "close": 4.8372069, "volume": 43123.0}, {"date": "2007-07-26", "close": 4.8639318, "volume": 55931.0}, {"date": "2007-07-27", "close": 4.810482, "volume": 107680.0}, {"date": "2007-07-30", "close": 4.721399, "volume": 152863.0}, {"date": "2007-07-31", "close": 4.83364358, "volume": 138674.0}, {"date": "2007-08-01", "close": 4.72318066, "volume": 28748.0}, {"date": "2007-08-02", "close": 4.77663046, "volume": 81228.0}, {"date": "2007-08-03", "close": 4.7748488, "volume": 351004.0}, {"date": "2007-08-06", "close": 4.632316, "volume": 558754.0}, {"date": "2007-08-07", "close": 4.632316, "volume": 649232.0}, {"date": "2007-08-08", "close": 4.71783568, "volume": 63082.0}, {"date": "2007-08-09", "close": 4.62875268, "volume": 251024.0}, {"date": "2007-08-10", "close": 4.56283126, "volume": 251097.0}, {"date": "2007-08-13", "close": 4.4897832, "volume": 233894.0}, {"date": "2007-08-14", "close": 4.5075998, "volume": 61959.0}, {"date": "2007-08-15", "close": 4.4363334, "volume": 1080459.0}, {"date": "2007-08-16", "close": 4.3116172, "volume": 578051.0}, {"date": "2007-08-17", "close": 4.3294338, "volume": 232115.0}, {"date": "2007-08-20", "close": 4.4897832, "volume": 212336.0}, {"date": "2007-08-21", "close": 4.63053434, "volume": 325017.0}, {"date": "2007-08-22", "close": 4.543233, "volume": 240085.0}, {"date": "2007-08-23", "close": 4.5699579, "volume": 80795.0}, {"date": "2007-08-24", "close": 4.59846446, "volume": 27115.0}, {"date": "2007-08-27", "close": 4.58421118, "volume": 103544.0}, {"date": "2007-08-28", "close": 4.5075998, "volume": 36702.0}, {"date": "2007-08-29", "close": 4.5966828, "volume": 209945.0}, {"date": "2007-08-30", "close": 4.5610496, "volume": 25740.0}, {"date": "2007-08-31", "close": 4.543233, "volume": 203911.0}, {"date": "2007-09-03", "close": 4.58599284, "volume": 43662.0}, {"date": "2007-09-04", "close": 4.65725924, "volume": 54803.0}, {"date": "2007-09-05", "close": 4.721399, "volume": 231924.0}, {"date": "2007-09-06", "close": 4.5966828, "volume": 120876.0}, {"date": "2007-09-07", "close": 4.82117196, "volume": 82367.0}, {"date": "2007-09-10", "close": 4.6501326, "volume": 421242.0}, {"date": "2007-09-11", "close": 4.64300596, "volume": 242027.0}, {"date": "2007-09-12", "close": 4.7926654, "volume": 315588.0}, {"date": "2007-09-13", "close": 4.78019378, "volume": 278953.0}, {"date": "2007-09-14", "close": 4.7748488, "volume": 25892.0}, {"date": "2007-09-17", "close": 4.73743394, "volume": 48719.0}, {"date": "2007-09-18", "close": 4.69111078, "volume": 119546.0}, {"date": "2007-09-19", "close": 4.70180074, "volume": 141368.0}, {"date": "2007-09-20", "close": 4.8817484, "volume": 450080.0}, {"date": "2007-09-21", "close": 4.8906567, "volume": 99127.0}, {"date": "2007-09-24", "close": 4.9351982, "volume": 372585.0}, {"date": "2007-09-25", "close": 5.0510061, "volume": 312568.0}, {"date": "2007-09-26", "close": 5.1489974, "volume": 639971.0}, {"date": "2007-09-27", "close": 5.25411534, "volume": 683295.0}, {"date": "2007-09-28", "close": 5.2380804, "volume": 200970.0}, {"date": "2007-10-01", "close": 5.34319834, "volume": 227232.0}, {"date": "2007-10-02", "close": 5.34498, "volume": 446033.0}, {"date": "2007-10-03", "close": 5.3182551, "volume": 233883.0}, {"date": "2007-10-04", "close": 5.34319834, "volume": 1591061.0}, {"date": "2007-10-05", "close": 5.2648053, "volume": 88373.0}, {"date": "2007-10-08", "close": 5.3806132, "volume": 139651.0}, {"date": "2007-10-09", "close": 5.28618522, "volume": 132281.0}, {"date": "2007-10-10", "close": 5.3538883, "volume": 107866.0}, {"date": "2007-10-11", "close": 5.34498, "volume": 114208.0}, {"date": "2007-10-12", "close": 5.612229, "volume": 308611.0}, {"date": "2007-10-15", "close": 5.63360892, "volume": 153626.0}, {"date": "2007-10-16", "close": 5.76545176, "volume": 184087.0}, {"date": "2007-10-17", "close": 5.83315484, "volume": 97780.0}, {"date": "2007-10-18", "close": 5.93649112, "volume": 301337.0}, {"date": "2007-10-19", "close": 6.00775752, "volume": 106833.0}, {"date": "2007-10-22", "close": 5.93649112, "volume": 76412.0}, {"date": "2007-10-23", "close": 6.01666582, "volume": 102674.0}, {"date": "2007-10-24", "close": 6.1110938, "volume": 171082.0}, {"date": "2007-10-25", "close": 6.08080558, "volume": 53518.0}, {"date": "2007-10-26", "close": 6.146727, "volume": 243144.0}, {"date": "2007-10-29", "close": 5.88125966, "volume": 511613.0}, {"date": "2007-10-30", "close": 5.9329278, "volume": 85432.0}, {"date": "2007-10-31", "close": 6.06477064, "volume": 168803.0}, {"date": "2007-11-01", "close": 6.1110938, "volume": 88603.0}, {"date": "2007-11-02", "close": 5.701312, "volume": 257058.0}, {"date": "2007-11-05", "close": 5.91332954, "volume": 131366.0}, {"date": "2007-11-06", "close": 5.87769634, "volume": 114309.0}, {"date": "2007-11-07", "close": 5.879478, "volume": 350117.0}, {"date": "2007-11-08", "close": 5.879478, "volume": 184199.0}, {"date": "2007-11-09", "close": 5.87769634, "volume": 255060.0}, {"date": "2007-11-12", "close": 5.8972946, "volume": 1087671.0}, {"date": "2007-11-13", "close": 5.84740812, "volume": 790880.0}, {"date": "2007-11-14", "close": 5.86878804, "volume": 602079.0}, {"date": "2007-11-15", "close": 5.879478, "volume": 968131.0}, {"date": "2007-11-16", "close": 5.8972946, "volume": 313831.0}, {"date": "2007-11-19", "close": 6.03626408, "volume": 194510.0}, {"date": "2007-11-20", "close": 5.98281428, "volume": 441599.0}, {"date": "2007-11-21", "close": 6.01488416, "volume": 253988.0}, {"date": "2007-11-22", "close": 5.75298014, "volume": 662730.0}, {"date": "2007-11-23", "close": 5.8972946, "volume": 3469237.0}, {"date": "2007-11-26", "close": 5.89194962, "volume": 1302673.0}, {"date": "2007-11-27", "close": 5.7814867, "volume": 88502.0}, {"date": "2007-11-28", "close": 5.7458535, "volume": 99301.0}, {"date": "2007-11-29", "close": 5.85453476, "volume": 285425.0}, {"date": "2007-11-30", "close": 5.9863776, "volume": 180713.0}, {"date": "2007-12-03", "close": 6.36408952, "volume": 260252.0}, {"date": "2007-12-04", "close": 6.3605262, "volume": 158268.0}, {"date": "2007-12-05", "close": 6.1645436, "volume": 117043.0}, {"date": "2007-12-06", "close": 6.23581, "volume": 356471.0}, {"date": "2007-12-07", "close": 6.14494534, "volume": 113697.0}, {"date": "2007-12-10", "close": 5.8883863, "volume": 105671.0}, {"date": "2007-12-11", "close": 6.057644, "volume": 153116.0}, {"date": "2007-12-12", "close": 6.03804574, "volume": 259511.0}, {"date": "2007-12-13", "close": 5.92936448, "volume": 156899.0}, {"date": "2007-12-14", "close": 5.51958268, "volume": 214356.0}, {"date": "2007-12-17", "close": 5.36101494, "volume": 231879.0}, {"date": "2007-12-18", "close": 5.44475296, "volume": 880370.0}, {"date": "2007-12-19", "close": 5.434063, "volume": 668786.0}, {"date": "2007-12-20", "close": 5.434063, "volume": 103263.0}, {"date": "2007-12-21", "close": 5.4429713, "volume": 199224.0}, {"date": "2007-12-24", "close": 5.4875128, "volume": 105806.0}, {"date": "2007-12-27", "close": 5.81355658, "volume": 161378.0}, {"date": "2007-12-28", "close": 5.56056086, "volume": 46232.0}, {"date": "2007-12-31", "close": 5.66211548, "volume": 14986.0}, {"date": "2008-01-02", "close": 5.8082116, "volume": 46120.0}, {"date": "2008-01-03", "close": 5.8082116, "volume": 242369.0}, {"date": "2008-01-04", "close": 5.7547618, "volume": 229118.0}, {"date": "2008-01-07", "close": 5.701312, "volume": 99026.0}, {"date": "2008-01-08", "close": 5.74941682, "volume": 59854.0}, {"date": "2008-01-09", "close": 5.57481414, "volume": 60724.0}, {"date": "2008-01-10", "close": 5.434063, "volume": 967048.0}, {"date": "2008-01-11", "close": 5.48929446, "volume": 147941.0}, {"date": "2008-01-14", "close": 5.34676166, "volume": 137114.0}, {"date": "2008-01-15", "close": 5.3627966, "volume": 212515.0}, {"date": "2008-01-16", "close": 5.23095376, "volume": 147913.0}, {"date": "2008-01-17", "close": 5.077731, "volume": 110072.0}, {"date": "2008-01-18", "close": 4.899565, "volume": 240298.0}, {"date": "2008-01-21", "close": 5.0420978, "volume": 127465.0}, {"date": "2008-01-22", "close": 4.8282986, "volume": 554466.0}, {"date": "2008-01-23", "close": 4.9530148, "volume": 489510.0}, {"date": "2008-01-24", "close": 4.84967852, "volume": 165307.0}, {"date": "2008-01-25", "close": 4.9351982, "volume": 523383.0}, {"date": "2008-01-29", "close": 4.988648, "volume": 881852.0}, {"date": "2008-01-30", "close": 4.87640342, "volume": 117031.0}, {"date": "2008-01-31", "close": 4.9351982, "volume": 303593.0}, {"date": "2008-02-01", "close": 4.8461152, "volume": 19302.0}, {"date": "2008-02-04", "close": 4.98686634, "volume": 90657.0}, {"date": "2008-02-05", "close": 4.810482, "volume": 363622.0}, {"date": "2008-02-06", "close": 4.67507584, "volume": 81503.0}, {"date": "2008-02-07", "close": 4.60915442, "volume": 97190.0}, {"date": "2008-02-08", "close": 4.6144994, "volume": 122880.0}, {"date": "2008-02-11", "close": 4.52897972, "volume": 162730.0}, {"date": "2008-02-12", "close": 4.45415, "volume": 189638.0}, {"date": "2008-02-13", "close": 4.47374826, "volume": 263619.0}, {"date": "2008-02-14", "close": 4.4897832, "volume": 256817.0}, {"date": "2008-02-15", "close": 4.543233, "volume": 78388.0}, {"date": "2008-02-18", "close": 4.34903206, "volume": 257221.0}, {"date": "2008-02-19", "close": 4.275984, "volume": 139881.0}, {"date": "2008-02-20", "close": 4.4363334, "volume": 255503.0}, {"date": "2008-02-21", "close": 4.49690984, "volume": 68487.0}, {"date": "2008-02-22", "close": 4.38644692, "volume": 234012.0}, {"date": "2008-02-25", "close": 4.45593166, "volume": 172654.0}, {"date": "2008-02-26", "close": 4.55392296, "volume": 388239.0}, {"date": "2008-02-27", "close": 4.91559994, "volume": 319803.0}, {"date": "2008-02-28", "close": 4.9441065, "volume": 120915.0}, {"date": "2008-02-29", "close": 4.98686634, "volume": 218807.0}, {"date": "2008-03-03", "close": 4.8015737, "volume": 92201.0}, {"date": "2008-03-04", "close": 4.69823742, "volume": 252551.0}, {"date": "2008-03-05", "close": 4.61806272, "volume": 101697.0}, {"date": "2008-03-06", "close": 4.5788662, "volume": 93469.0}, {"date": "2008-03-07", "close": 4.45415, "volume": 939483.0}, {"date": "2008-03-10", "close": 4.45058668, "volume": 175954.0}, {"date": "2008-03-11", "close": 4.186901, "volume": 126652.0}, {"date": "2008-03-12", "close": 4.21897088, "volume": 312910.0}, {"date": "2008-03-13", "close": 4.2403508, "volume": 67600.0}, {"date": "2008-03-14", "close": 4.21897088, "volume": 374078.0}, {"date": "2008-03-17", "close": 4.30092724, "volume": 153671.0}, {"date": "2008-03-18", "close": 4.45415, "volume": 196491.0}, {"date": "2008-03-19", "close": 4.4096085, "volume": 83484.0}, {"date": "2008-03-20", "close": 4.39713688, "volume": 61819.0}, {"date": "2008-03-25", "close": 4.4452417, "volume": 250530.0}, {"date": "2008-03-26", "close": 4.45415, "volume": 116638.0}, {"date": "2008-03-27", "close": 4.41495348, "volume": 89024.0}, {"date": "2008-03-28", "close": 4.21184424, "volume": 319595.0}, {"date": "2008-03-31", "close": 4.45415, "volume": 182970.0}, {"date": "2008-04-01", "close": 4.365067, "volume": 131248.0}, {"date": "2008-04-02", "close": 4.71783568, "volume": 194729.0}, {"date": "2008-04-03", "close": 4.4185168, "volume": 73987.0}, {"date": "2008-04-04", "close": 4.632316, "volume": 267868.0}, {"date": "2008-04-07", "close": 4.5254164, "volume": 298244.0}, {"date": "2008-04-08", "close": 4.5788662, "volume": 11646.0}, {"date": "2008-04-09", "close": 4.632316, "volume": 33951.0}, {"date": "2008-04-10", "close": 4.721399, "volume": 38391.0}, {"date": "2008-04-11", "close": 4.64656928, "volume": 474950.0}, {"date": "2008-04-14", "close": 4.7035824, "volume": 36949.0}, {"date": "2008-04-15", "close": 4.70001908, "volume": 128150.0}, {"date": "2008-04-16", "close": 4.7392156, "volume": 62318.0}, {"date": "2008-04-17", "close": 4.7748488, "volume": 112148.0}, {"date": "2008-04-18", "close": 4.82473528, "volume": 67027.0}, {"date": "2008-04-21", "close": 4.8372069, "volume": 160704.0}, {"date": "2008-04-22", "close": 4.8906567, "volume": 62470.0}, {"date": "2008-04-23", "close": 4.8817484, "volume": 360260.0}, {"date": "2008-04-24", "close": 4.8550235, "volume": 85274.0}, {"date": "2008-04-28", "close": 4.7570322, "volume": 174062.0}, {"date": "2008-04-29", "close": 4.810482, "volume": 29776.0}, {"date": "2008-04-30", "close": 4.87640342, "volume": 81452.0}, {"date": "2008-05-01", "close": 4.8817484, "volume": 349146.0}, {"date": "2008-05-02", "close": 4.988648, "volume": 55499.0}, {"date": "2008-05-05", "close": 5.166814, "volume": 99166.0}, {"date": "2008-05-06", "close": 5.1757223, "volume": 67858.0}, {"date": "2008-05-07", "close": 5.10801922, "volume": 47175.0}, {"date": "2008-05-08", "close": 5.0866393, "volume": 178429.0}, {"date": "2008-05-09", "close": 5.166814, "volume": 62728.0}, {"date": "2008-05-12", "close": 5.1935389, "volume": 199370.0}, {"date": "2008-05-13", "close": 5.166814, "volume": 287030.0}, {"date": "2008-05-14", "close": 5.14187076, "volume": 215187.0}, {"date": "2008-05-15", "close": 5.16503234, "volume": 102264.0}, {"date": "2008-05-16", "close": 5.1489974, "volume": 94850.0}, {"date": "2008-05-19", "close": 5.1400891, "volume": 79432.0}, {"date": "2008-05-20", "close": 5.04566112, "volume": 26133.0}, {"date": "2008-05-21", "close": 4.899565, "volume": 90090.0}, {"date": "2008-05-22", "close": 4.988648, "volume": 138517.0}, {"date": "2008-05-23", "close": 4.9173816, "volume": 216545.0}, {"date": "2008-05-26", "close": 4.9351982, "volume": 48629.0}, {"date": "2008-05-27", "close": 5.00824626, "volume": 38593.0}, {"date": "2008-05-28", "close": 5.1400891, "volume": 117200.0}, {"date": "2008-05-29", "close": 5.3627966, "volume": 216141.0}, {"date": "2008-05-30", "close": 5.41090142, "volume": 200358.0}, {"date": "2008-06-02", "close": 5.39308482, "volume": 218532.0}, {"date": "2008-06-03", "close": 5.3806132, "volume": 449800.0}, {"date": "2008-06-04", "close": 5.34498, "volume": 93076.0}, {"date": "2008-06-05", "close": 5.36992324, "volume": 355270.0}, {"date": "2008-06-06", "close": 5.2380804, "volume": 205544.0}, {"date": "2008-06-10", "close": 5.166814, "volume": 230594.0}, {"date": "2008-06-11", "close": 5.33250838, "volume": 164891.0}, {"date": "2008-06-12", "close": 5.27727692, "volume": 99491.0}, {"date": "2008-06-13", "close": 5.255897, "volume": 100603.0}, {"date": "2008-06-16", "close": 5.22560878, "volume": 223701.0}, {"date": "2008-06-17", "close": 5.16859566, "volume": 196934.0}, {"date": "2008-06-18", "close": 5.1222725, "volume": 80773.0}, {"date": "2008-06-19", "close": 5.0599144, "volume": 121623.0}, {"date": "2008-06-20", "close": 5.0420978, "volume": 170908.0}, {"date": "2008-06-23", "close": 5.0420978, "volume": 231784.0}, {"date": "2008-06-24", "close": 5.0420978, "volume": 37151.0}, {"date": "2008-06-25", "close": 5.0420978, "volume": 89703.0}, {"date": "2008-06-26", "close": 4.94054318, "volume": 149198.0}, {"date": "2008-06-27", "close": 4.899565, "volume": 152044.0}, {"date": "2008-06-30", "close": 4.8639318, "volume": 213593.0}, {"date": "2008-07-01", "close": 4.83008026, "volume": 269204.0}, {"date": "2008-07-02", "close": 4.810482, "volume": 272864.0}, {"date": "2008-07-03", "close": 4.8015737, "volume": 191933.0}, {"date": "2008-07-04", "close": 4.67863916, "volume": 309964.0}, {"date": "2008-07-07", "close": 4.632316, "volume": 344836.0}, {"date": "2008-07-08", "close": 4.53966968, "volume": 87795.0}, {"date": "2008-07-09", "close": 4.4986915, "volume": 242847.0}, {"date": "2008-07-10", "close": 4.53610636, "volume": 615724.0}, {"date": "2008-07-11", "close": 4.68220248, "volume": 467194.0}, {"date": "2008-07-14", "close": 4.7035824, "volume": 61246.0}, {"date": "2008-07-15", "close": 4.5521413, "volume": 44644.0}, {"date": "2008-07-16", "close": 4.61271774, "volume": 122229.0}, {"date": "2008-07-17", "close": 4.59490114, "volume": 962614.0}, {"date": "2008-07-18", "close": 4.543233, "volume": 86504.0}, {"date": "2008-07-21", "close": 4.62518936, "volume": 263805.0}, {"date": "2008-07-22", "close": 4.632316, "volume": 1139870.0}, {"date": "2008-07-23", "close": 4.6501326, "volume": 372209.0}, {"date": "2008-07-24", "close": 4.6590409, "volume": 117576.0}, {"date": "2008-07-25", "close": 4.6144994, "volume": 58412.0}, {"date": "2008-07-28", "close": 4.61271774, "volume": 114309.0}, {"date": "2008-07-29", "close": 4.58955616, "volume": 154968.0}, {"date": "2008-07-30", "close": 4.632316, "volume": 549314.0}, {"date": "2008-07-31", "close": 4.70536406, "volume": 110953.0}, {"date": "2008-08-01", "close": 4.7837571, "volume": 238244.0}, {"date": "2008-08-04", "close": 4.8282986, "volume": 213020.0}, {"date": "2008-08-05", "close": 5.56412418, "volume": 4728472.0}, {"date": "2008-08-06", "close": 5.88125966, "volume": 476657.0}, {"date": "2008-08-07", "close": 5.968561, "volume": 1218493.0}, {"date": "2008-08-08", "close": 5.96321602, "volume": 282697.0}, {"date": "2008-08-11", "close": 6.0398274, "volume": 373169.0}, {"date": "2008-08-12", "close": 6.1110938, "volume": 1203844.0}, {"date": "2008-08-13", "close": 6.1110938, "volume": 722568.0}, {"date": "2008-08-14", "close": 6.1734519, "volume": 526958.0}, {"date": "2008-08-15", "close": 6.26075324, "volume": 420473.0}, {"date": "2008-08-18", "close": 6.2179934, "volume": 93772.0}, {"date": "2008-08-19", "close": 6.06833396, "volume": 127095.0}, {"date": "2008-08-20", "close": 6.0220108, "volume": 481826.0}, {"date": "2008-08-21", "close": 5.99172258, "volume": 274154.0}, {"date": "2008-08-22", "close": 6.0398274, "volume": 364615.0}, {"date": "2008-08-25", "close": 6.0398274, "volume": 197664.0}, {"date": "2008-08-26", "close": 6.03270076, "volume": 168315.0}, {"date": "2008-08-27", "close": 6.03448242, "volume": 1066904.0}, {"date": "2008-08-28", "close": 6.18414186, "volume": 354439.0}, {"date": "2008-08-29", "close": 6.2447183, "volume": 500887.0}, {"date": "2008-09-01", "close": 6.413976, "volume": 675786.0}, {"date": "2008-09-02", "close": 6.43713758, "volume": 450350.0}, {"date": "2008-09-03", "close": 6.413976, "volume": 176633.0}, {"date": "2008-09-04", "close": 6.41575766, "volume": 300085.0}, {"date": "2008-09-05", "close": 6.4407009, "volume": 694953.0}, {"date": "2008-09-08", "close": 6.681225, "volume": 219542.0}, {"date": "2008-09-09", "close": 6.681225, "volume": 570513.0}, {"date": "2008-09-10", "close": 6.413976, "volume": 4322828.0}, {"date": "2008-09-11", "close": 6.413976, "volume": 567718.0}, {"date": "2008-09-12", "close": 6.4674258, "volume": 446050.0}, {"date": "2008-09-15", "close": 6.36765284, "volume": 200134.0}, {"date": "2008-09-16", "close": 6.324893, "volume": 309240.0}, {"date": "2008-09-17", "close": 6.34983624, "volume": 607770.0}, {"date": "2008-09-18", "close": 6.16098028, "volume": 968254.0}, {"date": "2008-09-19", "close": 6.3427096, "volume": 224465.0}, {"date": "2008-09-22", "close": 6.34983624, "volume": 236785.0}, {"date": "2008-09-23", "close": 6.29282312, "volume": 89192.0}, {"date": "2008-09-24", "close": 6.27678818, "volume": 822413.0}, {"date": "2008-09-25", "close": 6.17701522, "volume": 972037.0}, {"date": "2008-09-26", "close": 5.9952859, "volume": 394447.0}, {"date": "2008-09-29", "close": 5.97925096, "volume": 1285930.0}, {"date": "2008-09-30", "close": 5.7191286, "volume": 447324.0}, {"date": "2008-10-01", "close": 5.9507444, "volume": 528204.0}, {"date": "2008-10-02", "close": 5.84028148, "volume": 889895.0}, {"date": "2008-10-03", "close": 5.52136434, "volume": 1393274.0}, {"date": "2008-10-06", "close": 5.35032498, "volume": 478340.0}, {"date": "2008-10-07", "close": 5.5765958, "volume": 515457.0}, {"date": "2008-10-08", "close": 5.32003676, "volume": 186573.0}, {"date": "2008-10-09", "close": 5.0955476, "volume": 364637.0}, {"date": "2008-10-10", "close": 4.721399, "volume": 902389.0}, {"date": "2008-10-13", "close": 4.92094492, "volume": 453678.0}, {"date": "2008-10-14", "close": 5.3004385, "volume": 933214.0}, {"date": "2008-10-15", "close": 5.14721574, "volume": 1137467.0}, {"date": "2008-10-16", "close": 4.6857658, "volume": 1517849.0}, {"date": "2008-10-17", "close": 4.45415, "volume": 689621.0}, {"date": "2008-10-20", "close": 4.3828836, "volume": 553259.0}, {"date": "2008-10-21", "close": 4.4630583, "volume": 263210.0}, {"date": "2008-10-22", "close": 4.6144994, "volume": 209866.0}, {"date": "2008-10-23", "close": 4.40782684, "volume": 847564.0}, {"date": "2008-10-24", "close": 3.919652, "volume": 556683.0}, {"date": "2008-10-27", "close": 3.741486, "volume": 1162292.0}, {"date": "2008-10-28", "close": 3.56332, "volume": 3424335.0}, {"date": "2008-10-29", "close": 3.56332, "volume": 671492.0}, {"date": "2008-10-30", "close": 3.63280474, "volume": 430610.0}, {"date": "2008-10-31", "close": 4.28667396, "volume": 730588.0}, {"date": "2008-11-03", "close": 4.365067, "volume": 832987.0}, {"date": "2008-11-04", "close": 4.275984, "volume": 398976.0}, {"date": "2008-11-05", "close": 4.33121546, "volume": 705892.0}, {"date": "2008-11-06", "close": 4.2581674, "volume": 189076.0}, {"date": "2008-11-07", "close": 4.2492591, "volume": 104532.0}, {"date": "2008-11-10", "close": 4.186901, "volume": 246893.0}, {"date": "2008-11-11", "close": 3.830569, "volume": 221108.0}, {"date": "2008-11-12", "close": 3.56332, "volume": 659626.0}, {"date": "2008-11-13", "close": 3.4386038, "volume": 423235.0}, {"date": "2008-11-14", "close": 3.53837676, "volume": 344987.0}, {"date": "2008-11-17", "close": 3.56332, "volume": 508964.0}, {"date": "2008-11-18", "close": 3.56153834, "volume": 209793.0}, {"date": "2008-11-19", "close": 3.4386038, "volume": 275799.0}, {"date": "2008-11-20", "close": 3.3138876, "volume": 822952.0}, {"date": "2008-11-21", "close": 3.3406125, "volume": 370828.0}, {"date": "2008-11-24", "close": 3.3406125, "volume": 194779.0}, {"date": "2008-11-25", "close": 3.5989532, "volume": 718257.0}, {"date": "2008-11-26", "close": 3.4831453, "volume": 706521.0}, {"date": "2008-11-27", "close": 3.4564204, "volume": 451130.0}, {"date": "2008-11-28", "close": 3.56332, "volume": 194476.0}, {"date": "2008-12-01", "close": 3.43325882, "volume": 344796.0}, {"date": "2008-12-02", "close": 3.385154, "volume": 298761.0}, {"date": "2008-12-03", "close": 3.474237, "volume": 97774.0}, {"date": "2008-12-04", "close": 3.4564204, "volume": 95114.0}, {"date": "2008-12-05", "close": 3.296071, "volume": 214575.0}, {"date": "2008-12-08", "close": 3.3317042, "volume": 516210.0}, {"date": "2008-12-09", "close": 3.3406125, "volume": 570928.0}, {"date": "2008-12-10", "close": 3.34239416, "volume": 530702.0}, {"date": "2008-12-11", "close": 3.28538104, "volume": 276489.0}, {"date": "2008-12-12", "close": 3.1891714, "volume": 438333.0}, {"date": "2008-12-15", "close": 3.1535382, "volume": 316761.0}, {"date": "2008-12-16", "close": 3.10187006, "volume": 320033.0}, {"date": "2008-12-17", "close": 3.028822, "volume": 472251.0}, {"date": "2008-12-18", "close": 3.02347702, "volume": 504563.0}, {"date": "2008-12-19", "close": 3.0020971, "volume": 406054.0}, {"date": "2008-12-22", "close": 2.939739, "volume": 272661.0}, {"date": "2008-12-23", "close": 2.92904904, "volume": 269586.0}, {"date": "2008-12-24", "close": 2.9308307, "volume": 332213.0}, {"date": "2008-12-29", "close": 2.92904904, "volume": 128442.0}, {"date": "2008-12-30", "close": 3.0110054, "volume": 114073.0}, {"date": "2008-12-31", "close": 3.13750326, "volume": 67061.0}, {"date": "2009-01-02", "close": 3.19095306, "volume": 24881.0}, {"date": "2009-01-05", "close": 3.3673374, "volume": 178727.0}, {"date": "2009-01-06", "close": 3.3673374, "volume": 466947.0}, {"date": "2009-01-07", "close": 3.385154, "volume": 372080.0}, {"date": "2009-01-08", "close": 3.24974784, "volume": 249593.0}, {"date": "2009-01-09", "close": 3.25509282, "volume": 291346.0}, {"date": "2009-01-12", "close": 3.3762457, "volume": 154289.0}, {"date": "2009-01-13", "close": 3.33704918, "volume": 30342.0}, {"date": "2009-01-14", "close": 3.36021076, "volume": 30842.0}, {"date": "2009-01-15", "close": 3.29963432, "volume": 205954.0}, {"date": "2009-01-16", "close": 3.3495208, "volume": 214238.0}, {"date": "2009-01-19", "close": 3.3673374, "volume": 86234.0}, {"date": "2009-01-20", "close": 3.3584291, "volume": 109235.0}, {"date": "2009-01-21", "close": 3.33348586, "volume": 37437.0}, {"date": "2009-01-22", "close": 3.2248046, "volume": 360198.0}, {"date": "2009-01-23", "close": 3.117905, "volume": 304177.0}, {"date": "2009-01-27", "close": 3.0644552, "volume": 14509.0}, {"date": "2009-01-28", "close": 2.9753722, "volume": 306635.0}, {"date": "2009-01-29", "close": 2.939739, "volume": 187140.0}, {"date": "2009-01-30", "close": 2.76691798, "volume": 1213105.0}, {"date": "2009-02-02", "close": 2.32862962, "volume": 895463.0}, {"date": "2009-02-03", "close": 2.2181667, "volume": 786154.0}, {"date": "2009-02-04", "close": 2.07741556, "volume": 521660.0}, {"date": "2009-02-05", "close": 2.09523216, "volume": 311148.0}, {"date": "2009-02-06", "close": 2.048909, "volume": 816469.0}, {"date": "2009-02-09", "close": 2.1736252, "volume": 807090.0}, {"date": "2009-02-10", "close": 2.2627082, "volume": 173209.0}, {"date": "2009-02-11", "close": 2.23420164, "volume": 91583.0}, {"date": "2009-02-12", "close": 2.316158, "volume": 154884.0}, {"date": "2009-02-13", "close": 2.3517912, "volume": 120943.0}, {"date": "2009-02-16", "close": 2.2983414, "volume": 141211.0}, {"date": "2009-02-17", "close": 2.27339816, "volume": 198714.0}, {"date": "2009-02-18", "close": 2.31081302, "volume": 374174.0}, {"date": "2009-02-19", "close": 2.28586978, "volume": 72393.0}, {"date": "2009-02-20", "close": 2.18075184, "volume": 140060.0}, {"date": "2009-02-23", "close": 2.1736252, "volume": 33514.0}, {"date": "2009-02-24", "close": 1.9331011, "volume": 228197.0}, {"date": "2009-02-25", "close": 1.8172932, "volume": 1153290.0}, {"date": "2009-02-26", "close": 1.7727517, "volume": 2124884.0}, {"date": "2009-02-27", "close": 1.7460268, "volume": 191417.0}, {"date": "2009-03-02", "close": 1.692577, "volume": 897023.0}, {"date": "2009-03-03", "close": 1.6480355, "volume": 6988404.0}, {"date": "2009-03-04", "close": 1.58924072, "volume": 308785.0}, {"date": "2009-03-05", "close": 1.603494, "volume": 3456187.0}, {"date": "2009-03-06", "close": 1.603494, "volume": 985109.0}, {"date": "2009-03-09", "close": 1.58745906, "volume": 117385.0}, {"date": "2009-03-10", "close": 1.57320578, "volume": 370183.0}, {"date": "2009-03-11", "close": 1.64269052, "volume": 5723337.0}, {"date": "2009-03-12", "close": 1.6213106, "volume": 210248.0}, {"date": "2009-03-13", "close": 1.7014853, "volume": 2824585.0}, {"date": "2009-03-16", "close": 1.84045478, "volume": 263950.0}, {"date": "2009-03-17", "close": 1.959826, "volume": 526402.0}, {"date": "2009-03-18", "close": 2.0578173, "volume": 621578.0}, {"date": "2009-03-19", "close": 2.03465572, "volume": 203131.0}, {"date": "2009-03-20", "close": 2.1558086, "volume": 559635.0}, {"date": "2009-03-23", "close": 2.17897018, "volume": 346564.0}, {"date": "2009-03-24", "close": 2.28765144, "volume": 558782.0}, {"date": "2009-03-25", "close": 2.3250663, "volume": 782085.0}, {"date": "2009-03-26", "close": 2.41058598, "volume": 603016.0}, {"date": "2009-03-27", "close": 2.4408742, "volume": 698192.0}, {"date": "2009-03-30", "close": 2.39811436, "volume": 109987.0}, {"date": "2009-03-31", "close": 2.4230576, "volume": 520851.0}, {"date": "2009-04-01", "close": 2.52639388, "volume": 969001.0}, {"date": "2009-04-02", "close": 2.6546734, "volume": 1008745.0}, {"date": "2009-04-03", "close": 2.79364288, "volume": 587609.0}, {"date": "2009-04-06", "close": 2.8239311, "volume": 328070.0}, {"date": "2009-04-07", "close": 2.68674328, "volume": 329726.0}, {"date": "2009-04-08", "close": 2.67249, "volume": 439169.0}, {"date": "2009-04-09", "close": 2.66536336, "volume": 778785.0}, {"date": "2009-04-14", "close": 2.85243766, "volume": 151353.0}, {"date": "2009-04-15", "close": 2.8684726, "volume": 106137.0}, {"date": "2009-04-16", "close": 2.9219224, "volume": 639813.0}, {"date": "2009-04-17", "close": 2.9931888, "volume": 83377.0}, {"date": "2009-04-20", "close": 2.90945078, "volume": 234764.0}, {"date": "2009-04-21", "close": 2.8150228, "volume": 316166.0}, {"date": "2009-04-22", "close": 2.8417477, "volume": 134369.0}, {"date": "2009-04-23", "close": 2.850656, "volume": 214497.0}, {"date": "2009-04-24", "close": 2.81324114, "volume": 73078.0}, {"date": "2009-04-27", "close": 2.6903066, "volume": 267082.0}, {"date": "2009-04-28", "close": 2.5923153, "volume": 1627319.0}, {"date": "2009-04-29", "close": 2.6101319, "volume": 564917.0}, {"date": "2009-04-30", "close": 2.850656, "volume": 110403.0}, {"date": "2009-05-01", "close": 2.8417477, "volume": 191473.0}, {"date": "2009-05-04", "close": 2.80433284, "volume": 72921.0}, {"date": "2009-05-05", "close": 2.83640272, "volume": 413244.0}, {"date": "2009-05-06", "close": 2.89163418, "volume": 635873.0}, {"date": "2009-05-07", "close": 3.02704034, "volume": 480720.0}, {"date": "2009-05-08", "close": 3.0199137, "volume": 240444.0}, {"date": "2009-05-11", "close": 3.07158184, "volume": 109600.0}, {"date": "2009-05-12", "close": 2.939739, "volume": 120214.0}, {"date": "2009-05-13", "close": 2.9575556, "volume": 174719.0}, {"date": "2009-05-14", "close": 2.9041058, "volume": 339335.0}, {"date": "2009-05-15", "close": 3.028822, "volume": 101142.0}, {"date": "2009-05-18", "close": 2.850656, "volume": 214603.0}, {"date": "2009-05-19", "close": 2.8951975, "volume": 60180.0}, {"date": "2009-05-20", "close": 2.8150228, "volume": 201323.0}, {"date": "2009-05-21", "close": 2.8773809, "volume": 464780.0}, {"date": "2009-05-22", "close": 2.8684726, "volume": 357419.0}, {"date": "2009-05-25", "close": 2.8951975, "volume": 113495.0}, {"date": "2009-05-26", "close": 2.9219224, "volume": 648760.0}, {"date": "2009-05-27", "close": 3.1089967, "volume": 1910724.0}, {"date": "2009-05-28", "close": 3.206988, "volume": 521693.0}, {"date": "2009-05-29", "close": 3.5098702, "volume": 4030213.0}, {"date": "2009-06-01", "close": 3.48849028, "volume": 659828.0}, {"date": "2009-06-02", "close": 3.49027194, "volume": 410207.0}, {"date": "2009-06-03", "close": 3.53303178, "volume": 252910.0}, {"date": "2009-06-04", "close": 3.47780032, "volume": 403702.0}, {"date": "2009-06-05", "close": 3.4029706, "volume": 340284.0}, {"date": "2009-06-09", "close": 3.385154, "volume": 436138.0}, {"date": "2009-06-10", "close": 3.38871732, "volume": 1146667.0}, {"date": "2009-06-11", "close": 3.56153834, "volume": 232850.0}, {"date": "2009-06-12", "close": 3.55797502, "volume": 98992.0}, {"date": "2009-06-15", "close": 3.56332, "volume": 881678.0}, {"date": "2009-06-16", "close": 3.5098702, "volume": 348254.0}, {"date": "2009-06-17", "close": 3.4653287, "volume": 199292.0}, {"date": "2009-06-18", "close": 3.56332, "volume": 560870.0}, {"date": "2009-06-19", "close": 3.6613113, "volume": 567802.0}, {"date": "2009-06-22", "close": 3.58648158, "volume": 90545.0}, {"date": "2009-06-23", "close": 3.50630688, "volume": 137361.0}, {"date": "2009-06-24", "close": 3.49739858, "volume": 165649.0}, {"date": "2009-06-25", "close": 3.56332, "volume": 128105.0}, {"date": "2009-06-26", "close": 3.56332, "volume": 83360.0}, {"date": "2009-06-29", "close": 3.66665628, "volume": 157460.0}, {"date": "2009-06-30", "close": 3.6880362, "volume": 486962.0}, {"date": "2009-07-01", "close": 3.59182656, "volume": 62885.0}, {"date": "2009-07-02", "close": 3.6702196, "volume": 103404.0}, {"date": "2009-07-03", "close": 3.6345864, "volume": 323294.0}, {"date": "2009-07-06", "close": 3.60251652, "volume": 134543.0}, {"date": "2009-07-07", "close": 3.54728506, "volume": 182240.0}, {"date": "2009-07-08", "close": 3.4207872, "volume": 274351.0}, {"date": "2009-07-09", "close": 3.4296955, "volume": 118328.0}, {"date": "2009-07-10", "close": 3.54372174, "volume": 143220.0}, {"date": "2009-07-13", "close": 3.474237, "volume": 285806.0}, {"date": "2009-07-14", "close": 3.47601866, "volume": 95024.0}, {"date": "2009-07-15", "close": 3.5009619, "volume": 402737.0}, {"date": "2009-07-16", "close": 3.5187785, "volume": 195913.0}, {"date": "2009-07-17", "close": 3.5009619, "volume": 114680.0}, {"date": "2009-07-20", "close": 3.56153834, "volume": 917117.0}, {"date": "2009-07-21", "close": 3.64171304, "volume": 263793.0}, {"date": "2009-07-22", "close": 3.6613113, "volume": 54511.0}, {"date": "2009-07-23", "close": 3.7147611, "volume": 159711.0}, {"date": "2009-07-24", "close": 3.89470876, "volume": 209069.0}, {"date": "2009-07-27", "close": 3.8483856, "volume": 109224.0}, {"date": "2009-07-28", "close": 4.03902322, "volume": 730470.0}, {"date": "2009-07-29", "close": 4.2225342, "volume": 378804.0}, {"date": "2009-07-30", "close": 4.186901, "volume": 803318.0}, {"date": "2009-07-31", "close": 4.09603634, "volume": 345419.0}, {"date": "2009-08-03", "close": 4.07287476, "volume": 596590.0}, {"date": "2009-08-04", "close": 4.0889097, "volume": 535248.0}, {"date": "2009-08-05", "close": 4.186901, "volume": 438922.0}, {"date": "2009-08-06", "close": 4.2581674, "volume": 1289606.0}, {"date": "2009-08-07", "close": 4.2581674, "volume": 40170.0}, {"date": "2009-08-10", "close": 4.19224598, "volume": 171739.0}, {"date": "2009-08-11", "close": 4.2047176, "volume": 255548.0}, {"date": "2009-08-12", "close": 4.21006258, "volume": 154850.0}, {"date": "2009-08-13", "close": 4.365067, "volume": 1022692.0}, {"date": "2009-08-14", "close": 4.4185168, "volume": 1165166.0}, {"date": "2009-08-17", "close": 4.365067, "volume": 313455.0}, {"date": "2009-08-18", "close": 4.3294338, "volume": 208059.0}, {"date": "2009-08-19", "close": 4.2848923, "volume": 113967.0}, {"date": "2009-08-20", "close": 4.3205255, "volume": 726508.0}, {"date": "2009-08-21", "close": 4.275984, "volume": 630075.0}, {"date": "2009-08-24", "close": 4.35259538, "volume": 88025.0}, {"date": "2009-08-25", "close": 4.34903206, "volume": 265567.0}, {"date": "2009-08-26", "close": 4.37932028, "volume": 776989.0}, {"date": "2009-08-27", "close": 4.3472504, "volume": 403803.0}, {"date": "2009-08-28", "close": 4.33656044, "volume": 57615.0}, {"date": "2009-08-31", "close": 4.30092724, "volume": 1152060.0}, {"date": "2009-09-01", "close": 4.3294338, "volume": 347451.0}, {"date": "2009-09-02", "close": 4.3294338, "volume": 171284.0}, {"date": "2009-09-03", "close": 4.3383421, "volume": 167142.0}, {"date": "2009-09-04", "close": 4.4007002, "volume": 108500.0}, {"date": "2009-09-07", "close": 4.35437704, "volume": 76389.0}, {"date": "2009-09-08", "close": 4.3917919, "volume": 123615.0}, {"date": "2009-09-09", "close": 4.33477878, "volume": 436335.0}, {"date": "2009-09-10", "close": 4.4185168, "volume": 786082.0}, {"date": "2009-09-11", "close": 4.3383421, "volume": 49067.0}, {"date": "2009-09-14", "close": 4.3294338, "volume": 136530.0}, {"date": "2009-09-15", "close": 4.34546874, "volume": 440696.0}, {"date": "2009-09-16", "close": 4.5877745, "volume": 712106.0}, {"date": "2009-09-17", "close": 4.87996674, "volume": 343163.0}, {"date": "2009-09-18", "close": 4.988648, "volume": 799967.0}, {"date": "2009-09-21", "close": 5.3004385, "volume": 761599.0}, {"date": "2009-09-22", "close": 5.2915302, "volume": 839369.0}, {"date": "2009-09-23", "close": 5.4251547, "volume": 368667.0}, {"date": "2009-09-24", "close": 5.35032498, "volume": 107215.0}, {"date": "2009-09-25", "close": 5.2113555, "volume": 945528.0}, {"date": "2009-09-28", "close": 5.41446474, "volume": 277000.0}, {"date": "2009-09-29", "close": 5.34854332, "volume": 267425.0}, {"date": "2009-09-30", "close": 5.27193194, "volume": 178873.0}, {"date": "2009-10-01", "close": 5.5498709, "volume": 477038.0}, {"date": "2009-10-02", "close": 5.3271634, "volume": 876666.0}, {"date": "2009-10-05", "close": 5.4696962, "volume": 151999.0}, {"date": "2009-10-06", "close": 5.23263148, "volume": 612022.0}, {"date": "2009-10-07", "close": 5.1435022, "volume": 318048.0}, {"date": "2009-10-08", "close": 5.24377264, "volume": 447923.0}, {"date": "2009-10-09", "close": 5.2177766, "volume": 192147.0}, {"date": "2009-10-12", "close": 5.199208, "volume": 349574.0}, {"date": "2009-10-13", "close": 5.199208, "volume": 264226.0}, {"date": "2009-10-14", "close": 5.1806394, "volume": 251225.0}, {"date": "2009-10-15", "close": 5.2363452, "volume": 560597.0}, {"date": "2009-10-16", "close": 5.16578452, "volume": 388699.0}, {"date": "2009-10-19", "close": 5.1249336, "volume": 401727.0}, {"date": "2009-10-20", "close": 5.013522, "volume": 466540.0}, {"date": "2009-10-21", "close": 5.10265128, "volume": 717739.0}, {"date": "2009-10-22", "close": 5.1620708, "volume": 255765.0}, {"date": "2009-10-23", "close": 5.21963346, "volume": 415459.0}, {"date": "2009-10-26", "close": 5.18806684, "volume": 332588.0}, {"date": "2009-10-27", "close": 5.36818226, "volume": 350958.0}, {"date": "2009-10-28", "close": 5.4405998, "volume": 541543.0}, {"date": "2009-10-29", "close": 5.292051, "volume": 358309.0}, {"date": "2009-10-30", "close": 5.38303714, "volume": 202778.0}, {"date": "2009-11-02", "close": 5.33661564, "volume": 238133.0}, {"date": "2009-11-03", "close": 5.384894, "volume": 142903.0}, {"date": "2009-11-04", "close": 5.3291882, "volume": 145654.0}, {"date": "2009-11-05", "close": 5.2641981, "volume": 221735.0}, {"date": "2009-11-06", "close": 5.25305694, "volume": 251214.0}, {"date": "2009-11-09", "close": 5.20292172, "volume": 191695.0}, {"date": "2009-11-10", "close": 5.31433332, "volume": 296921.0}, {"date": "2009-11-11", "close": 5.2734824, "volume": 207372.0}, {"date": "2009-11-12", "close": 5.2549138, "volume": 696558.0}, {"date": "2009-11-13", "close": 5.12864732, "volume": 500162.0}, {"date": "2009-11-16", "close": 5.07108466, "volume": 221024.0}, {"date": "2009-11-17", "close": 5.05622978, "volume": 149543.0}, {"date": "2009-11-18", "close": 5.07479838, "volume": 178533.0}, {"date": "2009-11-19", "close": 5.06737094, "volume": 235403.0}, {"date": "2009-11-20", "close": 5.013522, "volume": 1099690.0}, {"date": "2009-11-23", "close": 5.013522, "volume": 422837.0}, {"date": "2009-11-24", "close": 5.01166514, "volume": 133860.0}, {"date": "2009-11-25", "close": 5.0506592, "volume": 439322.0}, {"date": "2009-11-26", "close": 5.16949824, "volume": 1289397.0}, {"date": "2009-11-27", "close": 5.292051, "volume": 324769.0}, {"date": "2009-11-30", "close": 5.199208, "volume": 998654.0}, {"date": "2009-12-01", "close": 5.34404308, "volume": 1584977.0}, {"date": "2009-12-02", "close": 5.34032936, "volume": 223625.0}, {"date": "2009-12-03", "close": 5.2456295, "volume": 128082.0}, {"date": "2009-12-04", "close": 5.4405998, "volume": 245339.0}, {"date": "2009-12-07", "close": 5.4684527, "volume": 365580.0}, {"date": "2009-12-08", "close": 5.4963056, "volume": 539777.0}, {"date": "2009-12-09", "close": 5.3663254, "volume": 77335.0}, {"date": "2009-12-10", "close": 5.3291882, "volume": 185593.0}, {"date": "2009-12-11", "close": 5.33661564, "volume": 88111.0}, {"date": "2009-12-14", "close": 5.3477568, "volume": 520987.0}, {"date": "2009-12-15", "close": 5.384894, "volume": 502741.0}, {"date": "2009-12-16", "close": 5.36818226, "volume": 203995.0}, {"date": "2009-12-17", "close": 5.4220312, "volume": 185587.0}, {"date": "2009-12-18", "close": 5.384894, "volume": 100891.0}, {"date": "2009-12-21", "close": 5.3663254, "volume": 114570.0}, {"date": "2009-12-22", "close": 5.48516444, "volume": 309318.0}, {"date": "2009-12-23", "close": 5.49259188, "volume": 264608.0}, {"date": "2009-12-24", "close": 5.47402328, "volume": 192653.0}, {"date": "2009-12-29", "close": 5.5520114, "volume": 163103.0}, {"date": "2009-12-30", "close": 5.56872314, "volume": 89603.0}, {"date": "2009-12-31", "close": 5.58172116, "volume": 93933.0}, {"date": "2010-01-04", "close": 5.663423, "volume": 320293.0}, {"date": "2010-01-05", "close": 5.7005602, "volume": 263983.0}, {"date": "2010-01-06", "close": 5.79897378, "volume": 270090.0}, {"date": "2010-01-07", "close": 5.9048148, "volume": 756643.0}, {"date": "2010-01-08", "close": 5.92524026, "volume": 356360.0}, {"date": "2010-01-11", "close": 5.8955305, "volume": 91493.0}, {"date": "2010-01-12", "close": 5.9233834, "volume": 248382.0}, {"date": "2010-01-13", "close": 5.88253248, "volume": 108506.0}, {"date": "2010-01-14", "close": 5.8769619, "volume": 317148.0}, {"date": "2010-01-15", "close": 5.7376974, "volume": 130618.0}, {"date": "2010-01-18", "close": 5.72284252, "volume": 118991.0}, {"date": "2010-01-19", "close": 5.73026996, "volume": 81681.0}, {"date": "2010-01-20", "close": 5.7191288, "volume": 94784.0}, {"date": "2010-01-21", "close": 5.4591684, "volume": 311251.0}, {"date": "2010-01-22", "close": 5.4127469, "volume": 496602.0}, {"date": "2010-01-25", "close": 5.384894, "volume": 603917.0}, {"date": "2010-01-27", "close": 5.31433332, "volume": 229398.0}, {"date": "2010-01-28", "close": 5.46102526, "volume": 288767.0}, {"date": "2010-01-29", "close": 5.32176076, "volume": 442236.0}, {"date": "2010-02-01", "close": 5.1713551, "volume": 241192.0}, {"date": "2010-02-02", "close": 5.2734824, "volume": 325124.0}, {"date": "2010-02-03", "close": 5.2549138, "volume": 293522.0}, {"date": "2010-02-04", "close": 5.2084923, "volume": 140684.0}, {"date": "2010-02-05", "close": 5.01537886, "volume": 275675.0}, {"date": "2010-02-08", "close": 5.0320906, "volume": 471511.0}, {"date": "2010-02-09", "close": 5.04880234, "volume": 214906.0}, {"date": "2010-02-10", "close": 5.16392766, "volume": 127322.0}, {"date": "2010-02-11", "close": 5.19549428, "volume": 248850.0}, {"date": "2010-02-12", "close": 5.4034626, "volume": 303803.0}, {"date": "2010-02-15", "close": 5.34404308, "volume": 146360.0}, {"date": "2010-02-16", "close": 5.40531946, "volume": 129277.0}, {"date": "2010-02-17", "close": 5.4220312, "volume": 293124.0}, {"date": "2010-02-18", "close": 5.4127469, "volume": 407629.0}, {"date": "2010-02-19", "close": 5.4498841, "volume": 206612.0}, {"date": "2010-02-22", "close": 5.38303714, "volume": 61410.0}, {"date": "2010-02-23", "close": 5.24191578, "volume": 536949.0}, {"date": "2010-02-24", "close": 5.30690588, "volume": 48889.0}, {"date": "2010-02-25", "close": 5.37375284, "volume": 214033.0}, {"date": "2010-02-26", "close": 5.384894, "volume": 119077.0}, {"date": "2010-03-01", "close": 5.3013353, "volume": 419784.0}, {"date": "2010-03-02", "close": 5.31247646, "volume": 186191.0}, {"date": "2010-03-03", "close": 5.3199039, "volume": 260714.0}, {"date": "2010-03-04", "close": 5.31804704, "volume": 107003.0}, {"date": "2010-03-05", "close": 5.3477568, "volume": 131609.0}, {"date": "2010-03-08", "close": 5.38118028, "volume": 330208.0}, {"date": "2010-03-09", "close": 5.34218622, "volume": 113703.0}, {"date": "2010-03-10", "close": 5.3570411, "volume": 191318.0}, {"date": "2010-03-11", "close": 5.37003912, "volume": 737266.0}, {"date": "2010-03-12", "close": 5.37003912, "volume": 200791.0}, {"date": "2010-03-15", "close": 5.46659584, "volume": 603185.0}, {"date": "2010-03-16", "close": 5.35332738, "volume": 280140.0}, {"date": "2010-03-17", "close": 5.35332738, "volume": 217835.0}, {"date": "2010-03-18", "close": 5.37932342, "volume": 344232.0}, {"date": "2010-03-19", "close": 5.384894, "volume": 286069.0}, {"date": "2010-03-22", "close": 5.36075482, "volume": 460713.0}, {"date": "2010-03-23", "close": 5.37375284, "volume": 217141.0}, {"date": "2010-03-24", "close": 5.35518424, "volume": 511606.0}, {"date": "2010-03-25", "close": 5.3941783, "volume": 208793.0}, {"date": "2010-03-26", "close": 5.4034626, "volume": 123935.0}, {"date": "2010-03-29", "close": 5.4220312, "volume": 73043.0}, {"date": "2010-03-30", "close": 5.5520114, "volume": 230163.0}, {"date": "2010-03-31", "close": 5.4870213, "volume": 171128.0}, {"date": "2010-04-01", "close": 5.64299754, "volume": 167902.0}, {"date": "2010-04-06", "close": 5.7005602, "volume": 247035.0}, {"date": "2010-04-07", "close": 5.69684648, "volume": 271539.0}, {"date": "2010-04-08", "close": 5.71541508, "volume": 70081.0}, {"date": "2010-04-09", "close": 5.6912759, "volume": 57382.0}, {"date": "2010-04-12", "close": 5.65042498, "volume": 527256.0}, {"date": "2010-04-13", "close": 5.477737, "volume": 391995.0}, {"date": "2010-04-14", "close": 5.50373304, "volume": 105786.0}, {"date": "2010-04-15", "close": 5.55572512, "volume": 472276.0}, {"date": "2010-04-16", "close": 5.52972908, "volume": 63510.0}, {"date": "2010-04-19", "close": 5.41460376, "volume": 181635.0}, {"date": "2010-04-20", "close": 5.37003912, "volume": 87072.0}, {"date": "2010-04-21", "close": 5.3477568, "volume": 170799.0}, {"date": "2010-04-22", "close": 5.33290192, "volume": 255787.0}, {"date": "2010-04-23", "close": 5.34218622, "volume": 83485.0}, {"date": "2010-04-27", "close": 5.30690588, "volume": 133042.0}, {"date": "2010-04-28", "close": 5.51116048, "volume": 606465.0}, {"date": "2010-04-29", "close": 5.52972908, "volume": 1615948.0}, {"date": "2010-04-30", "close": 5.52972908, "volume": 420134.0}, {"date": "2010-05-03", "close": 5.57058, "volume": 186923.0}, {"date": "2010-05-04", "close": 5.57058, "volume": 231525.0}, {"date": "2010-05-05", "close": 5.49444874, "volume": 391623.0}, {"date": "2010-05-06", "close": 5.4313155, "volume": 164988.0}, {"date": "2010-05-07", "close": 5.3013353, "volume": 575547.0}, {"date": "2010-05-10", "close": 5.3477568, "volume": 104752.0}, {"date": "2010-05-11", "close": 5.4127469, "volume": 149263.0}, {"date": "2010-05-12", "close": 5.53715652, "volume": 167713.0}, {"date": "2010-05-13", "close": 5.57058, "volume": 211680.0}, {"date": "2010-05-14", "close": 5.58543488, "volume": 239022.0}, {"date": "2010-05-17", "close": 5.47030956, "volume": 217108.0}, {"date": "2010-05-18", "close": 5.384894, "volume": 284146.0}, {"date": "2010-05-19", "close": 5.2734824, "volume": 173610.0}, {"date": "2010-05-20", "close": 5.2734824, "volume": 322022.0}, {"date": "2010-05-21", "close": 5.04880234, "volume": 627306.0}, {"date": "2010-05-24", "close": 5.17692568, "volume": 729710.0}, {"date": "2010-05-25", "close": 5.03951804, "volume": 349407.0}, {"date": "2010-05-26", "close": 5.0228063, "volume": 875925.0}, {"date": "2010-05-27", "close": 5.16578452, "volume": 526712.0}, {"date": "2010-05-28", "close": 5.2734824, "volume": 819706.0}, {"date": "2010-05-31", "close": 5.26791182, "volume": 456529.0}, {"date": "2010-06-01", "close": 5.2456295, "volume": 457676.0}, {"date": "2010-06-02", "close": 5.22334718, "volume": 130893.0}, {"date": "2010-06-03", "close": 5.2734824, "volume": 670745.0}, {"date": "2010-06-04", "close": 5.25120008, "volume": 136203.0}, {"date": "2010-06-07", "close": 5.18435312, "volume": 948860.0}, {"date": "2010-06-08", "close": 5.19549428, "volume": 95198.0}, {"date": "2010-06-09", "close": 5.22149032, "volume": 224260.0}, {"date": "2010-06-10", "close": 5.17878254, "volume": 116363.0}, {"date": "2010-06-11", "close": 5.44617038, "volume": 291514.0}, {"date": "2010-06-15", "close": 5.384894, "volume": 147642.0}, {"date": "2010-06-16", "close": 5.35889796, "volume": 219182.0}, {"date": "2010-06-17", "close": 5.3384725, "volume": 235053.0}, {"date": "2010-06-18", "close": 5.384894, "volume": 162436.0}, {"date": "2010-06-21", "close": 5.3663254, "volume": 239232.0}, {"date": "2010-06-22", "close": 5.46659584, "volume": 221078.0}, {"date": "2010-06-23", "close": 5.32547448, "volume": 134760.0}, {"date": "2010-06-24", "close": 5.4963056, "volume": 340548.0}, {"date": "2010-06-25", "close": 5.50187618, "volume": 247051.0}, {"date": "2010-06-28", "close": 5.4405998, "volume": 265723.0}, {"date": "2010-06-29", "close": 5.70241706, "volume": 2015208.0}, {"date": "2010-06-30", "close": 5.5984329, "volume": 683961.0}, {"date": "2010-07-01", "close": 5.57058, "volume": 1819292.0}, {"date": "2010-07-02", "close": 5.57058, "volume": 1660739.0}, {"date": "2010-07-05", "close": 5.57429372, "volume": 411700.0}, {"date": "2010-07-06", "close": 5.5520114, "volume": 206601.0}, {"date": "2010-07-07", "close": 5.56872314, "volume": 559794.0}, {"date": "2010-07-08", "close": 5.5984329, "volume": 856203.0}, {"date": "2010-07-09", "close": 5.60028976, "volume": 509565.0}, {"date": "2010-07-12", "close": 5.58729174, "volume": 318258.0}, {"date": "2010-07-13", "close": 5.57058, "volume": 540348.0}, {"date": "2010-07-14", "close": 5.57429372, "volume": 229387.0}, {"date": "2010-07-15", "close": 5.57615058, "volume": 210888.0}, {"date": "2010-07-16", "close": 5.63742696, "volume": 845573.0}, {"date": "2010-07-19", "close": 5.59100546, "volume": 439818.0}, {"date": "2010-07-20", "close": 5.6355701, "volume": 221126.0}, {"date": "2010-07-21", "close": 5.63185638, "volume": 243255.0}, {"date": "2010-07-22", "close": 5.57058, "volume": 410446.0}, {"date": "2010-07-23", "close": 5.57058, "volume": 170293.0}, {"date": "2010-07-26", "close": 5.756266, "volume": 486978.0}, {"date": "2010-07-27", "close": 5.81382866, "volume": 441110.0}, {"date": "2010-07-28", "close": 5.69313276, "volume": 441143.0}, {"date": "2010-07-29", "close": 5.72098566, "volume": 239770.0}, {"date": "2010-07-30", "close": 5.7284131, "volume": 226985.0}, {"date": "2010-08-02", "close": 5.7098445, "volume": 70862.0}, {"date": "2010-08-03", "close": 5.91224224, "volume": 875429.0}, {"date": "2010-08-04", "close": 5.92895398, "volume": 184198.0}, {"date": "2010-08-05", "close": 5.93081084, "volume": 539001.0}, {"date": "2010-08-06", "close": 5.94937944, "volume": 715040.0}, {"date": "2010-08-09", "close": 5.941952, "volume": 232958.0}, {"date": "2010-08-10", "close": 5.93823828, "volume": 105431.0}, {"date": "2010-08-11", "close": 5.8676776, "volume": 114047.0}, {"date": "2010-08-12", "close": 5.74512484, "volume": 457299.0}, {"date": "2010-08-13", "close": 5.79711692, "volume": 219553.0}, {"date": "2010-08-16", "close": 5.84725214, "volume": 317725.0}, {"date": "2010-08-17", "close": 5.8398247, "volume": 136844.0}, {"date": "2010-08-18", "close": 5.7655503, "volume": 145218.0}, {"date": "2010-08-19", "close": 5.7934032, "volume": 83614.0}, {"date": "2010-08-20", "close": 5.75812286, "volume": 131076.0}, {"date": "2010-08-23", "close": 5.78597576, "volume": 299549.0}, {"date": "2010-08-24", "close": 5.8119718, "volume": 185211.0}, {"date": "2010-08-25", "close": 5.756266, "volume": 232075.0}, {"date": "2010-08-26", "close": 5.65042498, "volume": 160394.0}, {"date": "2010-08-27", "close": 5.73398368, "volume": 123499.0}, {"date": "2010-08-30", "close": 5.8119718, "volume": 168973.0}, {"date": "2010-08-31", "close": 5.91781282, "volume": 280333.0}, {"date": "2010-09-01", "close": 5.91595596, "volume": 240379.0}, {"date": "2010-09-02", "close": 6.02365384, "volume": 573183.0}, {"date": "2010-09-03", "close": 5.97537548, "volume": 1146586.0}, {"date": "2010-09-06", "close": 5.9512363, "volume": 100401.0}, {"date": "2010-09-07", "close": 5.98651664, "volume": 128728.0}, {"date": "2010-09-08", "close": 5.95495002, "volume": 311251.0}, {"date": "2010-09-09", "close": 5.9233834, "volume": 30158.0}, {"date": "2010-09-10", "close": 5.941952, "volume": 66354.0}, {"date": "2010-09-13", "close": 5.95309316, "volume": 253439.0}, {"date": "2010-09-14", "close": 5.94752258, "volume": 1602549.0}, {"date": "2010-09-15", "close": 5.97166176, "volume": 431029.0}, {"date": "2010-09-16", "close": 5.941952, "volume": 709240.0}, {"date": "2010-09-17", "close": 6.034795, "volume": 1357647.0}, {"date": "2010-09-20", "close": 5.9976578, "volume": 127759.0}, {"date": "2010-09-21", "close": 6.07564592, "volume": 564658.0}, {"date": "2010-09-22", "close": 6.15177718, "volume": 2480381.0}, {"date": "2010-09-23", "close": 6.1554909, "volume": 396422.0}, {"date": "2010-09-24", "close": 6.0997851, "volume": 328156.0}, {"date": "2010-09-27", "close": 6.14992032, "volume": 157513.0}, {"date": "2010-09-28", "close": 6.11092626, "volume": 145967.0}, {"date": "2010-09-29", "close": 6.14992032, "volume": 401673.0}, {"date": "2010-09-30", "close": 6.14063602, "volume": 178226.0}, {"date": "2010-10-01", "close": 6.1462066, "volume": 348136.0}, {"date": "2010-10-04", "close": 6.127638, "volume": 213936.0}, {"date": "2010-10-05", "close": 6.15363404, "volume": 636187.0}, {"date": "2010-10-06", "close": 6.220481, "volume": 401414.0}, {"date": "2010-10-07", "close": 6.1647752, "volume": 3512193.0}, {"date": "2010-10-08", "close": 6.15734776, "volume": 213963.0}, {"date": "2010-10-11", "close": 6.21305356, "volume": 628604.0}, {"date": "2010-10-12", "close": 6.16291834, "volume": 258366.0}, {"date": "2010-10-13", "close": 6.22233786, "volume": 449393.0}, {"date": "2010-10-14", "close": 6.31146714, "volume": 641276.0}, {"date": "2010-10-15", "close": 6.2761868, "volume": 193197.0}, {"date": "2010-10-18", "close": 6.26133192, "volume": 297928.0}, {"date": "2010-10-19", "close": 6.3690298, "volume": 673772.0}, {"date": "2010-10-20", "close": 6.34860434, "volume": 162349.0}, {"date": "2010-10-21", "close": 6.40059642, "volume": 681726.0}, {"date": "2010-10-22", "close": 6.43959048, "volume": 975227.0}, {"date": "2010-10-25", "close": 6.36160236, "volume": 300610.0}, {"date": "2010-10-26", "close": 6.32075144, "volume": 213931.0}, {"date": "2010-10-27", "close": 6.34489062, "volume": 302651.0}, {"date": "2010-10-28", "close": 6.34860434, "volume": 412347.0}, {"date": "2010-10-29", "close": 6.5361472, "volume": 472664.0}, {"date": "2010-11-01", "close": 6.5547158, "volume": 718573.0}, {"date": "2010-11-02", "close": 6.49901, "volume": 1454332.0}, {"date": "2010-11-03", "close": 6.4433042, "volume": 679109.0}, {"date": "2010-11-04", "close": 6.36160236, "volume": 663319.0}, {"date": "2010-11-05", "close": 6.39873956, "volume": 1642342.0}, {"date": "2010-11-08", "close": 6.46930024, "volume": 1023260.0}, {"date": "2010-11-09", "close": 6.55842952, "volume": 527094.0}, {"date": "2010-11-10", "close": 6.61784904, "volume": 1322604.0}, {"date": "2010-11-11", "close": 6.57699812, "volume": 462103.0}, {"date": "2010-11-12", "close": 6.5825687, "volume": 467623.0}, {"date": "2010-11-15", "close": 6.61227846, "volume": 353565.0}, {"date": "2010-11-16", "close": 6.6382745, "volume": 277953.0}, {"date": "2010-11-17", "close": 6.5454315, "volume": 142903.0}, {"date": "2010-11-18", "close": 6.5361472, "volume": 364519.0}, {"date": "2010-11-19", "close": 6.62527648, "volume": 407096.0}, {"date": "2010-11-22", "close": 6.777539, "volume": 552621.0}, {"date": "2010-11-23", "close": 6.591853, "volume": 380357.0}, {"date": "2010-11-24", "close": 6.63270392, "volume": 118700.0}, {"date": "2010-11-25", "close": 6.5640001, "volume": 361169.0}, {"date": "2010-11-26", "close": 6.62341962, "volume": 128777.0}, {"date": "2010-11-29", "close": 6.67169798, "volume": 134469.0}, {"date": "2010-11-30", "close": 6.963225, "volume": 324720.0}, {"date": "2010-12-01", "close": 6.86295456, "volume": 1208976.0}, {"date": "2010-12-02", "close": 6.98736418, "volume": 1574351.0}, {"date": "2010-12-03", "close": 7.00407592, "volume": 1292758.0}, {"date": "2010-12-06", "close": 7.08206404, "volume": 1596647.0}, {"date": "2010-12-07", "close": 7.0282151, "volume": 473891.0}, {"date": "2010-12-08", "close": 7.06349544, "volume": 436554.0}, {"date": "2010-12-09", "close": 7.056068, "volume": 205417.0}, {"date": "2010-12-10", "close": 7.0467837, "volume": 891182.0}, {"date": "2010-12-13", "close": 7.03935626, "volume": 313906.0}, {"date": "2010-12-14", "close": 6.96879558, "volume": 430178.0}, {"date": "2010-12-15", "close": 6.963225, "volume": 291874.0}, {"date": "2010-12-16", "close": 6.963225, "volume": 999472.0}, {"date": "2010-12-17", "close": 7.10620322, "volume": 499607.0}, {"date": "2010-12-20", "close": 7.28446178, "volume": 293786.0}, {"date": "2010-12-21", "close": 7.334597, "volume": 189982.0}, {"date": "2010-12-22", "close": 7.2974598, "volume": 450745.0}, {"date": "2010-12-23", "close": 7.26775004, "volume": 212709.0}, {"date": "2010-12-24", "close": 7.2046168, "volume": 93125.0}, {"date": "2010-12-29", "close": 7.36059304, "volume": 180164.0}, {"date": "2010-12-30", "close": 7.34573816, "volume": 142876.0}, {"date": "2010-12-31", "close": 7.35130874, "volume": 24816.0}, {"date": "2011-01-04", "close": 7.43858116, "volume": 645940.0}, {"date": "2011-01-05", "close": 7.43301058, "volume": 531505.0}, {"date": "2011-01-06", "close": 7.36616362, "volume": 165801.0}, {"date": "2011-01-07", "close": 7.334597, "volume": 174348.0}, {"date": "2011-01-10", "close": 7.3253127, "volume": 155817.0}, {"date": "2011-01-11", "close": 7.40515768, "volume": 268469.0}, {"date": "2011-01-12", "close": 7.39215966, "volume": 98451.0}, {"date": "2011-01-13", "close": 7.4088714, "volume": 340160.0}, {"date": "2011-01-14", "close": 7.3903028, "volume": 71373.0}, {"date": "2011-01-17", "close": 7.39773024, "volume": 155655.0}, {"date": "2011-01-18", "close": 7.42744, "volume": 362521.0}, {"date": "2011-01-19", "close": 7.42744, "volume": 386922.0}, {"date": "2011-01-20", "close": 7.4088714, "volume": 334947.0}, {"date": "2011-01-21", "close": 7.4181557, "volume": 221266.0}, {"date": "2011-01-24", "close": 7.36059304, "volume": 208707.0}, {"date": "2011-01-25", "close": 7.25660888, "volume": 677337.0}, {"date": "2011-01-27", "close": 7.27703434, "volume": 516140.0}, {"date": "2011-01-28", "close": 7.30117352, "volume": 470719.0}, {"date": "2011-01-31", "close": 7.30117352, "volume": 384773.0}, {"date": "2011-02-01", "close": 7.3531656, "volume": 822986.0}, {"date": "2011-02-02", "close": 7.42744, "volume": 1707011.0}, {"date": "2011-02-03", "close": 7.44415174, "volume": 2249701.0}, {"date": "2011-02-04", "close": 7.46272034, "volume": 662958.0}, {"date": "2011-02-07", "close": 7.6781161, "volume": 762459.0}, {"date": "2011-02-08", "close": 7.62426716, "volume": 389286.0}, {"date": "2011-02-09", "close": 7.613126, "volume": 473552.0}, {"date": "2011-02-10", "close": 7.4460086, "volume": 389491.0}, {"date": "2011-02-11", "close": 7.49428696, "volume": 360033.0}, {"date": "2011-02-14", "close": 7.52771044, "volume": 493677.0}, {"date": "2011-02-15", "close": 7.70225528, "volume": 913451.0}, {"date": "2011-02-16", "close": 7.82852176, "volume": 786414.0}, {"date": "2011-02-17", "close": 7.8173806, "volume": 503059.0}, {"date": "2011-02-18", "close": 7.8359492, "volume": 489811.0}, {"date": "2011-02-21", "close": 7.798812, "volume": 518472.0}, {"date": "2011-02-22", "close": 7.9287922, "volume": 803690.0}, {"date": "2011-02-23", "close": 7.8173806, "volume": 773855.0}, {"date": "2011-02-24", "close": 7.7431062, "volume": 577550.0}, {"date": "2011-02-25", "close": 7.79138456, "volume": 373582.0}, {"date": "2011-02-28", "close": 7.86194524, "volume": 332233.0}, {"date": "2011-03-01", "close": 7.97707056, "volume": 631189.0}, {"date": "2011-03-02", "close": 7.94550394, "volume": 666523.0}, {"date": "2011-03-03", "close": 8.05134496, "volume": 935515.0}, {"date": "2011-03-04", "close": 8.263027, "volume": 3689373.0}, {"date": "2011-03-07", "close": 8.21474864, "volume": 1116056.0}, {"date": "2011-03-08", "close": 8.29273676, "volume": 785854.0}, {"date": "2011-03-09", "close": 8.3001642, "volume": 1006349.0}, {"date": "2011-03-10", "close": 8.19246632, "volume": 473003.0}, {"date": "2011-03-11", "close": 8.09219588, "volume": 897451.0}, {"date": "2011-03-14", "close": 8.0123509, "volume": 595182.0}, {"date": "2011-03-15", "close": 7.984498, "volume": 790270.0}, {"date": "2011-03-16", "close": 7.87865698, "volume": 1971780.0}, {"date": "2011-03-17", "close": 7.8266649, "volume": 1264436.0}, {"date": "2011-03-18", "close": 8.06248612, "volume": 9899599.0}, {"date": "2011-03-21", "close": 8.1794683, "volume": 1938558.0}, {"date": "2011-03-22", "close": 8.35587, "volume": 1121953.0}, {"date": "2011-03-23", "close": 8.3001642, "volume": 793792.0}, {"date": "2011-03-24", "close": 8.39486406, "volume": 750649.0}, {"date": "2011-03-25", "close": 8.4115758, "volume": 691275.0}, {"date": "2011-03-28", "close": 8.4951345, "volume": 692702.0}, {"date": "2011-03-29", "close": 8.51741682, "volume": 704679.0}, {"date": "2011-03-30", "close": 8.63625586, "volume": 663216.0}, {"date": "2011-03-31", "close": 8.6065461, "volume": 701523.0}, {"date": "2011-04-01", "close": 8.727242, "volume": 835626.0}, {"date": "2011-04-04", "close": 8.81822814, "volume": 935752.0}, {"date": "2011-04-05", "close": 8.76994978, "volume": 726312.0}, {"date": "2011-04-06", "close": 8.74024002, "volume": 1164875.0}, {"date": "2011-04-07", "close": 8.727242, "volume": 1232198.0}, {"date": "2011-04-08", "close": 8.820085, "volume": 730561.0}, {"date": "2011-04-11", "close": 8.76623606, "volume": 240250.0}, {"date": "2011-04-12", "close": 8.66596562, "volume": 806000.0}, {"date": "2011-04-13", "close": 8.634399, "volume": 470552.0}, {"date": "2011-04-14", "close": 8.66596562, "volume": 402755.0}, {"date": "2011-04-15", "close": 8.4208601, "volume": 452947.0}, {"date": "2011-04-18", "close": 8.50627566, "volume": 442403.0}, {"date": "2011-04-19", "close": 8.41343266, "volume": 296565.0}, {"date": "2011-04-20", "close": 8.50256194, "volume": 815506.0}, {"date": "2011-04-21", "close": 8.6158304, "volume": 232726.0}, {"date": "2011-04-27", "close": 8.6158304, "volume": 726420.0}, {"date": "2011-04-28", "close": 8.541556, "volume": 704846.0}, {"date": "2011-04-29", "close": 8.40414836, "volume": 729107.0}, {"date": "2011-05-02", "close": 8.38929348, "volume": 725090.0}, {"date": "2011-05-03", "close": 8.3094485, "volume": 649020.0}, {"date": "2011-05-04", "close": 8.37258174, "volume": 450960.0}, {"date": "2011-05-05", "close": 8.35587, "volume": 773586.0}, {"date": "2011-05-06", "close": 8.3744386, "volume": 777835.0}, {"date": "2011-05-09", "close": 8.3930072, "volume": 698550.0}, {"date": "2011-05-10", "close": 8.3651543, "volume": 615044.0}, {"date": "2011-05-11", "close": 8.38000918, "volume": 720415.0}, {"date": "2011-05-12", "close": 8.35587, "volume": 1039524.0}, {"date": "2011-05-13", "close": 8.36701116, "volume": 704964.0}, {"date": "2011-05-16", "close": 8.35215628, "volume": 670815.0}, {"date": "2011-05-17", "close": 8.31130536, "volume": 460029.0}, {"date": "2011-05-18", "close": 8.3930072, "volume": 685496.0}, {"date": "2011-05-19", "close": 8.5601246, "volume": 686083.0}, {"date": "2011-05-20", "close": 8.53784228, "volume": 689971.0}, {"date": "2011-05-23", "close": 8.4672816, "volume": 628750.0}, {"date": "2011-05-24", "close": 8.34472884, "volume": 706731.0}, {"date": "2011-05-25", "close": 8.27973874, "volume": 2829406.0}, {"date": "2011-05-26", "close": 8.37258174, "volume": 1516636.0}, {"date": "2011-05-27", "close": 8.51927368, "volume": 430797.0}, {"date": "2011-05-30", "close": 8.541556, "volume": 717776.0}, {"date": "2011-05-31", "close": 8.50627566, "volume": 716338.0}, {"date": "2011-06-01", "close": 8.6529676, "volume": 674397.0}, {"date": "2011-06-02", "close": 8.70310282, "volume": 1041522.0}, {"date": "2011-06-03", "close": 8.9779181, "volume": 2958171.0}, {"date": "2011-06-06", "close": 8.912928, "volume": 1546234.0}, {"date": "2011-06-07", "close": 8.9222123, "volume": 1249841.0}, {"date": "2011-06-08", "close": 8.7458106, "volume": 1917904.0}, {"date": "2011-06-09", "close": 8.69753224, "volume": 1650162.0}, {"date": "2011-06-10", "close": 8.6529676, "volume": 912788.0}, {"date": "2011-06-14", "close": 8.68453422, "volume": 1365962.0}, {"date": "2011-06-15", "close": 8.81265756, "volume": 973800.0}, {"date": "2011-06-16", "close": 8.62325784, "volume": 1094256.0}, {"date": "2011-06-17", "close": 8.38000918, "volume": 17254947.0}, {"date": "2011-06-20", "close": 8.40414836, "volume": 1582731.0}, {"date": "2011-06-21", "close": 8.58055006, "volume": 1180891.0}, {"date": "2011-06-22", "close": 8.54526972, "volume": 743551.0}, {"date": "2011-06-23", "close": 8.49327764, "volume": 804853.0}, {"date": "2011-06-24", "close": 8.43571498, "volume": 736738.0}, {"date": "2011-06-27", "close": 8.2073212, "volume": 485826.0}, {"date": "2011-06-28", "close": 8.12933308, "volume": 762615.0}, {"date": "2011-06-29", "close": 8.19618004, "volume": 699498.0}, {"date": "2011-06-30", "close": 8.49699136, "volume": 1374449.0}, {"date": "2011-07-01", "close": 8.3837229, "volume": 1204550.0}, {"date": "2011-07-04", "close": 8.60283238, "volume": 1316491.0}, {"date": "2011-07-05", "close": 8.6065461, "volume": 734196.0}, {"date": "2011-07-06", "close": 8.50813252, "volume": 671478.0}, {"date": "2011-07-07", "close": 8.4858502, "volume": 425175.0}, {"date": "2011-07-08", "close": 8.89064568, "volume": 1605161.0}, {"date": "2011-07-11", "close": 8.66967934, "volume": 526793.0}, {"date": "2011-07-12", "close": 8.43200126, "volume": 768324.0}, {"date": "2011-07-13", "close": 8.40600522, "volume": 669517.0}, {"date": "2011-07-14", "close": 8.541556, "volume": 1057371.0}, {"date": "2011-07-15", "close": 8.35587, "volume": 678904.0}, {"date": "2011-07-18", "close": 8.44314242, "volume": 640813.0}, {"date": "2011-07-19", "close": 8.33358768, "volume": 331705.0}, {"date": "2011-07-20", "close": 8.5044188, "volume": 615528.0}, {"date": "2011-07-21", "close": 8.34287198, "volume": 907392.0}, {"date": "2011-07-22", "close": 8.4579973, "volume": 736022.0}, {"date": "2011-07-25", "close": 8.31130536, "volume": 522210.0}, {"date": "2011-07-26", "close": 8.7550949, "volume": 2146667.0}, {"date": "2011-07-27", "close": 8.6901048, "volume": 821467.0}, {"date": "2011-07-28", "close": 8.56383832, "volume": 904118.0}, {"date": "2011-07-29", "close": 8.5601246, "volume": 1092042.0}, {"date": "2011-08-01", "close": 8.727242, "volume": 704302.0}, {"date": "2011-08-02", "close": 8.64739702, "volume": 666642.0}, {"date": "2011-08-03", "close": 8.50813252, "volume": 1162484.0}, {"date": "2011-08-04", "close": 8.41528952, "volume": 2242991.0}, {"date": "2011-08-05", "close": 8.11076448, "volume": 2292451.0}, {"date": "2011-08-08", "close": 8.03834694, "volume": 2136688.0}, {"date": "2011-08-09", "close": 7.96035882, "volume": 2101165.0}, {"date": "2011-08-10", "close": 8.09962332, "volume": 1660411.0}, {"date": "2011-08-11", "close": 8.17575458, "volume": 1848702.0}, {"date": "2011-08-12", "close": 8.21846236, "volume": 726678.0}, {"date": "2011-08-15", "close": 8.4672816, "volume": 862149.0}, {"date": "2011-08-16", "close": 8.3744386, "volume": 960002.0}, {"date": "2011-08-17", "close": 8.56383832, "volume": 1173325.0}, {"date": "2011-08-18", "close": 8.50998938, "volume": 1763256.0}, {"date": "2011-08-19", "close": 8.2351741, "volume": 707652.0}, {"date": "2011-08-22", "close": 8.170184, "volume": 729689.0}, {"date": "2011-08-23", "close": 8.3465857, "volume": 1420112.0}, {"date": "2011-08-24", "close": 8.39115034, "volume": 693224.0}, {"date": "2011-08-25", "close": 8.46542474, "volume": 1077448.0}, {"date": "2011-08-26", "close": 8.41900324, "volume": 1472572.0}, {"date": "2011-08-29", "close": 8.4579973, "volume": 989068.0}, {"date": "2011-08-30", "close": 8.52113054, "volume": 736614.0}, {"date": "2011-08-31", "close": 8.6065461, "volume": 1450352.0}, {"date": "2011-09-01", "close": 8.58426378, "volume": 1236900.0}, {"date": "2011-09-02", "close": 8.2351741, "volume": 1843397.0}, {"date": "2011-09-05", "close": 7.984498, "volume": 2071987.0}, {"date": "2011-09-06", "close": 7.81552374, "volume": 1465759.0}, {"date": "2011-09-07", "close": 8.04391752, "volume": 2435003.0}, {"date": "2011-09-08", "close": 7.96778626, "volume": 1123865.0}, {"date": "2011-09-09", "close": 8.1423311, "volume": 1072036.0}, {"date": "2011-09-12", "close": 7.9287922, "volume": 1001756.0}, {"date": "2011-09-13", "close": 7.89908244, "volume": 2030062.0}, {"date": "2011-09-14", "close": 7.68925726, "volume": 2086781.0}, {"date": "2011-09-15", "close": 7.7245376, "volume": 3791223.0}, {"date": "2011-09-16", "close": 8.0216352, "volume": 5884956.0}, {"date": "2011-09-19", "close": 7.91393732, "volume": 492267.0}, {"date": "2011-09-20", "close": 7.78210026, "volume": 578051.0}, {"date": "2011-09-21", "close": 7.75981794, "volume": 953685.0}, {"date": "2011-09-22", "close": 7.3531656, "volume": 1977877.0}, {"date": "2011-09-23", "close": 7.30860096, "volume": 1837446.0}, {"date": "2011-09-26", "close": 7.10063264, "volume": 1130705.0}, {"date": "2011-09-27", "close": 7.56856136, "volume": 2385737.0}, {"date": "2011-09-28", "close": 7.79509828, "volume": 1666421.0}, {"date": "2011-09-29", "close": 7.6781161, "volume": 1493360.0}, {"date": "2011-09-30", "close": 7.73753562, "volume": 1027180.0}, {"date": "2011-10-03", "close": 7.39215966, "volume": 787464.0}, {"date": "2011-10-04", "close": 7.3995871, "volume": 1114252.0}, {"date": "2011-10-05", "close": 7.60012798, "volume": 1095182.0}, {"date": "2011-10-06", "close": 7.83780606, "volume": 1168887.0}, {"date": "2011-10-07", "close": 8.0866253, "volume": 1304773.0}, {"date": "2011-10-10", "close": 8.0866253, "volume": 435116.0}, {"date": "2011-10-11", "close": 8.16461342, "volume": 578358.0}, {"date": "2011-10-12", "close": 8.06434298, "volume": 491873.0}, {"date": "2011-10-13", "close": 8.44499928, "volume": 1873130.0}, {"date": "2011-10-14", "close": 8.2073212, "volume": 882447.0}, {"date": "2011-10-17", "close": 8.42457382, "volume": 994275.0}, {"date": "2011-10-18", "close": 8.3465857, "volume": 768733.0}, {"date": "2011-10-19", "close": 8.4301444, "volume": 1401683.0}, {"date": "2011-10-20", "close": 8.3373014, "volume": 1012979.0}, {"date": "2011-10-21", "close": 8.3187328, "volume": 912384.0}, {"date": "2011-10-24", "close": 8.48770706, "volume": 1468296.0}, {"date": "2011-10-25", "close": 8.53969914, "volume": 1507960.0}, {"date": "2011-10-26", "close": 8.52113054, "volume": 1201728.0}, {"date": "2011-10-27", "close": 8.7365263, "volume": 1534472.0}, {"date": "2011-10-28", "close": 8.72909886, "volume": 2717765.0}, {"date": "2011-10-31", "close": 8.5694089, "volume": 1315328.0}, {"date": "2011-11-01", "close": 8.46171102, "volume": 1048307.0}, {"date": "2011-11-02", "close": 8.40786208, "volume": 1161983.0}, {"date": "2011-11-03", "close": 8.43200126, "volume": 1809566.0}, {"date": "2011-11-04", "close": 8.78851838, "volume": 1802688.0}, {"date": "2011-11-07", "close": 8.87207708, "volume": 1195034.0}, {"date": "2011-11-08", "close": 8.9779181, "volume": 2212601.0}, {"date": "2011-11-09", "close": 9.10232772, "volume": 2370647.0}, {"date": "2011-11-10", "close": 9.00948472, "volume": 4937938.0}, {"date": "2011-11-11", "close": 9.098614, "volume": 1540843.0}, {"date": "2011-11-14", "close": 9.05776308, "volume": 1097142.0}, {"date": "2011-11-15", "close": 9.00391414, "volume": 2008913.0}, {"date": "2011-11-16", "close": 9.0800454, "volume": 3882113.0}, {"date": "2011-11-17", "close": 9.09675714, "volume": 4512446.0}, {"date": "2011-11-18", "close": 9.00948472, "volume": 3491367.0}, {"date": "2011-11-21", "close": 9.10418458, "volume": 3013539.0}, {"date": "2011-11-22", "close": 9.14874922, "volume": 3014557.0}, {"date": "2011-11-23", "close": 8.8479379, "volume": 2406520.0}, {"date": "2011-11-24", "close": 8.80708698, "volume": 2671542.0}, {"date": "2011-11-25", "close": 8.8943594, "volume": 2552002.0}, {"date": "2011-11-28", "close": 9.098614, "volume": 4504551.0}, {"date": "2011-11-29", "close": 9.098614, "volume": 4934766.0}, {"date": "2011-11-30", "close": 9.0150553, "volume": 37373442.0}, {"date": "2011-12-01", "close": 9.3307215, "volume": 3320159.0}, {"date": "2011-12-02", "close": 9.655672, "volume": 3828539.0}, {"date": "2011-12-05", "close": 9.82464626, "volume": 4248796.0}, {"date": "2011-12-06", "close": 9.71880524, "volume": 4204668.0}, {"date": "2011-12-07", "close": 9.5813976, "volume": 2203268.0}, {"date": "2011-12-08", "close": 9.49598204, "volume": 2034574.0}, {"date": "2011-12-09", "close": 9.42542136, "volume": 1406229.0}, {"date": "2011-12-12", "close": 9.74480128, "volume": 1802661.0}, {"date": "2011-12-13", "close": 9.51269378, "volume": 2019598.0}, {"date": "2011-12-14", "close": 9.3028686, "volume": 1407753.0}, {"date": "2011-12-15", "close": 9.21188246, "volume": 2122179.0}, {"date": "2011-12-16", "close": 9.1543198, "volume": 1299339.0}, {"date": "2011-12-19", "close": 8.90735742, "volume": 1103901.0}, {"date": "2011-12-20", "close": 8.80337326, "volume": 1343645.0}, {"date": "2011-12-21", "close": 9.23230792, "volume": 1677019.0}, {"date": "2011-12-22", "close": 9.02991018, "volume": 2009123.0}, {"date": "2011-12-23", "close": 9.22673734, "volume": 889076.0}, {"date": "2011-12-28", "close": 8.98534554, "volume": 432090.0}, {"date": "2011-12-29", "close": 9.04847878, "volume": 638998.0}, {"date": "2011-12-30", "close": 9.09675714, "volume": 555707.0}, {"date": "2012-01-03", "close": 9.15989038, "volume": 480688.0}, {"date": "2012-01-04", "close": 9.57954074, "volume": 1427178.0}, {"date": "2012-01-05", "close": 9.2007413, "volume": 1484581.0}, {"date": "2012-01-06", "close": 9.25830396, "volume": 941013.0}, {"date": "2012-01-09", "close": 9.12089632, "volume": 585844.0}, {"date": "2012-01-10", "close": 9.09675714, "volume": 973326.0}, {"date": "2012-01-11", "close": 9.21188246, "volume": 1455629.0}, {"date": "2012-01-12", "close": 9.23973536, "volume": 1043881.0}, {"date": "2012-01-13", "close": 9.1728884, "volume": 420080.0}, {"date": "2012-01-16", "close": 8.9407809, "volume": 689147.0}, {"date": "2012-01-17", "close": 9.20631188, "volume": 1025376.0}, {"date": "2012-01-18", "close": 9.1357512, "volume": 807697.0}, {"date": "2012-01-19", "close": 9.15060608, "volume": 1328743.0}, {"date": "2012-01-20", "close": 9.3121529, "volume": 1902637.0}, {"date": "2012-01-23", "close": 9.1450355, "volume": 744747.0}, {"date": "2012-01-24", "close": 9.21188246, "volume": 2279736.0}, {"date": "2012-01-25", "close": 9.25273338, "volume": 1200586.0}, {"date": "2012-01-27", "close": 9.69095234, "volume": 2210732.0}, {"date": "2012-01-30", "close": 9.65752886, "volume": 1652262.0}, {"date": "2012-01-31", "close": 9.655672, "volume": 1397429.0}, {"date": "2012-02-01", "close": 9.59625248, "volume": 1312242.0}, {"date": "2012-02-02", "close": 9.57954074, "volume": 1211820.0}, {"date": "2012-02-03", "close": 9.75965616, "volume": 1883260.0}, {"date": "2012-02-06", "close": 10.01961656, "volume": 1131265.0}, {"date": "2012-02-07", "close": 10.23501232, "volume": 2705061.0}, {"date": "2012-02-08", "close": 10.20715942, "volume": 1593782.0}, {"date": "2012-02-09", "close": 10.0641812, "volume": 1544505.0}, {"date": "2012-02-10", "close": 9.9991911, "volume": 1256810.0}, {"date": "2012-02-13", "close": 10.15888106, "volume": 867324.0}, {"date": "2012-02-14", "close": 10.36499252, "volume": 2090168.0}, {"date": "2012-02-15", "close": 10.41884146, "volume": 1215498.0}, {"date": "2012-02-16", "close": 10.1291713, "volume": 1273569.0}, {"date": "2012-02-17", "close": 10.1570242, "volume": 865262.0}, {"date": "2012-02-20", "close": 10.584102, "volume": 1476223.0}, {"date": "2012-02-21", "close": 10.9183368, "volume": 1726506.0}, {"date": "2012-02-22", "close": 10.82920752, "volume": 1352450.0}, {"date": "2012-02-23", "close": 10.81435264, "volume": 995902.0}, {"date": "2012-02-24", "close": 10.955474, "volume": 1333768.0}, {"date": "2012-02-27", "close": 10.90719564, "volume": 673686.0}, {"date": "2012-02-28", "close": 10.99446806, "volume": 1588817.0}, {"date": "2012-02-29", "close": 11.02232096, "volume": 1575251.0}, {"date": "2012-03-01", "close": 10.8069252, "volume": 1679001.0}, {"date": "2012-03-02", "close": 10.89791134, "volume": 1043417.0}, {"date": "2012-03-05", "close": 11.234003, "volume": 1892641.0}, {"date": "2012-03-06", "close": 11.08359734, "volume": 1393805.0}, {"date": "2012-03-07", "close": 10.7883566, "volume": 2922164.0}, {"date": "2012-03-08", "close": 11.15415802, "volume": 2155165.0}, {"date": "2012-03-09", "close": 11.30456368, "volume": 1909907.0}, {"date": "2012-03-12", "close": 11.35284204, "volume": 1150889.0}, {"date": "2012-03-13", "close": 11.5589535, "volume": 1449673.0}, {"date": "2012-03-14", "close": 11.57566524, "volume": 1447352.0}, {"date": "2012-03-15", "close": 11.65551022, "volume": 3568600.0}, {"date": "2012-03-16", "close": 11.47168108, "volume": 6685911.0}, {"date": "2012-03-19", "close": 11.70007486, "volume": 1875031.0}, {"date": "2012-03-20", "close": 11.69264742, "volume": 1379183.0}, {"date": "2012-03-21", "close": 11.698218, "volume": 1398910.0}, {"date": "2012-03-22", "close": 11.71492974, "volume": 739566.0}, {"date": "2012-03-23", "close": 11.7724924, "volume": 1421367.0}, {"date": "2012-03-26", "close": 11.59980442, "volume": 609254.0}, {"date": "2012-03-27", "close": 12.0324528, "volume": 1621501.0}, {"date": "2012-03-28", "close": 12.3945405, "volume": 2246604.0}, {"date": "2012-03-29", "close": 12.10301348, "volume": 2658219.0}, {"date": "2012-03-30", "close": 12.48366978, "volume": 3221401.0}, {"date": "2012-04-02", "close": 12.348119, "volume": 1486569.0}, {"date": "2012-04-03", "close": 12.348119, "volume": 1205018.0}, {"date": "2012-04-04", "close": 12.03059594, "volume": 1439258.0}, {"date": "2012-04-05", "close": 12.05473512, "volume": 2008008.0}, {"date": "2012-04-10", "close": 12.1810016, "volume": 977990.0}, {"date": "2012-04-11", "close": 12.00831362, "volume": 1069144.0}, {"date": "2012-04-12", "close": 12.05844884, "volume": 1393557.0}, {"date": "2012-04-13", "close": 12.28498576, "volume": 1125831.0}, {"date": "2012-04-16", "close": 12.27198774, "volume": 884800.0}, {"date": "2012-04-17", "close": 12.08073116, "volume": 1089447.0}, {"date": "2012-04-18", "close": 12.33140726, "volume": 1156388.0}, {"date": "2012-04-19", "close": 12.49481094, "volume": 1366770.0}, {"date": "2012-04-20", "close": 12.49852466, "volume": 621043.0}, {"date": "2012-04-23", "close": 12.35368958, "volume": 493290.0}, {"date": "2012-04-24", "close": 12.48924036, "volume": 2196267.0}, {"date": "2012-04-26", "close": 12.60250882, "volume": 1402507.0}, {"date": "2012-04-27", "close": 12.63407544, "volume": 1200064.0}, {"date": "2012-04-30", "close": 12.73248902, "volume": 933334.0}, {"date": "2012-05-01", "close": 12.86432608, "volume": 1033077.0}, {"date": "2012-05-02", "close": 12.812334, "volume": 937039.0}, {"date": "2012-05-03", "close": 12.46695804, "volume": 1219850.0}, {"date": "2012-05-04", "close": 11.68336312, "volume": 2562988.0}, {"date": "2012-05-07", "close": 11.2525716, "volume": 2799667.0}, {"date": "2012-05-08", "close": 11.50139084, "volume": 1544241.0}, {"date": "2012-05-09", "close": 10.769788, "volume": 2844237.0}, {"date": "2012-05-10", "close": 11.10030908, "volume": 2586576.0}, {"date": "2012-05-11", "close": 11.38626552, "volume": 2252087.0}, {"date": "2012-05-14", "close": 11.326846, "volume": 1005908.0}, {"date": "2012-05-15", "close": 11.1968658, "volume": 1584944.0}, {"date": "2012-05-16", "close": 10.7419351, "volume": 1815107.0}, {"date": "2012-05-17", "close": 11.0761699, "volume": 2019829.0}, {"date": "2012-05-18", "close": 10.6398078, "volume": 2198286.0}, {"date": "2012-05-21", "close": 10.5283962, "volume": 2473374.0}, {"date": "2012-05-22", "close": 11.05945816, "volume": 3888591.0}, {"date": "2012-05-23", "close": 10.79949776, "volume": 1794562.0}, {"date": "2012-05-24", "close": 10.52468248, "volume": 1931675.0}, {"date": "2012-05-25", "close": 10.42812576, "volume": 1588052.0}, {"date": "2012-05-28", "close": 10.37427682, "volume": 1336186.0}, {"date": "2012-05-29", "close": 10.65466268, "volume": 1385215.0}, {"date": "2012-05-30", "close": 10.74936254, "volume": 1298014.0}, {"date": "2012-05-31", "close": 10.7976409, "volume": 2901129.0}, {"date": "2012-06-01", "close": 10.14031246, "volume": 2409099.0}, {"date": "2012-06-04", "close": 9.38271358, "volume": 2227152.0}, {"date": "2012-06-05", "close": 9.95648332, "volume": 1897908.0}, {"date": "2012-06-06", "close": 9.96019704, "volume": 2109507.0}, {"date": "2012-06-07", "close": 10.21273, "volume": 2147308.0}, {"date": "2012-06-08", "close": 10.02518714, "volume": 4659651.0}, {"date": "2012-06-12", "close": 10.0734655, "volume": 3275470.0}, {"date": "2012-06-13", "close": 9.7856522, "volume": 1578784.0}, {"date": "2012-06-14", "close": 9.71694838, "volume": 1284383.0}, {"date": "2012-06-15", "close": 9.88963636, "volume": 1603158.0}, {"date": "2012-06-18", "close": 10.11431642, "volume": 1717410.0}, {"date": "2012-06-19", "close": 10.08832038, "volume": 1153819.0}, {"date": "2012-06-20", "close": 9.90449124, "volume": 1734536.0}, {"date": "2012-06-21", "close": 9.70580722, "volume": 2309205.0}, {"date": "2012-06-22", "close": 9.59253876, "volume": 1344592.0}, {"date": "2012-06-25", "close": 9.50526634, "volume": 1012004.0}, {"date": "2012-06-26", "close": 9.34557638, "volume": 1079182.0}, {"date": "2012-06-27", "close": 9.62410538, "volume": 1335674.0}, {"date": "2012-06-28", "close": 9.93048728, "volume": 2128626.0}, {"date": "2012-06-29", "close": 10.0734655, "volume": 1707011.0}, {"date": "2012-07-02", "close": 10.28143382, "volume": 1613810.0}, {"date": "2012-07-03", "close": 10.1848771, "volume": 1645353.0}, {"date": "2012-07-04", "close": 10.491259, "volume": 1108199.0}, {"date": "2012-07-05", "close": 10.38727484, "volume": 1172318.0}, {"date": "2012-07-06", "close": 10.38170426, "volume": 678145.0}, {"date": "2012-07-09", "close": 10.14031246, "volume": 1027541.0}, {"date": "2012-07-10", "close": 10.0548969, "volume": 1537483.0}, {"date": "2012-07-11", "close": 9.79307964, "volume": 1192669.0}, {"date": "2012-07-12", "close": 9.72808954, "volume": 1052158.0}, {"date": "2012-07-13", "close": 9.90820496, "volume": 1034305.0}, {"date": "2012-07-16", "close": 9.96762448, "volume": 1018230.0}, {"date": "2012-07-17", "close": 9.97505192, "volume": 723345.0}, {"date": "2012-07-18", "close": 9.8970638, "volume": 1301633.0}, {"date": "2012-07-19", "close": 10.21273, "volume": 1612922.0}, {"date": "2012-07-20", "close": 10.01218912, "volume": 1526776.0}, {"date": "2012-07-23", "close": 9.71509152, "volume": 1184489.0}, {"date": "2012-07-24", "close": 9.4235645, "volume": 1872780.0}, {"date": "2012-07-25", "close": 9.15803352, "volume": 2316416.0}, {"date": "2012-07-26", "close": 9.3492901, "volume": 1903159.0}, {"date": "2012-07-27", "close": 9.52197808, "volume": 1295860.0}, {"date": "2012-07-30", "close": 9.68166804, "volume": 1164310.0}, {"date": "2012-07-31", "close": 8.7086734, "volume": 8411598.0}, {"date": "2012-08-01", "close": 8.72909886, "volume": 4286904.0}, {"date": "2012-08-17", "close": 9.13576104, "volume": 410843.0}, {"date": "2012-08-20", "close": 9.23788845, "volume": 795154.0}, {"date": "2012-08-21", "close": 9.10790811, "volume": 839260.0}, {"date": "2012-08-22", "close": 9.05220225, "volume": 997459.0}, {"date": "2012-08-23", "close": 8.79224157, "volume": 851641.0}, {"date": "2012-08-24", "close": 8.71796709, "volume": 1153737.0}, {"date": "2012-08-27", "close": 8.81081019, "volume": 440988.0}, {"date": "2012-08-28", "close": 8.68082985, "volume": 692499.0}, {"date": "2012-08-29", "close": 8.77367295, "volume": 458048.0}, {"date": "2012-08-30", "close": 8.01235953, "volume": 2443360.0}, {"date": "2012-08-31", "close": 7.65955575, "volume": 1869902.0}, {"date": "2012-09-03", "close": 7.40887938, "volume": 4754916.0}, {"date": "2012-09-04", "close": 7.28818335, "volume": 3818274.0}, {"date": "2012-09-05", "close": 6.84253647, "volume": 2963761.0}, {"date": "2012-09-06", "close": 7.41816369, "volume": 4038213.0}, {"date": "2012-09-07", "close": 7.53885972, "volume": 2736334.0}, {"date": "2012-09-10", "close": 7.72454592, "volume": 1350408.0}, {"date": "2012-09-11", "close": 7.56671265, "volume": 1248311.0}, {"date": "2012-09-12", "close": 7.7059773, "volume": 2819031.0}, {"date": "2012-09-13", "close": 7.67812437, "volume": 1529005.0}, {"date": "2012-09-14", "close": 7.81738902, "volume": 1714515.0}, {"date": "2012-09-17", "close": 8.09591832, "volume": 3301551.0}, {"date": "2012-09-18", "close": 8.0773497, "volume": 1853783.0}, {"date": "2012-09-19", "close": 8.21661435, "volume": 2569981.0}, {"date": "2012-09-20", "close": 8.02164384, "volume": 2340456.0}, {"date": "2012-09-21", "close": 8.24446728, "volume": 1534559.0}, {"date": "2012-09-24", "close": 8.0773497, "volume": 1346858.0}, {"date": "2012-09-25", "close": 7.86381057, "volume": 910900.0}, {"date": "2012-09-26", "close": 7.7059773, "volume": 1271584.0}, {"date": "2012-09-27", "close": 7.93808505, "volume": 873679.0}, {"date": "2012-09-28", "close": 7.97522229, "volume": 1682222.0}, {"date": "2012-10-01", "close": 7.92880074, "volume": 378888.0}, {"date": "2012-10-02", "close": 8.355879, "volume": 1684613.0}, {"date": "2012-10-03", "close": 8.30017314, "volume": 722535.0}, {"date": "2012-10-04", "close": 8.45800641, "volume": 1601517.0}, {"date": "2012-10-05", "close": 8.59727106, "volume": 867622.0}, {"date": "2012-10-08", "close": 8.77367295, "volume": 1111810.0}, {"date": "2012-10-09", "close": 8.9129376, "volume": 1505126.0}, {"date": "2012-10-10", "close": 8.9129376, "volume": 2646914.0}, {"date": "2012-10-11", "close": 8.52299658, "volume": 2165923.0}, {"date": "2012-10-12", "close": 8.57870244, "volume": 1106558.0}, {"date": "2012-10-15", "close": 8.8200945, "volume": 1527969.0}, {"date": "2012-10-16", "close": 8.97792777, "volume": 1094524.0}, {"date": "2012-10-17", "close": 9.48856482, "volume": 1834505.0}, {"date": "2012-10-18", "close": 9.23788845, "volume": 2762269.0}, {"date": "2012-10-19", "close": 9.23788845, "volume": 1688314.0}, {"date": "2012-10-22", "close": 9.21003552, "volume": 1249001.0}, {"date": "2012-10-23", "close": 9.22860414, "volume": 940569.0}, {"date": "2012-10-24", "close": 9.14504535, "volume": 1583655.0}, {"date": "2012-10-25", "close": 9.0986238, "volume": 992275.0}, {"date": "2012-10-26", "close": 8.84794743, "volume": 1231121.0}, {"date": "2012-10-29", "close": 8.95007484, "volume": 947397.0}, {"date": "2012-10-30", "close": 8.88508467, "volume": 942139.0}, {"date": "2012-10-31", "close": 8.60655537, "volume": 1683827.0}, {"date": "2012-11-01", "close": 8.30017314, "volume": 2720234.0}, {"date": "2012-11-02", "close": 8.47657503, "volume": 1413054.0}, {"date": "2012-11-05", "close": 8.45800641, "volume": 549074.0}, {"date": "2012-11-06", "close": 8.4487221, "volume": 467477.0}, {"date": "2012-11-07", "close": 8.25375159, "volume": 1382087.0}, {"date": "2012-11-08", "close": 8.18876142, "volume": 1130137.0}, {"date": "2012-11-09", "close": 8.09591832, "volume": 847563.0}, {"date": "2012-11-12", "close": 7.85452626, "volume": 1233462.0}, {"date": "2012-11-13", "close": 7.8916635, "volume": 2110361.0}, {"date": "2012-11-14", "close": 8.03092815, "volume": 1202392.0}, {"date": "2012-11-15", "close": 7.81738902, "volume": 1058900.0}, {"date": "2012-11-16", "close": 7.7988204, "volume": 1198303.0}, {"date": "2012-11-19", "close": 8.00307522, "volume": 2233106.0}, {"date": "2012-11-20", "close": 8.33731038, "volume": 1356208.0}, {"date": "2012-11-21", "close": 8.39301624, "volume": 1010901.0}, {"date": "2012-11-22", "close": 8.71796709, "volume": 1621538.0}, {"date": "2012-11-23", "close": 8.06806539, "volume": 3504914.0}, {"date": "2012-11-26", "close": 8.53228089, "volume": 2348371.0}, {"date": "2012-11-27", "close": 8.89436898, "volume": 2342368.0}, {"date": "2012-11-28", "close": 8.94079053, "volume": 2135649.0}, {"date": "2012-11-29", "close": 8.70868278, "volume": 1815707.0}, {"date": "2012-11-30", "close": 8.8200945, "volume": 1632676.0}, {"date": "2012-12-03", "close": 8.98721208, "volume": 1092916.0}, {"date": "2012-12-04", "close": 8.80152588, "volume": 616831.0}, {"date": "2012-12-05", "close": 8.92222191, "volume": 609189.0}, {"date": "2012-12-06", "close": 8.86651605, "volume": 1687115.0}, {"date": "2012-12-07", "close": 8.67154554, "volume": 1637792.0}, {"date": "2012-12-10", "close": 8.6344083, "volume": 1094582.0}, {"date": "2012-12-11", "close": 8.83866312, "volume": 1576984.0}, {"date": "2012-12-12", "close": 8.89436898, "volume": 1264223.0}, {"date": "2012-12-13", "close": 8.94079053, "volume": 1078038.0}, {"date": "2012-12-14", "close": 8.92222191, "volume": 622491.0}, {"date": "2012-12-17", "close": 8.95935915, "volume": 894085.0}, {"date": "2012-12-18", "close": 9.33073155, "volume": 1666149.0}, {"date": "2012-12-19", "close": 9.53498637, "volume": 1427430.0}, {"date": "2012-12-20", "close": 9.6556824, "volume": 1915396.0}, {"date": "2012-12-21", "close": 9.98991756, "volume": 1601393.0}, {"date": "2012-12-24", "close": 9.77637843, "volume": 330796.0}, {"date": "2012-12-27", "close": 10.20345669, "volume": 492932.0}, {"date": "2012-12-28", "close": 10.14775083, "volume": 504644.0}, {"date": "2012-12-31", "close": 10.0270548, "volume": 533341.0}, {"date": "2013-01-02", "close": 10.3984272, "volume": 723898.0}, {"date": "2013-01-03", "close": 10.37057427, "volume": 826598.0}, {"date": "2013-01-04", "close": 10.32415272, "volume": 417783.0}, {"date": "2013-01-07", "close": 9.92492739, "volume": 869981.0}, {"date": "2013-01-08", "close": 9.85065291, "volume": 683901.0}, {"date": "2013-01-09", "close": 9.85065291, "volume": 958477.0}, {"date": "2013-01-10", "close": 9.85993722, "volume": 702117.0}, {"date": "2013-01-11", "close": 9.99920187, "volume": 812736.0}, {"date": "2013-01-14", "close": 9.88779015, "volume": 789738.0}, {"date": "2013-01-15", "close": 9.81351567, "volume": 1911866.0}, {"date": "2013-01-16", "close": 9.85065291, "volume": 1505095.0}, {"date": "2013-01-17", "close": 10.0270548, "volume": 863324.0}, {"date": "2013-01-18", "close": 10.16631945, "volume": 475183.0}, {"date": "2013-01-21", "close": 10.16631945, "volume": 713928.0}, {"date": "2013-01-22", "close": 10.3984272, "volume": 656203.0}, {"date": "2013-01-23", "close": 10.43556444, "volume": 1038640.0}, {"date": "2013-01-24", "close": 10.71409374, "volume": 1110347.0}, {"date": "2013-01-25", "close": 11.02047597, "volume": 1453580.0}, {"date": "2013-01-29", "close": 11.02047597, "volume": 938157.0}, {"date": "2013-01-30", "close": 10.8626427, "volume": 742916.0}, {"date": "2013-01-31", "close": 10.44484875, "volume": 1273608.0}, {"date": "2013-02-01", "close": 10.69552512, "volume": 795859.0}, {"date": "2013-02-04", "close": 10.56554478, "volume": 529858.0}, {"date": "2013-02-05", "close": 10.47270168, "volume": 1011064.0}, {"date": "2013-02-06", "close": 10.71409374, "volume": 644647.0}, {"date": "2013-02-07", "close": 10.68624081, "volume": 471252.0}, {"date": "2013-02-08", "close": 10.59339771, "volume": 720760.0}, {"date": "2013-02-11", "close": 10.65838788, "volume": 665685.0}, {"date": "2013-02-12", "close": 11.12260338, "volume": 978019.0}, {"date": "2013-02-13", "close": 11.28972096, "volume": 936546.0}, {"date": "2013-02-14", "close": 11.28043665, "volume": 937834.0}, {"date": "2013-02-15", "close": 11.06689752, "volume": 1424217.0}, {"date": "2013-02-18", "close": 11.34542682, "volume": 955395.0}, {"date": "2013-02-19", "close": 11.24329941, "volume": 836949.0}, {"date": "2013-02-20", "close": 11.55896595, "volume": 1000368.0}, {"date": "2013-02-21", "close": 10.93691718, "volume": 1316490.0}, {"date": "2013-02-22", "close": 10.85335839, "volume": 603255.0}, {"date": "2013-02-25", "close": 10.8626427, "volume": 1103541.0}, {"date": "2013-02-26", "close": 10.59339771, "volume": 1287814.0}, {"date": "2013-02-27", "close": 10.68624081, "volume": 844876.0}, {"date": "2013-02-28", "close": 10.87192701, "volume": 1255890.0}, {"date": "2013-03-01", "close": 10.7697996, "volume": 512275.0}, {"date": "2013-03-04", "close": 10.4912703, "volume": 932477.0}, {"date": "2013-03-05", "close": 10.54697616, "volume": 845657.0}, {"date": "2013-03-06", "close": 10.78836822, "volume": 1348710.0}, {"date": "2013-03-07", "close": 10.50055461, "volume": 959022.0}, {"date": "2013-03-08", "close": 10.15703514, "volume": 1226512.0}, {"date": "2013-03-11", "close": 10.09204497, "volume": 1109366.0}, {"date": "2013-03-12", "close": 10.03633911, "volume": 1973848.0}, {"date": "2013-03-13", "close": 9.79494705, "volume": 1849997.0}, {"date": "2013-03-14", "close": 9.59997654, "volume": 1146571.0}, {"date": "2013-03-15", "close": 9.89707446, "volume": 1987607.0}, {"date": "2013-03-18", "close": 9.49784913, "volume": 1129088.0}, {"date": "2013-03-19", "close": 9.50713344, "volume": 1361397.0}, {"date": "2013-03-20", "close": 9.45142758, "volume": 2165251.0}, {"date": "2013-03-21", "close": 9.38643741, "volume": 2771420.0}, {"date": "2013-03-22", "close": 9.31216293, "volume": 1798468.0}, {"date": "2013-03-25", "close": 9.62782947, "volume": 2151499.0}, {"date": "2013-03-26", "close": 9.59069223, "volume": 1872862.0}, {"date": "2013-03-27", "close": 9.88779015, "volume": 1366583.0}, {"date": "2013-03-28", "close": 9.72067257, "volume": 2447581.0}, {"date": "2013-04-02", "close": 9.8413686, "volume": 1734839.0}, {"date": "2013-04-03", "close": 9.75780981, "volume": 2194517.0}, {"date": "2013-04-04", "close": 9.6556824, "volume": 1615408.0}, {"date": "2013-04-05", "close": 9.49784913, "volume": 1444418.0}, {"date": "2013-04-08", "close": 9.42357465, "volume": 1476883.0}, {"date": "2013-04-09", "close": 9.62782947, "volume": 2428065.0}, {"date": "2013-04-10", "close": 9.77637843, "volume": 1615973.0}, {"date": "2013-04-11", "close": 9.57212361, "volume": 1786376.0}, {"date": "2013-04-12", "close": 9.49784913, "volume": 1811398.0}, {"date": "2013-04-15", "close": 9.0986238, "volume": 3484226.0}, {"date": "2013-04-16", "close": 8.84794743, "volume": 3271551.0}, {"date": "2013-04-17", "close": 8.69939847, "volume": 3166982.0}, {"date": "2013-04-18", "close": 8.53228089, "volume": 4995760.0}, {"date": "2013-04-19", "close": 8.7272514, "volume": 2117576.0}, {"date": "2013-04-22", "close": 8.9129376, "volume": 1080438.0}, {"date": "2013-04-23", "close": 8.98721208, "volume": 1232913.0}, {"date": "2013-04-24", "close": 8.78295726, "volume": 2616952.0}, {"date": "2013-04-26", "close": 9.05220225, "volume": 3510854.0}, {"date": "2013-04-29", "close": 9.28431, "volume": 2505149.0}, {"date": "2013-04-30", "close": 9.08933949, "volume": 2065614.0}, {"date": "2013-05-01", "close": 8.76438864, "volume": 2613224.0}, {"date": "2013-05-02", "close": 8.56013382, "volume": 2387376.0}, {"date": "2013-05-03", "close": 8.49514365, "volume": 1632637.0}, {"date": "2013-05-06", "close": 8.64369261, "volume": 1183373.0}, {"date": "2013-05-07", "close": 8.79224157, "volume": 1728334.0}, {"date": "2013-05-08", "close": 8.99649639, "volume": 1765922.0}, {"date": "2013-05-09", "close": 9.0057807, "volume": 1620093.0}, {"date": "2013-05-10", "close": 9.25645707, "volume": 1615460.0}, {"date": "2013-05-13", "close": 9.10790811, "volume": 1883245.0}, {"date": "2013-05-14", "close": 9.0986238, "volume": 1377392.0}, {"date": "2013-05-15", "close": 8.37444762, "volume": 4736399.0}, {"date": "2013-05-16", "close": 8.24446728, "volume": 4526204.0}, {"date": "2013-05-17", "close": 8.18876142, "volume": 3221397.0}, {"date": "2013-05-20", "close": 8.18876142, "volume": 2650921.0}, {"date": "2013-05-21", "close": 7.99379091, "volume": 4613629.0}, {"date": "2013-05-22", "close": 8.05878108, "volume": 3194964.0}, {"date": "2013-05-23", "close": 8.03092815, "volume": 2099798.0}, {"date": "2013-05-24", "close": 8.11448694, "volume": 3327544.0}, {"date": "2013-05-27", "close": 8.355879, "volume": 3334277.0}, {"date": "2013-05-28", "close": 8.69939847, "volume": 2425422.0}, {"date": "2013-05-29", "close": 9.26574138, "volume": 5839650.0}, {"date": "2013-05-30", "close": 9.38643741, "volume": 1833393.0}, {"date": "2013-05-31", "close": 9.36786879, "volume": 3147350.0}, {"date": "2013-06-03", "close": 9.23788845, "volume": 1293625.0}, {"date": "2013-06-04", "close": 9.22860414, "volume": 972362.0}, {"date": "2013-06-05", "close": 9.14504535, "volume": 2374323.0}, {"date": "2013-06-06", "close": 8.75510433, "volume": 2114139.0}, {"date": "2013-06-07", "close": 8.39301624, "volume": 2377873.0}, {"date": "2013-06-11", "close": 8.49514365, "volume": 2397305.0}, {"date": "2013-06-12", "close": 8.56941813, "volume": 1434821.0}, {"date": "2013-06-13", "close": 8.38373193, "volume": 1547689.0}, {"date": "2013-06-14", "close": 8.78295726, "volume": 2073319.0}, {"date": "2013-06-17", "close": 8.66226123, "volume": 1784994.0}, {"date": "2013-06-18", "close": 8.69011416, "volume": 1863843.0}, {"date": "2013-06-19", "close": 9.08005518, "volume": 1934473.0}, {"date": "2013-06-20", "close": 8.79224157, "volume": 2092286.0}, {"date": "2013-06-21", "close": 8.68082985, "volume": 1817818.0}, {"date": "2013-06-24", "close": 8.66226123, "volume": 899732.0}, {"date": "2013-06-25", "close": 8.64369261, "volume": 1011523.0}, {"date": "2013-06-26", "close": 8.77367295, "volume": 1493537.0}, {"date": "2013-06-27", "close": 9.0057807, "volume": 1222627.0}, {"date": "2013-06-28", "close": 8.89436898, "volume": 1159074.0}, {"date": "2013-07-01", "close": 8.61583968, "volume": 1885675.0}, {"date": "2013-07-02", "close": 8.87580036, "volume": 1523328.0}, {"date": "2013-07-03", "close": 8.47657503, "volume": 1754095.0}, {"date": "2013-07-04", "close": 8.50442796, "volume": 1240138.0}, {"date": "2013-07-05", "close": 8.47657503, "volume": 1128082.0}, {"date": "2013-07-08", "close": 8.42086917, "volume": 816229.0}, {"date": "2013-07-09", "close": 8.4487221, "volume": 1681250.0}, {"date": "2013-07-10", "close": 8.48585934, "volume": 1700483.0}, {"date": "2013-07-11", "close": 8.66226123, "volume": 980143.0}, {"date": "2013-07-12", "close": 8.73653571, "volume": 929567.0}, {"date": "2013-07-19", "close": 8.364072, "volume": 4557767.0}, {"date": "2013-07-22", "close": 8.19453, "volume": 1283316.0}, {"date": "2013-07-23", "close": 8.448843, "volume": 1854310.0}, {"date": "2013-07-24", "close": 8.552452, "volume": 2303502.0}, {"date": "2013-07-25", "close": 8.19453, "volume": 1272342.0}, {"date": "2013-07-26", "close": 8.364072, "volume": 1285054.0}, {"date": "2013-07-29", "close": 8.024988, "volume": 1210165.0}, {"date": "2013-07-30", "close": 8.00615, "volume": 2020597.0}, {"date": "2013-07-31", "close": 7.996731, "volume": 2300023.0}, {"date": "2013-08-01", "close": 8.00615, "volume": 1735314.0}, {"date": "2013-08-02", "close": 8.147435, "volume": 2048728.0}, {"date": "2013-08-05", "close": 8.156854, "volume": 520464.0}, {"date": "2013-08-06", "close": 8.251044, "volume": 1276405.0}, {"date": "2013-08-07", "close": 8.053245, "volume": 1110007.0}, {"date": "2013-08-08", "close": 8.10034, "volume": 628008.0}, {"date": "2013-08-09", "close": 8.138016, "volume": 513612.0}, {"date": "2013-08-12", "close": 8.411167, "volume": 986374.0}, {"date": "2013-08-13", "close": 8.66548, "volume": 1852749.0}, {"date": "2013-08-14", "close": 8.543033, "volume": 984628.0}, {"date": "2013-08-15", "close": 8.420586, "volume": 1160012.0}, {"date": "2013-08-16", "close": 8.364072, "volume": 964849.0}, {"date": "2013-08-19", "close": 8.505357, "volume": 599310.0}, {"date": "2013-08-20", "close": 8.57129, "volume": 957149.0}, {"date": "2013-08-21", "close": 8.543033, "volume": 572260.0}, {"date": "2013-08-22", "close": 8.57129, "volume": 1067128.0}, {"date": "2013-08-23", "close": 8.75967, "volume": 925471.0}, {"date": "2013-08-26", "close": 8.66548, "volume": 762100.0}, {"date": "2013-08-27", "close": 8.618385, "volume": 816047.0}, {"date": "2013-08-28", "close": 8.364072, "volume": 1420632.0}, {"date": "2013-08-29", "close": 8.4771, "volume": 492215.0}, {"date": "2013-08-30", "close": 8.66548, "volume": 935701.0}, {"date": "2013-09-02", "close": 8.75967, "volume": 937313.0}, {"date": "2013-09-03", "close": 8.929212, "volume": 750106.0}, {"date": "2013-09-04", "close": 9.023402, "volume": 1141301.0}, {"date": "2013-09-05", "close": 9.202363, "volume": 1871714.0}, {"date": "2013-09-06", "close": 9.192944, "volume": 1498974.0}, {"date": "2013-09-09", "close": 9.202363, "volume": 752142.0}, {"date": "2013-09-10", "close": 9.287134, "volume": 1435403.0}, {"date": "2013-09-11", "close": 9.466095, "volume": 1104156.0}, {"date": "2013-09-12", "close": 9.419, "volume": 1539310.0}, {"date": "2013-09-13", "close": 9.145849, "volume": 1562460.0}, {"date": "2013-09-16", "close": 9.315391, "volume": 396725.0}, {"date": "2013-09-17", "close": 9.353067, "volume": 1170471.0}, {"date": "2013-09-18", "close": 9.145849, "volume": 870291.0}, {"date": "2013-09-19", "close": 9.419, "volume": 1394293.0}, {"date": "2013-09-20", "close": 9.371905, "volume": 1512588.0}, {"date": "2013-09-23", "close": 9.221201, "volume": 1283721.0}, {"date": "2013-09-24", "close": 9.32481, "volume": 842707.0}, {"date": "2013-09-25", "close": 9.579123, "volume": 1308318.0}, {"date": "2013-09-26", "close": 9.70157, "volume": 1185050.0}, {"date": "2013-09-27", "close": 9.720408, "volume": 800381.0}, {"date": "2013-09-30", "close": 9.88995, "volume": 1948643.0}, {"date": "2013-10-01", "close": 9.635637, "volume": 1131210.0}, {"date": "2013-10-02", "close": 9.409581, "volume": 999103.0}, {"date": "2013-10-03", "close": 9.400162, "volume": 801624.0}, {"date": "2013-10-04", "close": 9.305972, "volume": 615824.0}, {"date": "2013-10-07", "close": 9.23062, "volume": 615272.0}, {"date": "2013-10-08", "close": 9.174106, "volume": 932042.0}, {"date": "2013-10-09", "close": 9.23062, "volume": 871491.0}, {"date": "2013-10-10", "close": 9.145849, "volume": 387013.0}, {"date": "2013-10-11", "close": 9.466095, "volume": 1102821.0}, {"date": "2013-10-14", "close": 9.305972, "volume": 886825.0}, {"date": "2013-10-15", "close": 9.456676, "volume": 871956.0}, {"date": "2013-10-16", "close": 9.710989, "volume": 1263980.0}, {"date": "2013-10-17", "close": 9.739246, "volume": 968603.0}, {"date": "2013-10-18", "close": 9.532028, "volume": 663135.0}, {"date": "2013-10-21", "close": 9.720408, "volume": 722431.0}, {"date": "2013-10-22", "close": 9.70157, "volume": 557168.0}, {"date": "2013-10-23", "close": 9.560285, "volume": 1163020.0}, {"date": "2013-10-24", "close": 9.522609, "volume": 534876.0}, {"date": "2013-10-25", "close": 9.503771, "volume": 416546.0}, {"date": "2013-10-28", "close": 9.720408, "volume": 1099551.0}, {"date": "2013-10-29", "close": 9.522609, "volume": 1387204.0}, {"date": "2013-10-30", "close": 9.494352, "volume": 448652.0}, {"date": "2013-10-31", "close": 9.447257, "volume": 978220.0}, {"date": "2013-11-01", "close": 9.315391, "volume": 621908.0}, {"date": "2013-11-04", "close": 9.145849, "volume": 1048179.0}, {"date": "2013-11-05", "close": 9.277715, "volume": 724375.0}, {"date": "2013-11-06", "close": 9.127011, "volume": 986771.0}, {"date": "2013-11-07", "close": 9.211782, "volume": 500736.0}, {"date": "2013-11-08", "close": 9.145849, "volume": 570323.0}, {"date": "2013-11-11", "close": 9.098754, "volume": 616861.0}, {"date": "2013-11-12", "close": 9.192944, "volume": 668010.0}, {"date": "2013-11-13", "close": 9.04224, "volume": 1039046.0}, {"date": "2013-11-14", "close": 8.985726, "volume": 641593.0}, {"date": "2013-11-15", "close": 9.211782, "volume": 977497.0}, {"date": "2013-11-18", "close": 9.032821, "volume": 619918.0}, {"date": "2013-11-19", "close": 8.835022, "volume": 1177845.0}, {"date": "2013-11-20", "close": 8.637223, "volume": 1384396.0}, {"date": "2013-11-21", "close": 8.637223, "volume": 1058916.0}, {"date": "2013-11-22", "close": 8.590128, "volume": 1077061.0}, {"date": "2013-11-25", "close": 8.401748, "volume": 2071686.0}, {"date": "2013-11-26", "close": 8.10034, "volume": 3388074.0}, {"date": "2013-11-27", "close": 8.232206, "volume": 1303104.0}, {"date": "2013-11-28", "close": 8.024988, "volume": 1308748.0}, {"date": "2013-11-29", "close": 7.902541, "volume": 1665802.0}, {"date": "2013-12-02", "close": 7.81777, "volume": 1297707.0}, {"date": "2013-12-03", "close": 7.808351, "volume": 1633405.0}, {"date": "2013-12-04", "close": 7.874284, "volume": 1046609.0}, {"date": "2013-12-05", "close": 7.798932, "volume": 1543291.0}, {"date": "2013-12-06", "close": 7.648228, "volume": 1016562.0}, {"date": "2013-12-09", "close": 7.798932, "volume": 1582271.0}, {"date": "2013-12-10", "close": 7.685904, "volume": 1649046.0}, {"date": "2013-12-11", "close": 7.572876, "volume": 1705342.0}, {"date": "2013-12-12", "close": 7.695323, "volume": 1779453.0}, {"date": "2013-12-13", "close": 7.62939, "volume": 2551089.0}, {"date": "2013-12-16", "close": 7.968474, "volume": 3984594.0}, {"date": "2013-12-17", "close": 7.902541, "volume": 2007029.0}, {"date": "2013-12-18", "close": 7.770675, "volume": 1798279.0}, {"date": "2013-12-19", "close": 8.053245, "volume": 1888988.0}, {"date": "2013-12-20", "close": 8.10034, "volume": 6455495.0}, {"date": "2013-12-23", "close": 8.081502, "volume": 804031.0}, {"date": "2013-12-24", "close": 8.298139, "volume": 526983.0}, {"date": "2013-12-27", "close": 8.335815, "volume": 1186989.0}, {"date": "2013-12-30", "close": 8.354653, "volume": 622925.0}, {"date": "2013-12-31", "close": 8.298139, "volume": 739748.0}, {"date": "2014-01-02", "close": 8.373491, "volume": 853267.0}, {"date": "2014-01-03", "close": 8.241625, "volume": 605416.0}, {"date": "2014-01-06", "close": 8.185111, "volume": 521362.0}, {"date": "2014-01-07", "close": 8.147435, "volume": 988704.0}, {"date": "2014-01-08", "close": 8.269882, "volume": 1019633.0}, {"date": "2014-01-09", "close": 8.298139, "volume": 905458.0}, {"date": "2014-01-10", "close": 8.10034, "volume": 686985.0}, {"date": "2014-01-13", "close": 8.364072, "volume": 1161159.0}, {"date": "2014-01-14", "close": 8.138016, "volume": 1337567.0}, {"date": "2014-01-15", "close": 8.251044, "volume": 1248705.0}, {"date": "2014-01-16", "close": 8.316977, "volume": 1145500.0}, {"date": "2014-01-17", "close": 8.279301, "volume": 1334815.0}, {"date": "2014-01-20", "close": 8.175692, "volume": 958234.0}, {"date": "2014-01-21", "close": 8.128597, "volume": 733553.0}, {"date": "2014-01-22", "close": 8.053245, "volume": 1172218.0}, {"date": "2014-01-23", "close": 7.883703, "volume": 848750.0}, {"date": "2014-01-24", "close": 7.883703, "volume": 554461.0}, {"date": "2014-01-28", "close": 7.846027, "volume": 1584918.0}, {"date": "2014-01-29", "close": 7.977893, "volume": 1322839.0}, {"date": "2014-01-30", "close": 7.72358, "volume": 1658515.0}, {"date": "2014-01-31", "close": 7.488105, "volume": 2076616.0}, {"date": "2014-02-03", "close": 7.497524, "volume": 1717391.0}, {"date": "2014-02-04", "close": 7.25263, "volume": 2595919.0}, {"date": "2014-02-05", "close": 7.243211, "volume": 2582499.0}, {"date": "2014-02-06", "close": 7.243211, "volume": 2069812.0}, {"date": "2014-02-07", "close": 7.34682, "volume": 1407074.0}, {"date": "2014-02-10", "close": 7.34682, "volume": 885003.0}, {"date": "2014-02-11", "close": 7.554038, "volume": 1857911.0}, {"date": "2014-02-12", "close": 7.619971, "volume": 1354888.0}, {"date": "2014-02-13", "close": 7.761256, "volume": 1347393.0}, {"date": "2014-02-14", "close": 7.827189, "volume": 1908655.0}, {"date": "2014-02-17", "close": 7.864865, "volume": 926845.0}, {"date": "2014-02-18", "close": 7.91196, "volume": 1438324.0}, {"date": "2014-02-19", "close": 7.977893, "volume": 1924515.0}, {"date": "2014-02-20", "close": 7.874284, "volume": 990585.0}, {"date": "2014-02-21", "close": 7.91196, "volume": 615159.0}, {"date": "2014-02-24", "close": 7.930798, "volume": 834780.0}, {"date": "2014-02-25", "close": 7.91196, "volume": 544647.0}, {"date": "2014-02-26", "close": 7.921379, "volume": 691294.0}, {"date": "2014-02-27", "close": 7.06425, "volume": 2531574.0}, {"date": "2014-02-28", "close": 7.149021, "volume": 2749233.0}, {"date": "2014-03-03", "close": 7.007736, "volume": 1858559.0}, {"date": "2014-03-04", "close": 6.904127, "volume": 1577035.0}, {"date": "2014-03-05", "close": 6.922965, "volume": 2568800.0}, {"date": "2014-03-06", "close": 6.791099, "volume": 2270498.0}, {"date": "2014-03-07", "close": 6.87587, "volume": 2614898.0}, {"date": "2014-03-10", "close": 6.97006, "volume": 981946.0}, {"date": "2014-03-11", "close": 6.87587, "volume": 1110946.0}, {"date": "2014-03-12", "close": 6.838194, "volume": 1231214.0}, {"date": "2014-03-13", "close": 6.819356, "volume": 849505.0}, {"date": "2014-03-14", "close": 6.659233, "volume": 932239.0}, {"date": "2014-03-17", "close": 6.809937, "volume": 1934783.0}, {"date": "2014-03-18", "close": 6.819356, "volume": 834190.0}, {"date": "2014-03-19", "close": 6.838194, "volume": 1600416.0}, {"date": "2014-03-20", "close": 6.762842, "volume": 2093615.0}, {"date": "2014-03-21", "close": 7.101926, "volume": 9882430.0}, {"date": "2014-03-24", "close": 7.083088, "volume": 1173488.0}, {"date": "2014-03-25", "close": 6.87587, "volume": 1430790.0}, {"date": "2014-03-26", "close": 6.791099, "volume": 1585277.0}, {"date": "2014-03-27", "close": 6.819356, "volume": 864858.0}, {"date": "2014-03-28", "close": 6.885289, "volume": 690821.0}, {"date": "2014-03-31", "close": 6.904127, "volume": 1658970.0}, {"date": "2014-04-01", "close": 6.866451, "volume": 1142141.0}, {"date": "2014-04-02", "close": 6.894708, "volume": 2071911.0}, {"date": "2014-04-03", "close": 6.932384, "volume": 2031641.0}, {"date": "2014-04-04", "close": 6.97006, "volume": 1055175.0}, {"date": "2014-04-07", "close": 6.998317, "volume": 1176074.0}, {"date": "2014-04-08", "close": 6.960641, "volume": 795389.0}, {"date": "2014-04-09", "close": 7.139602, "volume": 1252110.0}, {"date": "2014-04-10", "close": 7.149021, "volume": 858143.0}, {"date": "2014-04-11", "close": 7.017155, "volume": 859196.0}, {"date": "2014-04-14", "close": 7.045412, "volume": 952117.0}, {"date": "2014-04-15", "close": 6.97006, "volume": 743389.0}, {"date": "2014-04-16", "close": 7.017155, "volume": 1026414.0}, {"date": "2014-04-17", "close": 6.97006, "volume": 1237158.0}, {"date": "2014-04-22", "close": 7.035993, "volume": 639392.0}, {"date": "2014-04-23", "close": 7.054831, "volume": 688427.0}, {"date": "2014-04-24", "close": 7.06425, "volume": 972673.0}, {"date": "2014-04-28", "close": 6.97006, "volume": 1095700.0}, {"date": "2014-04-29", "close": 6.951222, "volume": 847232.0}, {"date": "2014-04-30", "close": 7.06425, "volume": 2265283.0}, {"date": "2014-05-01", "close": 7.186697, "volume": 916213.0}, {"date": "2014-05-02", "close": 7.262049, "volume": 1114847.0}, {"date": "2014-05-05", "close": 7.450429, "volume": 708401.0}, {"date": "2014-05-06", "close": 7.488105, "volume": 1558446.0}, {"date": "2014-05-07", "close": 7.403334, "volume": 565641.0}, {"date": "2014-05-08", "close": 7.186697, "volume": 1097869.0}, {"date": "2014-05-09", "close": 7.422172, "volume": 943427.0}, {"date": "2014-05-12", "close": 7.403334, "volume": 737301.0}, {"date": "2014-05-13", "close": 7.196116, "volume": 1272643.0}, {"date": "2014-05-14", "close": 7.299725, "volume": 935519.0}, {"date": "2014-05-15", "close": 7.25263, "volume": 876107.0}, {"date": "2014-05-16", "close": 7.280887, "volume": 686925.0}, {"date": "2014-05-19", "close": 7.083088, "volume": 1022168.0}, {"date": "2014-05-20", "close": 7.026574, "volume": 1036744.0}, {"date": "2014-05-21", "close": 6.941803, "volume": 1326896.0}, {"date": "2014-05-22", "close": 7.007736, "volume": 832030.0}, {"date": "2014-05-23", "close": 6.87587, "volume": 733736.0}, {"date": "2014-05-26", "close": 6.885289, "volume": 775110.0}, {"date": "2014-05-27", "close": 7.497524, "volume": 3525760.0}, {"date": "2014-05-28", "close": 8.10034, "volume": 3805115.0}, {"date": "2014-05-29", "close": 8.420586, "volume": 2888705.0}, {"date": "2014-05-30", "close": 8.430005, "volume": 4774275.0}, {"date": "2014-06-02", "close": 8.458262, "volume": 2360076.0}, {"date": "2014-06-03", "close": 8.185111, "volume": 2819267.0}, {"date": "2014-06-04", "close": 8.203949, "volume": 1965883.0}, {"date": "2014-06-05", "close": 8.19453, "volume": 2471005.0}, {"date": "2014-06-06", "close": 8.19453, "volume": 2666524.0}, {"date": "2014-06-10", "close": 8.335815, "volume": 2099941.0}, {"date": "2014-06-11", "close": 8.081502, "volume": 4000808.0}, {"date": "2014-06-12", "close": 7.864865, "volume": 1000534.0}, {"date": "2014-06-13", "close": 7.742418, "volume": 1911532.0}, {"date": "2014-06-16", "close": 7.836608, "volume": 1271928.0}, {"date": "2014-06-17", "close": 7.91196, "volume": 1607891.0}, {"date": "2014-06-18", "close": 8.10034, "volume": 2188552.0}, {"date": "2014-06-19", "close": 8.38291, "volume": 3518414.0}, {"date": "2014-06-20", "close": 8.524195, "volume": 2901051.0}, {"date": "2014-06-23", "close": 8.524195, "volume": 2272967.0}, {"date": "2014-06-24", "close": 8.439424, "volume": 1133059.0}, {"date": "2014-06-25", "close": 8.458262, "volume": 1453284.0}, {"date": "2014-06-26", "close": 8.458262, "volume": 970873.0}, {"date": "2014-06-27", "close": 8.448843, "volume": 756889.0}, {"date": "2014-06-30", "close": 8.345234, "volume": 1256883.0}, {"date": "2014-07-01", "close": 8.439424, "volume": 853289.0}, {"date": "2014-07-02", "close": 8.693737, "volume": 1306470.0}, {"date": "2014-07-03", "close": 8.627804, "volume": 1000067.0}, {"date": "2014-07-04", "close": 8.656061, "volume": 891578.0}, {"date": "2014-07-07", "close": 8.637223, "volume": 1143968.0}, {"date": "2014-07-08", "close": 8.703156, "volume": 1209500.0}, {"date": "2014-07-09", "close": 8.4771, "volume": 926121.0}, {"date": "2014-07-10", "close": 8.467681, "volume": 1408352.0}, {"date": "2014-07-11", "close": 8.411167, "volume": 979287.0}, {"date": "2014-07-14", "close": 8.251044, "volume": 1351079.0}, {"date": "2014-07-15", "close": 8.166273, "volume": 2142105.0}, {"date": "2014-07-16", "close": 7.893122, "volume": 3130626.0}, {"date": "2014-07-17", "close": 7.977893, "volume": 2966658.0}, {"date": "2014-07-18", "close": 7.638809, "volume": 2164869.0}, {"date": "2014-07-21", "close": 7.591714, "volume": 1204754.0}, {"date": "2014-07-22", "close": 7.544619, "volume": 1074869.0}, {"date": "2014-07-23", "close": 7.742418, "volume": 1564423.0}, {"date": "2014-07-24", "close": 7.676485, "volume": 813246.0}, {"date": "2014-07-25", "close": 7.478686, "volume": 1138839.0}, {"date": "2014-07-28", "close": 7.554038, "volume": 934517.0}, {"date": "2014-07-29", "close": 7.06425, "volume": 4789279.0}, {"date": "2014-07-30", "close": 7.488105, "volume": 3759206.0}, {"date": "2014-07-31", "close": 7.356239, "volume": 4627569.0}, {"date": "2014-08-01", "close": 7.243211, "volume": 1957345.0}, {"date": "2014-08-04", "close": 7.167859, "volume": 590421.0}, {"date": "2014-08-05", "close": 7.06425, "volume": 896090.0}, {"date": "2014-08-06", "close": 7.083088, "volume": 1326540.0}, {"date": "2014-08-07", "close": 7.017155, "volume": 1291328.0}, {"date": "2014-08-08", "close": 7.045412, "volume": 1393826.0}, {"date": "2014-08-11", "close": 6.998317, "volume": 1748720.0}, {"date": "2014-08-12", "close": 7.149021, "volume": 1142588.0}, {"date": "2014-08-13", "close": 6.904127, "volume": 1089829.0}, {"date": "2014-08-14", "close": 6.951222, "volume": 819976.0}, {"date": "2014-08-15", "close": 6.97006, "volume": 648879.0}, {"date": "2014-08-18", "close": 6.97006, "volume": 516131.0}, {"date": "2014-08-19", "close": 7.130183, "volume": 1050488.0}, {"date": "2014-08-20", "close": 7.15844, "volume": 607168.0}, {"date": "2014-08-21", "close": 6.941803, "volume": 2181131.0}, {"date": "2014-08-22", "close": 7.177278, "volume": 25451666.0}, {"date": "2014-08-25", "close": 7.083088, "volume": 1444974.0}, {"date": "2014-08-26", "close": 7.101926, "volume": 849925.0}, {"date": "2014-08-27", "close": 7.205535, "volume": 842868.0}, {"date": "2014-08-28", "close": 7.111345, "volume": 1158060.0}, {"date": "2014-08-29", "close": 7.007736, "volume": 2125955.0}, {"date": "2014-09-01", "close": 7.017155, "volume": 914035.0}, {"date": "2014-09-02", "close": 7.120764, "volume": 475223.0}, {"date": "2014-09-03", "close": 7.06425, "volume": 845909.0}, {"date": "2014-09-04", "close": 7.007736, "volume": 1560590.0}, {"date": "2014-09-05", "close": 6.885289, "volume": 1592166.0}, {"date": "2014-09-08", "close": 6.932384, "volume": 501280.0}, {"date": "2014-09-09", "close": 6.885289, "volume": 506152.0}, {"date": "2014-09-10", "close": 6.828775, "volume": 1110500.0}, {"date": "2014-09-11", "close": 6.753423, "volume": 1162887.0}, {"date": "2014-09-12", "close": 6.78168, "volume": 866454.0}, {"date": "2014-09-15", "close": 6.649814, "volume": 1091143.0}, {"date": "2014-09-16", "close": 6.517948, "volume": 1247359.0}, {"date": "2014-09-17", "close": 6.536786, "volume": 886369.0}, {"date": "2014-09-18", "close": 6.414339, "volume": 1376929.0}, {"date": "2014-09-19", "close": 6.565043, "volume": 2003683.0}, {"date": "2014-09-22", "close": 5.434763, "volume": 4594066.0}, {"date": "2014-09-23", "close": 5.481858, "volume": 3227130.0}, {"date": "2014-09-24", "close": 5.415925, "volume": 2768916.0}, {"date": "2014-09-25", "close": 5.387668, "volume": 2132334.0}, {"date": "2014-09-26", "close": 5.246383, "volume": 1840240.0}, {"date": "2014-09-29", "close": 5.048584, "volume": 2510888.0}, {"date": "2014-09-30", "close": 4.963813, "volume": 3215204.0}, {"date": "2014-10-01", "close": 5.095679, "volume": 2982420.0}, {"date": "2014-10-02", "close": 5.029746, "volume": 2259368.0}, {"date": "2014-10-03", "close": 4.99207, "volume": 1447745.0}, {"date": "2014-10-06", "close": 4.916718, "volume": 867018.0}, {"date": "2014-10-07", "close": 4.89788, "volume": 2419213.0}, {"date": "2014-10-08", "close": 4.89788, "volume": 1470698.0}, {"date": "2014-10-09", "close": 4.944975, "volume": 1599678.0}, {"date": "2014-10-10", "close": 4.775433, "volume": 1875744.0}, {"date": "2014-10-13", "close": 4.907299, "volume": 4853379.0}, {"date": "2014-10-14", "close": 4.99207, "volume": 2872753.0}, {"date": "2014-10-15", "close": 5.095679, "volume": 2447342.0}, {"date": "2014-10-16", "close": 5.142774, "volume": 2299102.0}, {"date": "2014-10-17", "close": 5.246383, "volume": 3315528.0}, {"date": "2014-10-20", "close": 5.284059, "volume": 1306426.0}, {"date": "2014-10-21", "close": 5.246383, "volume": 2143285.0}, {"date": "2014-10-22", "close": 5.218126, "volume": 4012009.0}, {"date": "2014-10-23", "close": 5.208707, "volume": 1014687.0}, {"date": "2014-10-24", "close": 5.246383, "volume": 1370906.0}, {"date": "2014-10-27", "close": 5.227545, "volume": 2096350.0}, {"date": "2014-10-28", "close": 5.208707, "volume": 1948096.0}, {"date": "2014-10-29", "close": 5.359411, "volume": 1648248.0}, {"date": "2014-10-30", "close": 5.302897, "volume": 1184317.0}, {"date": "2014-10-31", "close": 5.302897, "volume": 1654593.0}, {"date": "2014-11-03", "close": 5.18045, "volume": 1116943.0}, {"date": "2014-11-04", "close": 5.302897, "volume": 785347.0}, {"date": "2014-11-05", "close": 5.142774, "volume": 1601800.0}, {"date": "2014-11-06", "close": 5.123936, "volume": 1786389.0}, {"date": "2014-11-07", "close": 5.208707, "volume": 1825185.0}, {"date": "2014-11-10", "close": 5.331154, "volume": 1561211.0}, {"date": "2014-11-11", "close": 4.963813, "volume": 2566747.0}, {"date": "2014-11-12", "close": 4.775433, "volume": 2579980.0}, {"date": "2014-11-13", "close": 4.671824, "volume": 2313651.0}, {"date": "2014-11-14", "close": 4.756595, "volume": 1474144.0}, {"date": "2014-11-17", "close": 4.539958, "volume": 1638682.0}, {"date": "2014-11-18", "close": 4.596472, "volume": 1130985.0}, {"date": "2014-11-19", "close": 4.33274, "volume": 2267340.0}, {"date": "2014-11-20", "close": 4.379835, "volume": 2231026.0}, {"date": "2014-11-21", "close": 4.219712, "volume": 2449978.0}, {"date": "2014-11-24", "close": 4.973232, "volume": 4008120.0}, {"date": "2014-11-25", "close": 4.7095, "volume": 4259619.0}, {"date": "2014-11-26", "close": 4.643567, "volume": 3456434.0}, {"date": "2014-11-27", "close": 4.841366, "volume": 2142078.0}, {"date": "2014-11-28", "close": 4.747176, "volume": 2196012.0}, {"date": "2014-12-01", "close": 4.643567, "volume": 2699543.0}, {"date": "2014-12-02", "close": 4.61531, "volume": 1878114.0}, {"date": "2014-12-03", "close": 4.737757, "volume": 3549207.0}, {"date": "2014-12-04", "close": 4.869623, "volume": 2643389.0}, {"date": "2014-12-05", "close": 5.020327, "volume": 2116333.0}, {"date": "2014-12-08", "close": 4.813109, "volume": 1938401.0}, {"date": "2014-12-09", "close": 4.596472, "volume": 2539622.0}, {"date": "2014-12-10", "close": 4.558796, "volume": 2046148.0}, {"date": "2014-12-11", "close": 4.398673, "volume": 2446505.0}, {"date": "2014-12-12", "close": 4.464606, "volume": 1244015.0}, {"date": "2014-12-15", "close": 4.370416, "volume": 1492139.0}, {"date": "2014-12-16", "close": 4.313902, "volume": 1442851.0}, {"date": "2014-12-17", "close": 4.33274, "volume": 2254103.0}, {"date": "2014-12-18", "close": 4.7095, "volume": 2974805.0}, {"date": "2014-12-19", "close": 4.954394, "volume": 2221430.0}, {"date": "2014-12-22", "close": 5.067422, "volume": 3531491.0}, {"date": "2014-12-23", "close": 4.89788, "volume": 946201.0}, {"date": "2014-12-24", "close": 5.067422, "volume": 573636.0}, {"date": "2014-12-29", "close": 5.152193, "volume": 1263436.0}, {"date": "2014-12-30", "close": 5.076841, "volume": 920433.0}, {"date": "2014-12-31", "close": 5.058003, "volume": 374365.0}, {"date": "2015-01-02", "close": 5.08626, "volume": 862633.0}, {"date": "2015-01-05", "close": 5.08626, "volume": 1117665.0}, {"date": "2015-01-06", "close": 4.860204, "volume": 2059065.0}, {"date": "2015-01-07", "close": 4.954394, "volume": 1178323.0}, {"date": "2015-01-08", "close": 4.7095, "volume": 1670280.0}, {"date": "2015-01-09", "close": 4.869623, "volume": 1464478.0}, {"date": "2015-01-12", "close": 4.747176, "volume": 783132.0}, {"date": "2015-01-13", "close": 4.718919, "volume": 1448179.0}, {"date": "2015-01-14", "close": 4.577634, "volume": 1922295.0}, {"date": "2015-01-15", "close": 4.42693, "volume": 2365142.0}, {"date": "2015-01-16", "close": 4.558796, "volume": 4747747.0}, {"date": "2015-01-19", "close": 4.916718, "volume": 2791826.0}, {"date": "2015-01-20", "close": 4.700081, "volume": 1325051.0}, {"date": "2015-01-21", "close": 4.813109, "volume": 2275099.0}, {"date": "2015-01-22", "close": 4.61531, "volume": 3221938.0}, {"date": "2015-01-23", "close": 4.587053, "volume": 1905064.0}, {"date": "2015-01-27", "close": 4.7095, "volume": 3309016.0}, {"date": "2015-01-28", "close": 4.89788, "volume": 2317345.0}, {"date": "2015-01-29", "close": 4.766014, "volume": 1522657.0}, {"date": "2015-01-30", "close": 4.61531, "volume": 2386215.0}, {"date": "2015-02-02", "close": 4.690662, "volume": 2177449.0}, {"date": "2015-02-03", "close": 4.831947, "volume": 2242903.0}, {"date": "2015-02-04", "close": 5.133355, "volume": 1919282.0}, {"date": "2015-02-05", "close": 5.312316, "volume": 2213064.0}, {"date": "2015-02-06", "close": 5.312316, "volume": 1517765.0}, {"date": "2015-02-09", "close": 5.387668, "volume": 1307039.0}, {"date": "2015-02-10", "close": 5.340573, "volume": 1674507.0}, {"date": "2015-02-11", "close": 5.434763, "volume": 1644160.0}, {"date": "2015-02-12", "close": 5.331154, "volume": 1990022.0}, {"date": "2015-02-13", "close": 5.415925, "volume": 1244136.0}, {"date": "2015-02-16", "close": 5.689076, "volume": 1334267.0}, {"date": "2015-02-17", "close": 5.717333, "volume": 1402112.0}, {"date": "2015-02-18", "close": 5.74559, "volume": 1430191.0}, {"date": "2015-02-19", "close": 5.6514, "volume": 1043369.0}, {"date": "2015-02-20", "close": 5.6514, "volume": 950912.0}, {"date": "2015-02-23", "close": 5.613724, "volume": 1043040.0}, {"date": "2015-02-24", "close": 5.547791, "volume": 1219059.0}, {"date": "2015-02-25", "close": 5.6514, "volume": 1371101.0}, {"date": "2015-02-26", "close": 5.387668, "volume": 1586309.0}, {"date": "2015-02-27", "close": 5.378249, "volume": 2921543.0}, {"date": "2015-03-02", "close": 5.434763, "volume": 1177413.0}, {"date": "2015-03-03", "close": 5.500696, "volume": 2062864.0}, {"date": "2015-03-04", "close": 5.55721, "volume": 1625446.0}, {"date": "2015-03-05", "close": 5.576048, "volume": 1215640.0}, {"date": "2015-03-06", "close": 5.434763, "volume": 938390.0}, {"date": "2015-03-09", "close": 5.302897, "volume": 973460.0}, {"date": "2015-03-10", "close": 5.114517, "volume": 889358.0}, {"date": "2015-03-11", "close": 4.907299, "volume": 1793831.0}, {"date": "2015-03-12", "close": 4.907299, "volume": 1931834.0}, {"date": "2015-03-13", "close": 4.963813, "volume": 1460467.0}, {"date": "2015-03-16", "close": 5.029746, "volume": 1568942.0}, {"date": "2015-03-17", "close": 5.029746, "volume": 1422854.0}, {"date": "2015-03-18", "close": 4.718919, "volume": 2052818.0}, {"date": "2015-03-19", "close": 4.850785, "volume": 2460925.0}, {"date": "2015-03-20", "close": 4.869623, "volume": 4010218.0}, {"date": "2015-03-23", "close": 4.700081, "volume": 1784942.0}, {"date": "2015-03-24", "close": 4.728338, "volume": 2934794.0}, {"date": "2015-03-25", "close": 4.737757, "volume": 3306417.0}, {"date": "2015-03-26", "close": 4.756595, "volume": 2640660.0}, {"date": "2015-03-27", "close": 4.718919, "volume": 2282915.0}, {"date": "2015-03-30", "close": 4.662405, "volume": 1668292.0}, {"date": "2015-03-31", "close": 4.671824, "volume": 2799463.0}, {"date": "2015-04-01", "close": 4.605891, "volume": 3123406.0}, {"date": "2015-04-02", "close": 4.549377, "volume": 1331232.0}, {"date": "2015-04-07", "close": 4.794271, "volume": 2851290.0}, {"date": "2015-04-08", "close": 4.888461, "volume": 3633841.0}, {"date": "2015-04-09", "close": 4.700081, "volume": 2503136.0}, {"date": "2015-04-10", "close": 4.643567, "volume": 1835255.0}, {"date": "2015-04-13", "close": 4.634148, "volume": 1529377.0}, {"date": "2015-04-14", "close": 4.568215, "volume": 1972351.0}, {"date": "2015-04-15", "close": 4.634148, "volume": 2806431.0}, {"date": "2015-04-16", "close": 4.408092, "volume": 2482219.0}, {"date": "2015-04-17", "close": 4.398673, "volume": 4849784.0}, {"date": "2015-04-20", "close": 4.219712, "volume": 3089488.0}, {"date": "2015-04-21", "close": 4.276226, "volume": 3065008.0}, {"date": "2015-04-22", "close": 4.295064, "volume": 3244533.0}, {"date": "2015-04-23", "close": 4.210293, "volume": 3146135.0}, {"date": "2015-04-24", "close": 4.389254, "volume": 2837643.0}, {"date": "2015-04-27", "close": 4.577634, "volume": 4425246.0}, {"date": "2015-04-28", "close": 4.728338, "volume": 10099338.0}, {"date": "2015-04-29", "close": 4.813109, "volume": 3205854.0}, {"date": "2015-04-30", "close": 4.963813, "volume": 5984339.0}, {"date": "2015-05-01", "close": 5.302897, "volume": 3575609.0}, {"date": "2015-05-04", "close": 5.171031, "volume": 2371146.0}, {"date": "2015-05-05", "close": 5.095679, "volume": 3209002.0}, {"date": "2015-05-06", "close": 5.001489, "volume": 4415395.0}, {"date": "2015-05-07", "close": 5.067422, "volume": 2163849.0}, {"date": "2015-05-08", "close": 5.142774, "volume": 1930408.0}, {"date": "2015-05-11", "close": 5.218126, "volume": 1417662.0}, {"date": "2015-05-12", "close": 5.331154, "volume": 1885223.0}, {"date": "2015-05-13", "close": 5.585467, "volume": 4212796.0}, {"date": "2015-05-14", "close": 5.990484, "volume": 3655486.0}, {"date": "2015-05-15", "close": 5.736171, "volume": 4015485.0}, {"date": "2015-05-18", "close": 5.849199, "volume": 1746955.0}, {"date": "2015-05-19", "close": 5.623143, "volume": 2407370.0}, {"date": "2015-05-20", "close": 5.538372, "volume": 2990230.0}, {"date": "2015-05-21", "close": 5.811523, "volume": 2471286.0}, {"date": "2015-05-22", "close": 5.886875, "volume": 2057930.0}, {"date": "2015-05-25", "close": 5.868037, "volume": 1192062.0}, {"date": "2015-05-26", "close": 5.764428, "volume": 3146610.0}, {"date": "2015-05-27", "close": 6.056417, "volume": 3835278.0}, {"date": "2015-05-28", "close": 5.689076, "volume": 6510799.0}, {"date": "2015-05-29", "close": 5.764428, "volume": 44678496.0}, {"date": "2015-06-01", "close": 5.886875, "volume": 2486349.0}, {"date": "2015-06-02", "close": 5.726752, "volume": 2285555.0}, {"date": "2015-06-03", "close": 5.500696, "volume": 2954495.0}, {"date": "2015-06-04", "close": 5.566629, "volume": 2558492.0}, {"date": "2015-06-05", "close": 5.670238, "volume": 1307981.0}, {"date": "2015-06-09", "close": 5.55721, "volume": 1710587.0}, {"date": "2015-06-10", "close": 5.641981, "volume": 1373859.0}, {"date": "2015-06-11", "close": 5.811523, "volume": 2052824.0}, {"date": "2015-06-12", "close": 5.717333, "volume": 1746511.0}, {"date": "2015-06-15", "close": 5.736171, "volume": 2489314.0}, {"date": "2015-06-16", "close": 5.632562, "volume": 2031631.0}, {"date": "2015-06-17", "close": 5.679657, "volume": 2666332.0}, {"date": "2015-06-18", "close": 5.632562, "volume": 3118851.0}, {"date": "2015-06-19", "close": 5.830361, "volume": 3427457.0}, {"date": "2015-06-22", "close": 5.6514, "volume": 1954787.0}, {"date": "2015-06-23", "close": 5.670238, "volume": 1744204.0}, {"date": "2015-06-24", "close": 5.717333, "volume": 2183387.0}, {"date": "2015-06-25", "close": 5.726752, "volume": 2251038.0}, {"date": "2015-06-26", "close": 5.576048, "volume": 2435925.0}, {"date": "2015-06-29", "close": 5.378249, "volume": 1816641.0}, {"date": "2015-06-30", "close": 5.510115, "volume": 2455719.0}, {"date": "2015-07-01", "close": 5.55721, "volume": 1408225.0}, {"date": "2015-07-02", "close": 5.792685, "volume": 2030614.0}, {"date": "2015-07-03", "close": 5.660819, "volume": 2055267.0}, {"date": "2015-07-06", "close": 5.585467, "volume": 1757202.0}, {"date": "2015-07-07", "close": 5.566629, "volume": 3243268.0}, {"date": "2015-07-08", "close": 5.349992, "volume": 4223037.0}, {"date": "2015-07-09", "close": 5.227545, "volume": 5683115.0}, {"date": "2015-07-10", "close": 5.302897, "volume": 1955181.0}, {"date": "2015-07-13", "close": 5.246383, "volume": 3282705.0}, {"date": "2015-07-14", "close": 5.27464, "volume": 1463982.0}, {"date": "2015-07-15", "close": 5.349992, "volume": 1628412.0}, {"date": "2015-07-16", "close": 5.397087, "volume": 1019903.0}, {"date": "2015-07-17", "close": 5.27464, "volume": 1172908.0}, {"date": "2015-07-20", "close": 5.142774, "volume": 1314018.0}, {"date": "2015-07-21", "close": 5.199288, "volume": 3192473.0}, {"date": "2015-07-22", "close": 5.020327, "volume": 3203891.0}, {"date": "2015-07-23", "close": 5.039165, "volume": 2094551.0}, {"date": "2015-07-24", "close": 4.99207, "volume": 1205994.0}, {"date": "2015-07-27", "close": 5.020327, "volume": 1399213.0}, {"date": "2015-07-28", "close": 4.916718, "volume": 2977074.0}, {"date": "2015-07-29", "close": 5.001489, "volume": 2661155.0}, {"date": "2015-07-30", "close": 5.161612, "volume": 4178814.0}, {"date": "2015-07-31", "close": 5.048584, "volume": 5243733.0}, {"date": "2015-08-03", "close": 5.039165, "volume": 1676042.0}, {"date": "2015-08-04", "close": 4.954394, "volume": 4609964.0}, {"date": "2015-08-05", "close": 4.916718, "volume": 2576006.0}, {"date": "2015-08-06", "close": 4.80369, "volume": 2215882.0}, {"date": "2015-08-07", "close": 4.671824, "volume": 3016848.0}, {"date": "2015-08-10", "close": 4.775433, "volume": 1822735.0}, {"date": "2015-08-11", "close": 4.794271, "volume": 2108841.0}, {"date": "2015-08-12", "close": 4.7095, "volume": 4451086.0}, {"date": "2015-08-13", "close": 4.700081, "volume": 2979545.0}, {"date": "2015-08-14", "close": 4.596472, "volume": 2257296.0}, {"date": "2015-08-17", "close": 4.483444, "volume": 1342524.0}, {"date": "2015-08-18", "close": 4.474025, "volume": 2179651.0}, {"date": "2015-08-19", "close": 4.511701, "volume": 1372406.0}, {"date": "2015-08-20", "close": 4.502282, "volume": 2236408.0}, {"date": "2015-08-21", "close": 4.492863, "volume": 3746498.0}, {"date": "2015-08-24", "close": 4.33274, "volume": 2221205.0}, {"date": "2015-08-25", "close": 4.492863, "volume": 3268341.0}, {"date": "2015-08-26", "close": 4.549377, "volume": 2748323.0}, {"date": "2015-08-27", "close": 4.634148, "volume": 1676179.0}, {"date": "2015-08-28", "close": 5.08626, "volume": 3246682.0}, {"date": "2015-08-31", "close": 4.963813, "volume": 1890562.0}, {"date": "2015-09-01", "close": 4.756595, "volume": 1656909.0}, {"date": "2015-09-02", "close": 4.907299, "volume": 1996713.0}, {"date": "2015-09-03", "close": 5.020327, "volume": 1260761.0}, {"date": "2015-09-04", "close": 4.850785, "volume": 1522812.0}, {"date": "2015-09-07", "close": 4.935556, "volume": 809350.0}, {"date": "2015-09-08", "close": 4.944975, "volume": 1295722.0}, {"date": "2015-09-09", "close": 5.010908, "volume": 2638232.0}, {"date": "2015-09-10", "close": 4.671824, "volume": 2214155.0}, {"date": "2015-09-11", "close": 4.7095, "volume": 3199088.0}, {"date": "2015-09-14", "close": 4.7095, "volume": 1024186.0}, {"date": "2015-09-15", "close": 4.643567, "volume": 1940328.0}, {"date": "2015-09-16", "close": 4.596472, "volume": 1594115.0}, {"date": "2015-09-17", "close": 4.737757, "volume": 2745975.0}, {"date": "2015-09-18", "close": 4.652986, "volume": 2310789.0}, {"date": "2015-09-21", "close": 4.502282, "volume": 1231960.0}, {"date": "2015-09-22", "close": 4.539958, "volume": 1736150.0}, {"date": "2015-09-23", "close": 4.474025, "volume": 3536215.0}, {"date": "2015-09-24", "close": 4.492863, "volume": 1095713.0}, {"date": "2015-09-25", "close": 4.398673, "volume": 1474247.0}, {"date": "2015-09-28", "close": 4.464606, "volume": 1661635.0}, {"date": "2015-09-29", "close": 4.360997, "volume": 3425669.0}, {"date": "2015-09-30", "close": 4.33274, "volume": 1491699.0}, {"date": "2015-10-01", "close": 4.42693, "volume": 2181666.0}, {"date": "2015-10-02", "close": 4.587053, "volume": 1767119.0}, {"date": "2015-10-05", "close": 4.681243, "volume": 718732.0}, {"date": "2015-10-06", "close": 4.624729, "volume": 1990216.0}, {"date": "2015-10-07", "close": 5.048584, "volume": 2409570.0}, {"date": "2015-10-08", "close": 5.039165, "volume": 2681352.0}, {"date": "2015-10-09", "close": 5.161612, "volume": 1977541.0}, {"date": "2015-10-12", "close": 5.406506, "volume": 3636730.0}, {"date": "2015-10-13", "close": 5.321735, "volume": 3426993.0}, {"date": "2015-10-14", "close": 5.265221, "volume": 3069788.0}, {"date": "2015-10-15", "close": 5.321735, "volume": 1265940.0}, {"date": "2015-10-16", "close": 5.293478, "volume": 2080977.0}, {"date": "2015-10-19", "close": 5.189869, "volume": 1502550.0}, {"date": "2015-10-20", "close": 4.89788, "volume": 2341811.0}, {"date": "2015-10-21", "close": 4.944975, "volume": 2123622.0}, {"date": "2015-10-22", "close": 4.935556, "volume": 4921297.0}, {"date": "2015-10-23", "close": 4.944975, "volume": 1543582.0}, {"date": "2015-10-26", "close": 4.869623, "volume": 1182990.0}, {"date": "2015-10-27", "close": 4.822528, "volume": 1281214.0}, {"date": "2015-10-28", "close": 4.80369, "volume": 1113332.0}, {"date": "2015-10-29", "close": 4.850785, "volume": 1223534.0}, {"date": "2015-10-30", "close": 4.850785, "volume": 862894.0}, {"date": "2015-11-02", "close": 4.935556, "volume": 1123990.0}, {"date": "2015-11-03", "close": 5.08626, "volume": 1160152.0}, {"date": "2015-11-04", "close": 5.18045, "volume": 3138359.0}, {"date": "2015-11-05", "close": 5.010908, "volume": 1328690.0}, {"date": "2015-11-06", "close": 5.020327, "volume": 1131569.0}, {"date": "2015-11-09", "close": 4.850785, "volume": 1643721.0}, {"date": "2015-11-10", "close": 4.690662, "volume": 2882476.0}, {"date": "2015-11-11", "close": 4.766014, "volume": 1555144.0}, {"date": "2015-11-12", "close": 4.794271, "volume": 2067483.0}, {"date": "2015-11-13", "close": 4.671824, "volume": 1840893.0}, {"date": "2015-11-16", "close": 4.634148, "volume": 1051413.0}, {"date": "2015-11-17", "close": 4.511701, "volume": 2066688.0}, {"date": "2015-11-18", "close": 4.690662, "volume": 1133169.0}, {"date": "2015-11-19", "close": 4.860204, "volume": 1280897.0}, {"date": "2015-11-20", "close": 4.766014, "volume": 1594011.0}, {"date": "2015-11-23", "close": 4.794271, "volume": 1021604.0}, {"date": "2015-11-24", "close": 4.662405, "volume": 2926058.0}, {"date": "2015-11-25", "close": 4.52112, "volume": 2566449.0}, {"date": "2015-11-30", "close": 3.71, "volume": 8691853.0}, {"date": "2015-12-01", "close": 3.68, "volume": 11069410.0}, {"date": "2015-12-02", "close": 3.78, "volume": 6614850.0}, {"date": "2015-12-03", "close": 3.99, "volume": 5773651.0}, {"date": "2015-12-04", "close": 3.88, "volume": 3441543.0}, {"date": "2015-12-07", "close": 3.8, "volume": 2263338.0}, {"date": "2015-12-08", "close": 3.57, "volume": 4159398.0}, {"date": "2015-12-09", "close": 3.57, "volume": 5980792.0}, {"date": "2015-12-10", "close": 3.52, "volume": 4983582.0}, {"date": "2015-12-11", "close": 3.65, "volume": 8291077.0}, {"date": "2015-12-14", "close": 3.63, "volume": 5152249.0}, {"date": "2015-12-15", "close": 3.51, "volume": 4207101.0}, {"date": "2015-12-16", "close": 3.68, "volume": 4829388.0}, {"date": "2015-12-17", "close": 3.5, "volume": 5213908.0}, {"date": "2015-12-18", "close": 3.43, "volume": 5153581.0}, {"date": "2015-12-21", "close": 3.4, "volume": 4476163.0}, {"date": "2015-12-22", "close": 3.52, "volume": 3240061.0}, {"date": "2015-12-23", "close": 3.64, "volume": 1821899.0}, {"date": "2015-12-24", "close": 3.66, "volume": 1321531.0}, {"date": "2015-12-29", "close": 3.78, "volume": 1224214.0}, {"date": "2015-12-30", "close": 3.86, "volume": 1460150.0}, {"date": "2015-12-31", "close": 3.77, "volume": 1155128.0}, {"date": "2016-01-04", "close": 3.84, "volume": 2336421.0}, {"date": "2016-01-05", "close": 3.7, "volume": 2929236.0}, {"date": "2016-01-06", "close": 3.71, "volume": 2016859.0}, {"date": "2016-01-07", "close": 3.46, "volume": 3427266.0}, {"date": "2016-01-08", "close": 3.58, "volume": 3577677.0}, {"date": "2016-01-11", "close": 3.75, "volume": 4100476.0}, {"date": "2016-01-12", "close": 3.79, "volume": 2673981.0}, {"date": "2016-01-13", "close": 3.74, "volume": 3535901.0}, {"date": "2016-01-14", "close": 3.71, "volume": 2006604.0}, {"date": "2016-01-15", "close": 3.69, "volume": 7366971.0}, {"date": "2016-01-18", "close": 3.56, "volume": 2457179.0}, {"date": "2016-01-19", "close": 3.55, "volume": 3663609.0}, {"date": "2016-01-20", "close": 3.43, "volume": 1892365.0}, {"date": "2016-01-21", "close": 3.42, "volume": 2782232.0}, {"date": "2016-01-22", "close": 3.5, "volume": 2213024.0}, {"date": "2016-01-25", "close": 3.68, "volume": 2434292.0}, {"date": "2016-01-27", "close": 3.66, "volume": 5344134.0}, {"date": "2016-01-28", "close": 3.51, "volume": 1386867.0}, {"date": "2016-01-29", "close": 3.31, "volume": 13081188.0}, {"date": "2016-02-01", "close": 3.35, "volume": 3957744.0}, {"date": "2016-02-02", "close": 3.39, "volume": 2504816.0}, {"date": "2016-02-03", "close": 3.25, "volume": 3935340.0}, {"date": "2016-02-04", "close": 3.39, "volume": 2420606.0}, {"date": "2016-02-05", "close": 3.4, "volume": 3377630.0}, {"date": "2016-02-08", "close": 3.5, "volume": 3019091.0}, {"date": "2016-02-09", "close": 3.43, "volume": 3196958.0}, {"date": "2016-02-10", "close": 3.39, "volume": 2930901.0}, {"date": "2016-02-11", "close": 3.4, "volume": 1504412.0}, {"date": "2016-02-12", "close": 3.2, "volume": 4030055.0}, {"date": "2016-02-15", "close": 3.32, "volume": 2604784.0}, {"date": "2016-02-16", "close": 3.43, "volume": 2058518.0}, {"date": "2016-02-17", "close": 3.43, "volume": 2029257.0}, {"date": "2016-02-18", "close": 3.57, "volume": 2823049.0}, {"date": "2016-02-19", "close": 3.53, "volume": 1675435.0}, {"date": "2016-02-22", "close": 3.64, "volume": 1775445.0}, {"date": "2016-02-23", "close": 3.75, "volume": 1580706.0}, {"date": "2016-02-24", "close": 3.66, "volume": 1631614.0}, {"date": "2016-02-25", "close": 3.75, "volume": 1065554.0}, {"date": "2016-02-26", "close": 3.61, "volume": 1628289.0}, {"date": "2016-02-29", "close": 3.72, "volume": 1464018.0}, {"date": "2016-03-01", "close": 3.95, "volume": 5627657.0}, {"date": "2016-03-02", "close": 4.07, "volume": 2782152.0}, {"date": "2016-03-03", "close": 4.1, "volume": 2647158.0}, {"date": "2016-03-04", "close": 4.31, "volume": 2253853.0}, {"date": "2016-03-07", "close": 4.44, "volume": 4363147.0}, {"date": "2016-03-08", "close": 4.26, "volume": 4114534.0}, {"date": "2016-03-09", "close": 4.33, "volume": 2251602.0}, {"date": "2016-03-10", "close": 4.38, "volume": 1996697.0}, {"date": "2016-03-11", "close": 4.35, "volume": 2236009.0}, {"date": "2016-03-14", "close": 4.21, "volume": 1847556.0}, {"date": "2016-03-15", "close": 4.33, "volume": 2262031.0}, {"date": "2016-03-16", "close": 4.18, "volume": 1925158.0}, {"date": "2016-03-17", "close": 4.25, "volume": 3202881.0}, {"date": "2016-03-18", "close": 4.11, "volume": 6487461.0}, {"date": "2016-03-21", "close": 4.13, "volume": 1851653.0}, {"date": "2016-03-22", "close": 4.13, "volume": 1157070.0}, {"date": "2016-03-23", "close": 4.03, "volume": 1088592.0}, {"date": "2016-03-24", "close": 4.02, "volume": 2133009.0}, {"date": "2016-03-29", "close": 3.97, "volume": 1709057.0}, {"date": "2016-03-30", "close": 3.97, "volume": 1520806.0}, {"date": "2016-03-31", "close": 3.99, "volume": 1370668.0}, {"date": "2016-04-01", "close": 3.99, "volume": 4205546.0}, {"date": "2016-04-04", "close": 3.96, "volume": 1109058.0}, {"date": "2016-04-05", "close": 3.76, "volume": 1604376.0}, {"date": "2016-04-06", "close": 3.88, "volume": 1552499.0}, {"date": "2016-04-07", "close": 3.87, "volume": 1520428.0}, {"date": "2016-04-08", "close": 3.79, "volume": 1574789.0}, {"date": "2016-04-11", "close": 3.91, "volume": 1149108.0}, {"date": "2016-04-12", "close": 3.93, "volume": 1415226.0}, {"date": "2016-04-13", "close": 4.01, "volume": 1137624.0}, {"date": "2016-04-14", "close": 4.24, "volume": 2318769.0}, {"date": "2016-04-15", "close": 4.38, "volume": 1841795.0}, {"date": "2016-04-18", "close": 4.32, "volume": 1438556.0}, {"date": "2016-04-19", "close": 4.54, "volume": 2929499.0}, {"date": "2016-04-20", "close": 4.69, "volume": 3462331.0}, {"date": "2016-04-21", "close": 5.01, "volume": 3657228.0}, {"date": "2016-04-22", "close": 4.78, "volume": 2883559.0}, {"date": "2016-04-26", "close": 4.69, "volume": 2811882.0}, {"date": "2016-04-27", "close": 4.64, "volume": 2206492.0}, {"date": "2016-04-28", "close": 4.64, "volume": 2117161.0}, {"date": "2016-04-29", "close": 4.68, "volume": 1820163.0}, {"date": "2016-05-02", "close": 4.86, "volume": 1910000.0}, {"date": "2016-05-03", "close": 4.96, "volume": 2398295.0}, {"date": "2016-05-04", "close": 4.48, "volume": 2882975.0}, {"date": "2016-05-05", "close": 4.58, "volume": 3028561.0}, {"date": "2016-05-06", "close": 4.53, "volume": 1780990.0}, {"date": "2016-05-09", "close": 4.49, "volume": 1472692.0}, {"date": "2016-05-10", "close": 4.31, "volume": 2303687.0}, {"date": "2016-05-11", "close": 4.38, "volume": 1978791.0}, {"date": "2016-05-12", "close": 4.34, "volume": 1831982.0}, {"date": "2016-05-13", "close": 4.24, "volume": 1455007.0}, {"date": "2016-05-16", "close": 4.22, "volume": 2352690.0}, {"date": "2016-05-17", "close": 4.35, "volume": 2950181.0}, {"date": "2016-05-18", "close": 4.25, "volume": 1812571.0}, {"date": "2016-05-19", "close": 4.21, "volume": 1557619.0}, {"date": "2016-05-20", "close": 4.23, "volume": 1477567.0}, {"date": "2016-05-23", "close": 4.23, "volume": 2657096.0}, {"date": "2016-05-24", "close": 4.18, "volume": 1216100.0}, {"date": "2016-05-25", "close": 4.27, "volume": 1986058.0}, {"date": "2016-05-26", "close": 4.44, "volume": 1984695.0}, {"date": "2016-05-27", "close": 4.49, "volume": 1841907.0}, {"date": "2016-05-30", "close": 4.17, "volume": 4702503.0}, {"date": "2016-05-31", "close": 4.05, "volume": 7039661.0}, {"date": "2016-06-02", "close": 5.15, "volume": 11079814.0}, {"date": "2016-06-03", "close": 5.03, "volume": 8837642.0}, {"date": "2016-06-06", "close": 5.13, "volume": 3168901.0}, {"date": "2016-06-07", "close": 5.3, "volume": 3654502.0}, {"date": "2016-06-08", "close": 5.18, "volume": 3824745.0}, {"date": "2016-06-09", "close": 5.26, "volume": 2439662.0}, {"date": "2016-06-10", "close": 5.26, "volume": 1570914.0}, {"date": "2016-06-14", "close": 5.22, "volume": 1851966.0}, {"date": "2016-06-15", "close": 5.23, "volume": 1642993.0}, {"date": "2016-06-16", "close": 5.27, "volume": 2848564.0}, {"date": "2016-06-17", "close": 5.3, "volume": 2794945.0}, {"date": "2016-06-20", "close": 5.23, "volume": 1507713.0}, {"date": "2016-06-21", "close": 5.26, "volume": 1640330.0}, {"date": "2016-06-22", "close": 5.15, "volume": 1930492.0}, {"date": "2016-06-23", "close": 5.15, "volume": 1852374.0}, {"date": "2016-06-24", "close": 4.91, "volume": 1763023.0}, {"date": "2016-06-27", "close": 4.84, "volume": 1023282.0}, {"date": "2016-06-28", "close": 4.71, "volume": 2827266.0}, {"date": "2016-06-29", "close": 4.83, "volume": 1578895.0}, {"date": "2016-06-30", "close": 4.89, "volume": 2387878.0}, {"date": "2016-07-01", "close": 5.0, "volume": 1645786.0}, {"date": "2016-07-04", "close": 5.08, "volume": 742405.0}, {"date": "2016-07-05", "close": 5.01, "volume": 771998.0}, {"date": "2016-07-06", "close": 4.91, "volume": 1309163.0}, {"date": "2016-07-07", "close": 5.0, "volume": 1453455.0}, {"date": "2016-07-08", "close": 4.95, "volume": 780961.0}, {"date": "2016-07-11", "close": 5.03, "volume": 1548547.0}, {"date": "2016-07-12", "close": 5.07, "volume": 1670696.0}, {"date": "2016-07-13", "close": 5.1, "volume": 1804612.0}, {"date": "2016-07-14", "close": 5.1, "volume": 1244070.0}, {"date": "2016-07-15", "close": 5.15, "volume": 2849682.0}, {"date": "2016-07-18", "close": 5.15, "volume": 1657546.0}, {"date": "2016-07-19", "close": 5.09, "volume": 1299219.0}, {"date": "2016-07-20", "close": 5.1, "volume": 1505173.0}, {"date": "2016-07-21", "close": 5.18, "volume": 3237874.0}, {"date": "2016-07-22", "close": 5.13, "volume": 1713785.0}, {"date": "2016-07-25", "close": 5.21, "volume": 1525243.0}, {"date": "2016-07-26", "close": 5.09, "volume": 2475329.0}, {"date": "2016-07-27", "close": 5.09, "volume": 1835656.0}, {"date": "2016-07-28", "close": 5.04, "volume": 1329707.0}, {"date": "2016-07-29", "close": 5.1, "volume": 2088541.0}, {"date": "2016-08-01", "close": 5.22, "volume": 1294013.0}, {"date": "2016-08-02", "close": 5.17, "volume": 2846030.0}, {"date": "2016-08-03", "close": 5.03, "volume": 1241473.0}, {"date": "2016-08-04", "close": 5.01, "volume": 1520525.0}, {"date": "2016-08-05", "close": 5.15, "volume": 1919427.0}, {"date": "2016-08-08", "close": 5.4, "volume": 3894157.0}, {"date": "2016-08-09", "close": 5.4, "volume": 2802211.0}, {"date": "2016-08-10", "close": 5.62, "volume": 3695858.0}, {"date": "2016-08-11", "close": 5.89, "volume": 5471514.0}, {"date": "2016-08-12", "close": 5.83, "volume": 6053649.0}, {"date": "2016-08-15", "close": 5.71, "volume": 1310386.0}, {"date": "2016-08-16", "close": 5.72, "volume": 1403031.0}, {"date": "2016-08-17", "close": 5.72, "volume": 961792.0}, {"date": "2016-08-18", "close": 5.58, "volume": 1215218.0}, {"date": "2016-08-19", "close": 5.64, "volume": 915798.0}, {"date": "2016-08-22", "close": 5.87, "volume": 1329724.0}, {"date": "2016-08-23", "close": 5.75, "volume": 1928194.0}, {"date": "2016-08-24", "close": 5.7, "volume": 966898.0}, {"date": "2016-08-25", "close": 5.53, "volume": 877920.0}, {"date": "2016-08-26", "close": 5.5, "volume": 722794.0}, {"date": "2016-08-29", "close": 5.45, "volume": 638475.0}, {"date": "2016-08-30", "close": 5.49, "volume": 989655.0}, {"date": "2016-08-31", "close": 5.4, "volume": 2071010.0}, {"date": "2016-09-01", "close": 5.35, "volume": 1257770.0}, {"date": "2016-09-02", "close": 5.31, "volume": 1454378.0}, {"date": "2016-09-05", "close": 5.35, "volume": 1542474.0}, {"date": "2016-09-06", "close": 5.43, "volume": 921931.0}, {"date": "2016-09-07", "close": 5.66, "volume": 2066317.0}, {"date": "2016-09-08", "close": 5.75, "volume": 2395577.0}, {"date": "2016-09-09", "close": 5.59, "volume": 1347607.0}, {"date": "2016-09-12", "close": 5.34, "volume": 1425197.0}, {"date": "2016-09-13", "close": 5.32, "volume": 1041604.0}, {"date": "2016-09-14", "close": 5.22, "volume": 1843723.0}, {"date": "2016-09-15", "close": 5.29, "volume": 2002459.0}, {"date": "2016-09-16", "close": 5.3, "volume": 4475436.0}, {"date": "2016-09-19", "close": 5.44, "volume": 288273.0}, {"date": "2016-09-20", "close": 5.36, "volume": 840306.0}, {"date": "2016-09-21", "close": 5.65, "volume": 1640354.0}, {"date": "2016-09-22", "close": 5.79, "volume": 1728324.0}, {"date": "2016-09-23", "close": 5.9, "volume": 3279701.0}, {"date": "2016-09-26", "close": 5.87, "volume": 2006132.0}, {"date": "2016-09-27", "close": 5.68, "volume": 1478174.0}, {"date": "2016-09-28", "close": 5.81, "volume": 2692638.0}, {"date": "2016-09-29", "close": 6.22, "volume": 3324009.0}, {"date": "2016-09-30", "close": 5.96, "volume": 3855933.0}, {"date": "2016-10-03", "close": 6.06, "volume": 1336256.0}, {"date": "2016-10-04", "close": 6.17, "volume": 1861091.0}, {"date": "2016-10-05", "close": 5.97, "volume": 4823823.0}, {"date": "2016-10-06", "close": 6.08, "volume": 2542222.0}, {"date": "2016-10-07", "close": 6.07, "volume": 2178555.0}, {"date": "2016-10-10", "close": 6.0, "volume": 2949266.0}, {"date": "2016-10-11", "close": 6.0, "volume": 2799895.0}, {"date": "2016-10-12", "close": 6.16, "volume": 2975949.0}, {"date": "2016-10-13", "close": 6.16, "volume": 3389946.0}, {"date": "2016-10-14", "close": 6.08, "volume": 1909908.0}, {"date": "2016-10-17", "close": 6.14, "volume": 1791063.0}, {"date": "2016-10-18", "close": 6.08, "volume": 2244071.0}, {"date": "2016-10-19", "close": 6.1, "volume": 1431047.0}, {"date": "2016-10-20", "close": 6.41, "volume": 3239010.0}, {"date": "2016-10-21", "close": 6.39, "volume": 2882480.0}, {"date": "2016-10-24", "close": 6.45, "volume": 2163178.0}, {"date": "2016-10-25", "close": 6.16, "volume": 3332395.0}, {"date": "2016-10-26", "close": 6.18, "volume": 2176081.0}, {"date": "2016-10-27", "close": 6.0, "volume": 2254044.0}, {"date": "2016-10-28", "close": 6.1, "volume": 1767886.0}, {"date": "2016-10-31", "close": 6.23, "volume": 1582541.0}, {"date": "2016-11-01", "close": 6.2, "volume": 1970115.0}, {"date": "2016-11-02", "close": 6.19, "volume": 2309761.0}, {"date": "2016-11-03", "close": 6.08, "volume": 1105556.0}, {"date": "2016-11-04", "close": 6.0, "volume": 1805677.0}, {"date": "2016-11-07", "close": 6.14, "volume": 923644.0}, {"date": "2016-11-08", "close": 6.19, "volume": 1022969.0}, {"date": "2016-11-09", "close": 6.05, "volume": 2581241.0}, {"date": "2016-11-10", "close": 6.5, "volume": 2359147.0}, {"date": "2016-11-11", "close": 6.19, "volume": 2473190.0}, {"date": "2016-11-14", "close": 6.1, "volume": 2213627.0}, {"date": "2016-11-15", "close": 6.18, "volume": 1792859.0}, {"date": "2016-11-16", "close": 6.19, "volume": 1743828.0}, {"date": "2016-11-17", "close": 6.26, "volume": 1911350.0}, {"date": "2016-11-18", "close": 6.27, "volume": 1825305.0}, {"date": "2016-11-21", "close": 6.25, "volume": 2155300.0}, {"date": "2016-11-22", "close": 6.37, "volume": 1830603.0}, {"date": "2016-11-23", "close": 6.47, "volume": 2514935.0}, {"date": "2016-11-24", "close": 6.51, "volume": 1872174.0}, {"date": "2016-11-25", "close": 6.57, "volume": 3666588.0}, {"date": "2016-11-28", "close": 6.5, "volume": 1323671.0}, {"date": "2016-11-29", "close": 6.06, "volume": 5136325.0}, {"date": "2016-11-30", "close": 6.11, "volume": 3798690.0}, {"date": "2016-12-01", "close": 6.49, "volume": 3762692.0}, {"date": "2016-12-02", "close": 6.36, "volume": 4124440.0}, {"date": "2016-12-05", "close": 6.22, "volume": 2929736.0}, {"date": "2016-12-06", "close": 6.12, "volume": 2530914.0}, {"date": "2016-12-07", "close": 6.1, "volume": 1848167.0}, {"date": "2016-12-08", "close": 6.1, "volume": 1892075.0}, {"date": "2016-12-09", "close": 6.14, "volume": 1497843.0}, {"date": "2016-12-12", "close": 6.14, "volume": 1452441.0}, {"date": "2016-12-13", "close": 6.03, "volume": 1518874.0}, {"date": "2016-12-14", "close": 6.06, "volume": 1414948.0}, {"date": "2016-12-15", "close": 5.96, "volume": 2374618.0}, {"date": "2016-12-16", "close": 6.08, "volume": 2917228.0}, {"date": "2016-12-19", "close": 5.99, "volume": 1146996.0}, {"date": "2016-12-20", "close": 5.86, "volume": 1821528.0}, {"date": "2016-12-21", "close": 5.8, "volume": 2518864.0}, {"date": "2016-12-22", "close": 5.78, "volume": 1514299.0}, {"date": "2016-12-23", "close": 5.75, "volume": 587033.0}, {"date": "2016-12-28", "close": 5.98, "volume": 1104153.0}, {"date": "2016-12-29", "close": 5.93, "volume": 593769.0}, {"date": "2016-12-30", "close": 6.04, "volume": 574909.0}, {"date": "2017-01-03", "close": 6.03, "volume": 1979580.0}, {"date": "2017-01-04", "close": 6.03, "volume": 1367295.0}, {"date": "2017-01-05", "close": 6.08, "volume": 880356.0}, {"date": "2017-01-06", "close": 6.07, "volume": 880412.0}, {"date": "2017-01-09", "close": 6.13, "volume": 699781.0}, {"date": "2017-01-10", "close": 5.96, "volume": 675695.0}, {"date": "2017-01-11", "close": 6.04, "volume": 649158.0}, {"date": "2017-01-12", "close": 6.0, "volume": 776897.0}, {"date": "2017-01-13", "close": 6.02, "volume": 880174.0}, {"date": "2017-01-16", "close": 6.04, "volume": 727233.0}, {"date": "2017-01-17", "close": 5.92, "volume": 564821.0}, {"date": "2017-01-18", "close": 5.91, "volume": 834164.0}, {"date": "2017-01-19", "close": 5.9, "volume": 1090347.0}, {"date": "2017-01-20", "close": 6.05, "volume": 1068294.0}, {"date": "2017-01-23", "close": 6.03, "volume": 1460346.0}, {"date": "2017-01-24", "close": 6.03, "volume": 1221110.0}, {"date": "2017-01-25", "close": 6.19, "volume": 1287240.0}, {"date": "2017-01-27", "close": 6.23, "volume": 1005376.0}, {"date": "2017-01-30", "close": 6.05, "volume": 861596.0}, {"date": "2017-01-31", "close": 5.92, "volume": 1224360.0}, {"date": "2017-02-01", "close": 5.89, "volume": 1560147.0}, {"date": "2017-02-02", "close": 5.98, "volume": 1879501.0}, {"date": "2017-02-03", "close": 6.0, "volume": 1488212.0}, {"date": "2017-02-06", "close": 6.01, "volume": 1479752.0}, {"date": "2017-02-07", "close": 5.96, "volume": 1104013.0}, {"date": "2017-02-08", "close": 5.94, "volume": 606207.0}, {"date": "2017-02-09", "close": 6.02, "volume": 970131.0}, {"date": "2017-02-10", "close": 6.08, "volume": 711345.0}, {"date": "2017-02-13", "close": 6.14, "volume": 1098123.0}, {"date": "2017-02-14", "close": 6.07, "volume": 1309217.0}, {"date": "2017-02-15", "close": 6.1, "volume": 1022513.0}, {"date": "2017-02-16", "close": 6.22, "volume": 1725296.0}, {"date": "2017-02-17", "close": 6.04, "volume": 797720.0}, {"date": "2017-02-20", "close": 5.99, "volume": 1437016.0}, {"date": "2017-02-21", "close": 6.06, "volume": 1136011.0}, {"date": "2017-02-22", "close": 6.12, "volume": 1002764.0}, {"date": "2017-02-23", "close": 6.05, "volume": 1165131.0}, {"date": "2017-02-24", "close": 5.91, "volume": 1313356.0}, {"date": "2017-02-27", "close": 5.97, "volume": 1402386.0}, {"date": "2017-02-28", "close": 6.04, "volume": 1616269.0}, {"date": "2017-03-01", "close": 5.98, "volume": 1577600.0}, {"date": "2017-03-02", "close": 6.08, "volume": 1508084.0}, {"date": "2017-03-03", "close": 5.94, "volume": 853262.0}, {"date": "2017-03-06", "close": 5.92, "volume": 841433.0}, {"date": "2017-03-07", "close": 5.99, "volume": 1316763.0}, {"date": "2017-03-08", "close": 6.06, "volume": 1585564.0}, {"date": "2017-03-09", "close": 5.83, "volume": 1487864.0}, {"date": "2017-03-10", "close": 5.94, "volume": 1121007.0}, {"date": "2017-03-13", "close": 5.92, "volume": 1767378.0}, {"date": "2017-03-14", "close": 5.9, "volume": 1341152.0}, {"date": "2017-03-15", "close": 5.88, "volume": 1800018.0}, {"date": "2017-03-16", "close": 5.97, "volume": 4502082.0}, {"date": "2017-03-17", "close": 6.1, "volume": 8928413.0}, {"date": "2017-03-20", "close": 6.09, "volume": 1633870.0}, {"date": "2017-03-21", "close": 6.19, "volume": 1783944.0}, {"date": "2017-03-22", "close": 6.13, "volume": 1354585.0}, {"date": "2017-03-23", "close": 6.2, "volume": 1366016.0}, {"date": "2017-03-24", "close": 6.14, "volume": 1228865.0}, {"date": "2017-03-27", "close": 6.16, "volume": 969459.0}, {"date": "2017-03-28", "close": 6.27, "volume": 1511642.0}, {"date": "2017-03-29", "close": 6.36, "volume": 1528439.0}, {"date": "2017-03-30", "close": 6.27, "volume": 1301472.0}, {"date": "2017-03-31", "close": 6.14, "volume": 1379514.0}, {"date": "2017-04-03", "close": 6.09, "volume": 1558970.0}, {"date": "2017-04-04", "close": 6.1, "volume": 2557630.0}, {"date": "2017-04-05", "close": 6.22, "volume": 1246936.0}, {"date": "2017-04-06", "close": 6.16, "volume": 1015271.0}, {"date": "2017-04-07", "close": 6.18, "volume": 630165.0}, {"date": "2017-04-10", "close": 6.19, "volume": 1405522.0}, {"date": "2017-04-11", "close": 6.21, "volume": 923948.0}, {"date": "2017-04-12", "close": 6.25, "volume": 957475.0}, {"date": "2017-04-13", "close": 6.21, "volume": 1086675.0}, {"date": "2017-04-18", "close": 6.18, "volume": 994965.0}, {"date": "2017-04-19", "close": 6.3, "volume": 1986267.0}, {"date": "2017-04-20", "close": 6.21, "volume": 1754468.0}, {"date": "2017-04-21", "close": 6.25, "volume": 813599.0}, {"date": "2017-04-24", "close": 6.24, "volume": 777754.0}, {"date": "2017-04-26", "close": 6.27, "volume": 989797.0}, {"date": "2017-04-27", "close": 6.28, "volume": 455254.0}, {"date": "2017-04-28", "close": 6.25, "volume": 853887.0}, {"date": "2017-05-01", "close": 6.38, "volume": 1165303.0}, {"date": "2017-05-02", "close": 6.4, "volume": 1663668.0}, {"date": "2017-05-03", "close": 6.36, "volume": 1472044.0}, {"date": "2017-05-04", "close": 6.26, "volume": 1619859.0}, {"date": "2017-05-05", "close": 6.15, "volume": 1386759.0}, {"date": "2017-05-08", "close": 6.28, "volume": 1267477.0}, {"date": "2017-05-09", "close": 6.13, "volume": 2036635.0}, {"date": "2017-05-10", "close": 6.27, "volume": 1510791.0}, {"date": "2017-05-11", "close": 6.39, "volume": 1635975.0}, {"date": "2017-05-12", "close": 6.34, "volume": 1212869.0}, {"date": "2017-05-15", "close": 6.33, "volume": 727120.0}, {"date": "2017-05-16", "close": 6.31, "volume": 2134624.0}, {"date": "2017-05-17", "close": 6.23, "volume": 1799490.0}, {"date": "2017-05-18", "close": 6.04, "volume": 2490680.0}, {"date": "2017-05-19", "close": 5.81, "volume": 3246924.0}, {"date": "2017-05-22", "close": 5.99, "volume": 2399211.0}, {"date": "2017-05-23", "close": 5.85, "volume": 1584541.0}, {"date": "2017-05-24", "close": 6.6, "volume": 8289089.0}, {"date": "2017-05-25", "close": 6.66, "volume": 4825428.0}, {"date": "2017-05-26", "close": 6.6, "volume": 2282868.0}, {"date": "2017-05-29", "close": 6.88, "volume": 3060293.0}, {"date": "2017-05-30", "close": 6.85, "volume": 2470507.0}, {"date": "2017-05-31", "close": 6.75, "volume": 2028576.0}, {"date": "2017-06-01", "close": 6.73, "volume": 1657599.0}, {"date": "2017-06-02", "close": 6.65, "volume": 1870110.0}, {"date": "2017-06-05", "close": 6.77, "volume": 1949188.0}, {"date": "2017-06-06", "close": 6.81, "volume": 4538131.0}, {"date": "2017-06-07", "close": 6.78, "volume": 3640143.0}, {"date": "2017-06-08", "close": 6.88, "volume": 4615779.0}, {"date": "2017-06-09", "close": 6.87, "volume": 1508046.0}, {"date": "2017-06-13", "close": 6.96, "volume": 2789221.0}, {"date": "2017-06-14", "close": 7.07, "volume": 2793730.0}, {"date": "2017-06-15", "close": 6.94, "volume": 4100631.0}, {"date": "2017-06-16", "close": 6.92, "volume": 2128031.0}, {"date": "2017-06-19", "close": 6.99, "volume": 1579586.0}, {"date": "2017-06-20", "close": 6.92, "volume": 1470079.0}, {"date": "2017-06-21", "close": 6.86, "volume": 1706881.0}, {"date": "2017-06-22", "close": 7.05, "volume": 2534745.0}, {"date": "2017-06-23", "close": 7.16, "volume": 2302112.0}, {"date": "2017-06-26", "close": 7.2, "volume": 2681849.0}, {"date": "2017-06-27", "close": 7.82, "volume": 5190437.0}, {"date": "2017-06-28", "close": 7.53, "volume": 3629410.0}, {"date": "2017-06-29", "close": 7.48, "volume": 1685719.0}, {"date": "2017-06-30", "close": 7.45, "volume": 1849903.0}, {"date": "2017-07-03", "close": 7.55, "volume": 1954898.0}, {"date": "2017-07-04", "close": 7.59, "volume": 1477006.0}, {"date": "2017-07-05", "close": 7.62, "volume": 1483249.0}, {"date": "2017-07-06", "close": 7.71, "volume": 3333206.0}, {"date": "2017-07-07", "close": 7.64, "volume": 2329856.0}, {"date": "2017-07-10", "close": 7.65, "volume": 1676624.0}, {"date": "2017-07-11", "close": 7.65, "volume": 1478503.0}, {"date": "2017-07-12", "close": 7.58, "volume": 1774656.0}, {"date": "2017-07-13", "close": 7.74, "volume": 1894627.0}, {"date": "2017-07-14", "close": 7.48, "volume": 2395170.0}, {"date": "2017-07-17", "close": 7.48, "volume": 1263225.0}, {"date": "2017-07-18", "close": 7.37, "volume": 1796501.0}, {"date": "2017-07-19", "close": 7.31, "volume": 911814.0}, {"date": "2017-07-20", "close": 7.18, "volume": 1412447.0}, {"date": "2017-07-21", "close": 7.45, "volume": 1836909.0}, {"date": "2017-07-24", "close": 7.31, "volume": 1914093.0}, {"date": "2017-07-25", "close": 7.39, "volume": 1497466.0}, {"date": "2017-07-26", "close": 7.55, "volume": 1896207.0}, {"date": "2017-07-27", "close": 7.47, "volume": 733106.0}, {"date": "2017-07-28", "close": 7.46, "volume": 3194216.0}, {"date": "2017-07-31", "close": 7.42, "volume": 920655.0}, {"date": "2017-08-01", "close": 7.64, "volume": 1958657.0}, {"date": "2017-08-02", "close": 7.6, "volume": 2255903.0}, {"date": "2017-08-03", "close": 7.71, "volume": 2192524.0}, {"date": "2017-08-04", "close": 7.8, "volume": 1467087.0}, {"date": "2017-08-07", "close": 7.94, "volume": 2223249.0}, {"date": "2017-08-08", "close": 7.91, "volume": 2343600.0}, {"date": "2017-08-09", "close": 7.89, "volume": 1569936.0}, {"date": "2017-08-10", "close": 8.02, "volume": 2124316.0}, {"date": "2017-08-11", "close": 7.83, "volume": 1648979.0}, {"date": "2017-08-14", "close": 7.89, "volume": 1473247.0}, {"date": "2017-08-15", "close": 7.93, "volume": 2577429.0}, {"date": "2017-08-16", "close": 8.03, "volume": 1047686.0}, {"date": "2017-08-17", "close": 8.0, "volume": 1073998.0}, {"date": "2017-08-18", "close": 7.88, "volume": 897709.0}, {"date": "2017-08-21", "close": 7.67, "volume": 1246011.0}, {"date": "2017-08-22", "close": 7.88, "volume": 852924.0}, {"date": "2017-08-23", "close": 7.97, "volume": 2019069.0}, {"date": "2017-08-24", "close": 8.03, "volume": 1980100.0}, {"date": "2017-08-25", "close": 7.94, "volume": 1182332.0}, {"date": "2017-08-28", "close": 7.86, "volume": 847419.0}, {"date": "2017-08-29", "close": 7.79, "volume": 1332006.0}, {"date": "2017-08-30", "close": 7.85, "volume": 897805.0}, {"date": "2017-08-31", "close": 7.97, "volume": 1168061.0}, {"date": "2017-09-01", "close": 7.96, "volume": 487122.0}, {"date": "2017-09-04", "close": 7.9, "volume": 1382688.0}, {"date": "2017-09-05", "close": 7.81, "volume": 1195998.0}, {"date": "2017-09-06", "close": 8.15, "volume": 2220486.0}, {"date": "2017-09-07", "close": 8.41, "volume": 2736026.0}, {"date": "2017-09-08", "close": 8.4, "volume": 1857822.0}, {"date": "2017-09-11", "close": 8.43, "volume": 995082.0}, {"date": "2017-09-12", "close": 8.38, "volume": 1163007.0}, {"date": "2017-09-13", "close": 8.41, "volume": 867189.0}, {"date": "2017-09-14", "close": 8.38, "volume": 944348.0}, {"date": "2017-09-15", "close": 8.39, "volume": 1186123.0}, {"date": "2017-09-18", "close": 8.3, "volume": 938488.0}, {"date": "2017-09-19", "close": 8.31, "volume": 1204130.0}, {"date": "2017-09-20", "close": 8.34, "volume": 1057133.0}, {"date": "2017-09-21", "close": 8.03, "volume": 1654078.0}, {"date": "2017-09-22", "close": 7.8, "volume": 1946631.0}, {"date": "2017-09-25", "close": 7.83, "volume": 1364381.0}, {"date": "2017-09-26", "close": 7.66, "volume": 1839117.0}, {"date": "2017-09-27", "close": 7.85, "volume": 5445015.0}, {"date": "2017-09-28", "close": 7.82, "volume": 871129.0}, {"date": "2017-09-29", "close": 7.82, "volume": 1506623.0}, {"date": "2017-10-02", "close": 7.9, "volume": 871795.0}, {"date": "2017-10-03", "close": 7.82, "volume": 648105.0}, {"date": "2017-10-04", "close": 7.96, "volume": 1300895.0}, {"date": "2017-10-05", "close": 7.95, "volume": 556895.0}, {"date": "2017-10-06", "close": 7.98, "volume": 1710771.0}, {"date": "2017-10-09", "close": 8.04, "volume": 586215.0}, {"date": "2017-10-10", "close": 8.21, "volume": 1234624.0}, {"date": "2017-10-11", "close": 8.24, "volume": 902652.0}, {"date": "2017-10-12", "close": 8.47, "volume": 1811163.0}, {"date": "2017-10-13", "close": 8.27, "volume": 1916851.0}, {"date": "2017-10-16", "close": 8.2, "volume": 1326931.0}, {"date": "2017-10-17", "close": 8.39, "volume": 1728422.0}, {"date": "2017-10-18", "close": 8.22, "volume": 1004969.0}, {"date": "2017-10-19", "close": 8.19, "volume": 1237527.0}, {"date": "2017-10-20", "close": 8.08, "volume": 1669049.0}, {"date": "2017-10-23", "close": 8.0, "volume": 982136.0}, {"date": "2017-10-24", "close": 8.01, "volume": 1116825.0}, {"date": "2017-10-25", "close": 7.94, "volume": 1442138.0}, {"date": "2017-10-26", "close": 7.83, "volume": 1929415.0}, {"date": "2017-10-27", "close": 7.87, "volume": 3082205.0}, {"date": "2017-10-30", "close": 7.86, "volume": 2172515.0}, {"date": "2017-10-31", "close": 7.83, "volume": 1681983.0}, {"date": "2017-11-01", "close": 8.04, "volume": 2047204.0}, {"date": "2017-11-02", "close": 7.95, "volume": 1616059.0}, {"date": "2017-11-03", "close": 8.19, "volume": 1921514.0}, {"date": "2017-11-06", "close": 8.16, "volume": 1226251.0}, {"date": "2017-11-07", "close": 8.3, "volume": 1018517.0}, {"date": "2017-11-08", "close": 8.25, "volume": 1221455.0}, {"date": "2017-11-09", "close": 8.26, "volume": 1250119.0}, {"date": "2017-11-10", "close": 8.34, "volume": 975939.0}, {"date": "2017-11-13", "close": 8.26, "volume": 1699973.0}, {"date": "2017-11-14", "close": 8.28, "volume": 1036476.0}, {"date": "2017-11-15", "close": 8.04, "volume": 1326541.0}, {"date": "2017-11-16", "close": 8.01, "volume": 1204969.0}, {"date": "2017-11-17", "close": 8.05, "volume": 1166389.0}, {"date": "2017-11-20", "close": 8.15, "volume": 1368171.0}, {"date": "2017-11-21", "close": 7.55, "volume": 7838259.0}, {"date": "2017-11-22", "close": 7.31, "volume": 4002265.0}, {"date": "2017-11-23", "close": 7.19, "volume": 3016953.0}, {"date": "2017-11-24", "close": 7.26, "volume": 1281561.0}, {"date": "2017-11-27", "close": 7.21, "volume": 1319833.0}, {"date": "2017-11-28", "close": 7.13, "volume": 1564920.0}, {"date": "2017-11-29", "close": 6.89, "volume": 2298912.0}, {"date": "2017-11-30", "close": 6.76, "volume": 2857124.0}, {"date": "2017-12-01", "close": 6.86, "volume": 2344359.0}, {"date": "2017-12-04", "close": 6.77, "volume": 3271220.0}, {"date": "2017-12-05", "close": 6.8, "volume": 5003642.0}, {"date": "2017-12-06", "close": 6.67, "volume": 3361805.0}, {"date": "2017-12-07", "close": 6.78, "volume": 4188987.0}, {"date": "2017-12-08", "close": 7.08, "volume": 5020411.0}, {"date": "2017-12-11", "close": 6.92, "volume": 4770238.0}, {"date": "2017-12-12", "close": 6.78, "volume": 4049645.0}, {"date": "2017-12-13", "close": 6.85, "volume": 3756879.0}, {"date": "2017-12-14", "close": 6.87, "volume": 2411460.0}, {"date": "2017-12-15", "close": 6.85, "volume": 3796578.0}, {"date": "2017-12-18", "close": 6.83, "volume": 2159366.0}, {"date": "2017-12-19", "close": 6.9, "volume": 5274845.0}, {"date": "2017-12-20", "close": 7.08, "volume": 2157862.0}, {"date": "2017-12-21", "close": 7.07, "volume": 2961587.0}, {"date": "2017-12-22", "close": 7.15, "volume": 1700409.0}, {"date": "2017-12-27", "close": 7.01, "volume": 1538116.0}, {"date": "2017-12-28", "close": 6.97, "volume": 703512.0}, {"date": "2017-12-29", "close": 6.99, "volume": 1897620.0}, {"date": "2018-01-02", "close": 6.99, "volume": 1297767.0}, {"date": "2018-01-03", "close": 7.04, "volume": 1350751.0}, {"date": "2018-01-04", "close": 7.12, "volume": 1296792.0}, {"date": "2018-01-05", "close": 7.26, "volume": 1374227.0}, {"date": "2018-01-08", "close": 7.23, "volume": 1482398.0}, {"date": "2018-01-09", "close": 7.27, "volume": 1579153.0}, {"date": "2018-01-10", "close": 7.21, "volume": 1727850.0}, {"date": "2018-01-11", "close": 7.18, "volume": 2426454.0}, {"date": "2018-01-12", "close": 7.29, "volume": 1952450.0}, {"date": "2018-01-15", "close": 7.35, "volume": 2137781.0}, {"date": "2018-01-16", "close": 7.46, "volume": 1962515.0}, {"date": "2018-01-17", "close": 7.5, "volume": 2001584.0}, {"date": "2018-01-18", "close": 7.36, "volume": 2383820.0}, {"date": "2018-01-19", "close": 7.26, "volume": 1837536.0}, {"date": "2018-01-22", "close": 7.33, "volume": 1885519.0}, {"date": "2018-01-23", "close": 7.29, "volume": 1012403.0}, {"date": "2018-01-24", "close": 7.18, "volume": 2500666.0}, {"date": "2018-01-25", "close": 7.19, "volume": 2856399.0}, {"date": "2018-01-29", "close": 7.1, "volume": 1742694.0}, {"date": "2018-01-30", "close": 7.05, "volume": 1959869.0}, {"date": "2018-01-31", "close": 6.97, "volume": 1977217.0}, {"date": "2018-02-01", "close": 7.07, "volume": 2240508.0}, {"date": "2018-02-02", "close": 7.04, "volume": 1626642.0}, {"date": "2018-02-05", "close": 6.8, "volume": 3099985.0}, {"date": "2018-02-06", "close": 6.57, "volume": 3411876.0}, {"date": "2018-02-07", "close": 6.67, "volume": 3419042.0}, {"date": "2018-02-08", "close": 6.67, "volume": 2019841.0}, {"date": "2018-02-09", "close": 6.5, "volume": 2653794.0}, {"date": "2018-02-12", "close": 6.46, "volume": 2488150.0}, {"date": "2018-02-13", "close": 6.44, "volume": 4028447.0}, {"date": "2018-02-14", "close": 6.6, "volume": 1693095.0}, {"date": "2018-02-15", "close": 6.79, "volume": 2467490.0}, {"date": "2018-02-16", "close": 6.84, "volume": 1874810.0}, {"date": "2018-02-19", "close": 6.93, "volume": 902991.0}, {"date": "2018-02-20", "close": 6.92, "volume": 855319.0}, {"date": "2018-02-21", "close": 7.0, "volume": 1596838.0}, {"date": "2018-02-22", "close": 6.95, "volume": 1625275.0}, {"date": "2018-02-23", "close": 7.01, "volume": 1245578.0}, {"date": "2018-02-26", "close": 7.04, "volume": 2479758.0}, {"date": "2018-02-27", "close": 7.05, "volume": 1892883.0}, {"date": "2018-02-28", "close": 7.2, "volume": 1994008.0}, {"date": "2018-03-01", "close": 7.1, "volume": 2567153.0}, {"date": "2018-03-02", "close": 7.1, "volume": 1574010.0}, {"date": "2018-03-05", "close": 7.06, "volume": 937168.0}, {"date": "2018-03-06", "close": 7.16, "volume": 2108154.0}, {"date": "2018-03-07", "close": 7.16, "volume": 928818.0}, {"date": "2018-03-08", "close": 7.26, "volume": 1229633.0}, {"date": "2018-03-09", "close": 7.33, "volume": 1602936.0}, {"date": "2018-03-12", "close": 7.52, "volume": 1923840.0}, {"date": "2018-03-13", "close": 7.5, "volume": 2845377.0}, {"date": "2018-03-14", "close": 7.33, "volume": 2502640.0}, {"date": "2018-03-15", "close": 7.3, "volume": 2516866.0}, {"date": "2018-03-16", "close": 7.5, "volume": 2679708.0}, {"date": "2018-03-19", "close": 7.47, "volume": 1014820.0}, {"date": "2018-03-20", "close": 7.64, "volume": 1345075.0}, {"date": "2018-03-21", "close": 7.62, "volume": 1377456.0}, {"date": "2018-03-22", "close": 7.64, "volume": 1183982.0}, {"date": "2018-03-23", "close": 7.53, "volume": 1528569.0}, {"date": "2018-03-26", "close": 7.48, "volume": 1358957.0}, {"date": "2018-03-27", "close": 7.62, "volume": 1578307.0}, {"date": "2018-03-28", "close": 7.46, "volume": 2059388.0}, {"date": "2018-03-29", "close": 7.42, "volume": 1793917.0}, {"date": "2018-04-03", "close": 7.34, "volume": 1974112.0}, {"date": "2018-04-04", "close": 7.32, "volume": 2038012.0}, {"date": "2018-04-05", "close": 7.26, "volume": 1683966.0}, {"date": "2018-04-06", "close": 7.32, "volume": 2222667.0}, {"date": "2018-04-09", "close": 7.34, "volume": 583397.0}, {"date": "2018-04-10", "close": 7.29, "volume": 1118559.0}, {"date": "2018-04-11", "close": 7.24, "volume": 973647.0}, {"date": "2018-04-12", "close": 7.24, "volume": 1177549.0}, {"date": "2018-04-13", "close": 7.24, "volume": 1521449.0}, {"date": "2018-04-16", "close": 7.27, "volume": 596579.0}, {"date": "2018-04-17", "close": 7.32, "volume": 713294.0}, {"date": "2018-04-18", "close": 7.42, "volume": 877870.0}, {"date": "2018-04-19", "close": 7.59, "volume": 1347272.0}, {"date": "2018-04-20", "close": 7.65, "volume": 1395195.0}, {"date": "2018-04-23", "close": 7.62, "volume": 883259.0}, {"date": "2018-04-24", "close": 7.7, "volume": 1425011.0}, {"date": "2018-04-26", "close": 7.74, "volume": 1904770.0}, {"date": "2018-04-27", "close": 7.83, "volume": 1821709.0}, {"date": "2018-04-30", "close": 7.8, "volume": 2422050.0}, {"date": "2018-05-01", "close": 7.84, "volume": 1449294.0}, {"date": "2018-05-02", "close": 7.95, "volume": 3390520.0}, {"date": "2018-05-03", "close": 8.05, "volume": 1480010.0}, {"date": "2018-05-04", "close": 8.02, "volume": 851354.0}, {"date": "2018-05-07", "close": 8.1, "volume": 859033.0}, {"date": "2018-05-08", "close": 8.15, "volume": 1711172.0}, {"date": "2018-05-09", "close": 8.19, "volume": 1598109.0}, {"date": "2018-05-10", "close": 8.18, "volume": 1190257.0}, {"date": "2018-05-11", "close": 8.2, "volume": 631784.0}, {"date": "2018-05-14", "close": 8.19, "volume": 1315764.0}, {"date": "2018-05-15", "close": 8.02, "volume": 2110837.0}, {"date": "2018-05-16", "close": 8.01, "volume": 1445871.0}, {"date": "2018-05-17", "close": 7.72, "volume": 2576200.0}, {"date": "2018-05-18", "close": 7.7, "volume": 1648545.0}, {"date": "2018-05-21", "close": 7.69, "volume": 1119012.0}, {"date": "2018-05-22", "close": 7.69, "volume": 980234.0}, {"date": "2018-05-23", "close": 7.65, "volume": 1611494.0}, {"date": "2018-05-24", "close": 7.6, "volume": 1174568.0}, {"date": "2018-05-25", "close": 7.59, "volume": 1494147.0}, {"date": "2018-05-28", "close": 7.56, "volume": 654989.0}, {"date": "2018-05-29", "close": 7.42, "volume": 6885685.0}, {"date": "2018-05-30", "close": 7.31, "volume": 2522725.0}, {"date": "2018-05-31", "close": 7.49, "volume": 5416898.0}, {"date": "2018-06-01", "close": 7.6, "volume": 2261121.0}, {"date": "2018-06-04", "close": 7.9, "volume": 1901488.0}, {"date": "2018-06-05", "close": 7.72, "volume": 1620470.0}, {"date": "2018-06-06", "close": 7.75, "volume": 2321550.0}, {"date": "2018-06-07", "close": 7.81, "volume": 1105803.0}, {"date": "2018-06-08", "close": 7.85, "volume": 1082223.0}, {"date": "2018-06-12", "close": 7.92, "volume": 3005852.0}, {"date": "2018-06-13", "close": 7.87, "volume": 1129408.0}, {"date": "2018-06-14", "close": 7.77, "volume": 1088815.0}, {"date": "2018-06-15", "close": 7.85, "volume": 2185520.0}, {"date": "2018-06-18", "close": 7.9, "volume": 1275674.0}, {"date": "2018-06-19", "close": 7.7, "volume": 1536759.0}, {"date": "2018-06-20", "close": 7.66, "volume": 2106334.0}, {"date": "2018-06-21", "close": 7.71, "volume": 2400114.0}, {"date": "2018-06-22", "close": 7.6, "volume": 1577204.0}, {"date": "2018-06-25", "close": 7.6, "volume": 890901.0}, {"date": "2018-06-26", "close": 7.54, "volume": 1390738.0}, {"date": "2018-06-27", "close": 7.49, "volume": 1213639.0}, {"date": "2018-06-28", "close": 7.46, "volume": 947248.0}, {"date": "2018-06-29", "close": 7.54, "volume": 1184336.0}, {"date": "2018-07-02", "close": 7.49, "volume": 810747.0}, {"date": "2018-07-03", "close": 7.52, "volume": 1161035.0}, {"date": "2018-07-04", "close": 7.36, "volume": 1896140.0}, {"date": "2018-07-05", "close": 7.34, "volume": 850373.0}, {"date": "2018-07-06", "close": 7.46, "volume": 1530834.0}, {"date": "2018-07-09", "close": 7.36, "volume": 973473.0}, {"date": "2018-07-10", "close": 7.38, "volume": 949601.0}, {"date": "2018-07-11", "close": 7.36, "volume": 1269854.0}, {"date": "2018-07-12", "close": 7.48, "volume": 1841948.0}, {"date": "2018-07-13", "close": 7.64, "volume": 1121250.0}, {"date": "2018-07-16", "close": 7.55, "volume": 725969.0}, {"date": "2018-07-17", "close": 7.45, "volume": 891326.0}, {"date": "2018-07-18", "close": 7.36, "volume": 764019.0}, {"date": "2018-07-19", "close": 7.44, "volume": 720804.0}, {"date": "2018-07-20", "close": 7.5, "volume": 1203371.0}, {"date": "2018-07-23", "close": 7.45, "volume": 555449.0}, {"date": "2018-07-24", "close": 7.47, "volume": 386589.0}, {"date": "2018-07-25", "close": 7.54, "volume": 764218.0}, {"date": "2018-07-26", "close": 7.65, "volume": 1107438.0}, {"date": "2018-07-27", "close": 7.68, "volume": 1532832.0}, {"date": "2018-07-30", "close": 7.65, "volume": 528429.0}, {"date": "2018-07-31", "close": 7.45, "volume": 1300310.0}, {"date": "2018-08-01", "close": 8.3, "volume": 3341553.0}, {"date": "2018-08-02", "close": 8.55, "volume": 4859481.0}, {"date": "2018-08-03", "close": 8.62, "volume": 2643471.0}, {"date": "2018-08-06", "close": 8.86, "volume": 1218170.0}, {"date": "2018-08-07", "close": 8.91, "volume": 2622784.0}, {"date": "2018-08-08", "close": 9.04, "volume": 4770101.0}, {"date": "2018-08-09", "close": 9.27, "volume": 3118295.0}, {"date": "2018-08-10", "close": 8.99, "volume": 3744631.0}, {"date": "2018-08-13", "close": 8.81, "volume": 2154156.0}, {"date": "2018-08-14", "close": 8.95, "volume": 1369670.0}, {"date": "2018-08-15", "close": 8.97, "volume": 1458250.0}, {"date": "2018-08-16", "close": 8.94, "volume": 1765079.0}, {"date": "2018-08-17", "close": 8.87, "volume": 1123758.0}, {"date": "2018-08-20", "close": 8.86, "volume": 1223001.0}, {"date": "2018-08-21", "close": 8.73, "volume": 1237236.0}, {"date": "2018-08-22", "close": 8.73, "volume": 1057548.0}, {"date": "2018-08-23", "close": 8.73, "volume": 765126.0}, {"date": "2018-08-24", "close": 8.69, "volume": 1117103.0}, {"date": "2018-08-27", "close": 8.77, "volume": 772988.0}, {"date": "2018-08-28", "close": 8.84, "volume": 937923.0}, {"date": "2018-08-29", "close": 8.84, "volume": 1272063.0}, {"date": "2018-08-30", "close": 8.9, "volume": 1897686.0}, {"date": "2018-08-31", "close": 8.87, "volume": 1276302.0}, {"date": "2018-09-03", "close": 8.76, "volume": 1164059.0}, {"date": "2018-09-04", "close": 8.8, "volume": 949139.0}, {"date": "2018-09-05", "close": 8.73, "volume": 2047321.0}, {"date": "2018-09-06", "close": 8.55, "volume": 1468292.0}, {"date": "2018-09-07", "close": 8.45, "volume": 936537.0}, {"date": "2018-09-10", "close": 8.45, "volume": 628084.0}, {"date": "2018-09-11", "close": 8.56, "volume": 1487417.0}, {"date": "2018-09-12", "close": 8.54, "volume": 1477563.0}, {"date": "2018-09-13", "close": 8.61, "volume": 1839234.0}, {"date": "2018-09-14", "close": 8.78, "volume": 1782515.0}, {"date": "2018-09-17", "close": 8.77, "volume": 943915.0}, {"date": "2018-09-18", "close": 8.82, "volume": 1691599.0}, {"date": "2018-09-19", "close": 8.99, "volume": 2362247.0}, {"date": "2018-09-20", "close": 8.86, "volume": 2733964.0}, {"date": "2018-09-21", "close": 8.86, "volume": 1961239.0}, {"date": "2018-09-24", "close": 8.84, "volume": 1070459.0}, {"date": "2018-09-25", "close": 8.75, "volume": 835248.0}, {"date": "2018-09-26", "close": 8.75, "volume": 1424545.0}, {"date": "2018-09-27", "close": 8.75, "volume": 1485895.0}, {"date": "2018-09-28", "close": 8.94, "volume": 2478462.0}, {"date": "2018-10-01", "close": 8.91, "volume": 503831.0}, {"date": "2018-10-02", "close": 8.95, "volume": 1723018.0}, {"date": "2018-10-03", "close": 9.03, "volume": 1750186.0}, {"date": "2018-10-04", "close": 8.95, "volume": 1531267.0}, {"date": "2018-10-05", "close": 8.88, "volume": 958944.0}, {"date": "2018-10-08", "close": 8.71, "volume": 909418.0}, {"date": "2018-10-09", "close": 8.57, "volume": 1377088.0}, {"date": "2018-10-10", "close": 8.56, "volume": 1087990.0}, {"date": "2018-10-11", "close": 8.28, "volume": 1850344.0}, {"date": "2018-10-12", "close": 8.32, "volume": 1318337.0}, {"date": "2018-10-15", "close": 8.19, "volume": 773764.0}, {"date": "2018-10-16", "close": 8.29, "volume": 550099.0}, {"date": "2018-10-17", "close": 8.33, "volume": 734427.0}, {"date": "2018-10-18", "close": 8.29, "volume": 1655208.0}, {"date": "2018-10-19", "close": 8.28, "volume": 1103471.0}, {"date": "2018-10-22", "close": 8.21, "volume": 828596.0}, {"date": "2018-10-23", "close": 8.19, "volume": 1176946.0}, {"date": "2018-10-24", "close": 8.25, "volume": 1431332.0}, {"date": "2018-10-25", "close": 8.02, "volume": 1428779.0}, {"date": "2018-10-26", "close": 7.95, "volume": 1117757.0}, {"date": "2018-10-29", "close": 7.91, "volume": 764281.0}, {"date": "2018-10-30", "close": 8.13, "volume": 829920.0}, {"date": "2018-10-31", "close": 8.16, "volume": 1465778.0}, {"date": "2018-11-01", "close": 8.17, "volume": 1856447.0}, {"date": "2018-11-02", "close": 8.06, "volume": 941809.0}, {"date": "2018-11-05", "close": 8.01, "volume": 648358.0}, {"date": "2018-11-06", "close": 7.95, "volume": 446401.0}, {"date": "2018-11-07", "close": 7.97, "volume": 3825349.0}, {"date": "2018-11-08", "close": 8.17, "volume": 1516060.0}, {"date": "2018-11-09", "close": 8.12, "volume": 744799.0}, {"date": "2018-11-12", "close": 8.07, "volume": 704747.0}, {"date": "2018-11-13", "close": 7.84, "volume": 868339.0}, {"date": "2018-11-14", "close": 7.75, "volume": 982609.0}, {"date": "2018-11-15", "close": 7.81, "volume": 1273534.0}, {"date": "2018-11-16", "close": 7.93, "volume": 982934.0}, {"date": "2018-11-19", "close": 7.95, "volume": 1279008.0}, {"date": "2018-11-20", "close": 7.95, "volume": 2791141.0}, {"date": "2018-11-21", "close": 7.25, "volume": 2922911.0}, {"date": "2018-11-22", "close": 7.27, "volume": 2016550.0}, {"date": "2018-11-23", "close": 7.26, "volume": 764245.0}, {"date": "2018-11-26", "close": 6.89, "volume": 1508556.0}, {"date": "2018-11-27", "close": 7.08, "volume": 2118864.0}, {"date": "2018-11-28", "close": 7.29, "volume": 1783338.0}, {"date": "2018-11-29", "close": 7.35, "volume": 1842174.0}, {"date": "2018-11-30", "close": 7.24, "volume": 2191057.0}, {"date": "2018-12-03", "close": 7.52, "volume": 2018069.0}, {"date": "2018-12-04", "close": 7.58, "volume": 2055147.0}, {"date": "2018-12-05", "close": 7.62, "volume": 1972643.0}, {"date": "2018-12-06", "close": 7.47, "volume": 1275256.0}, {"date": "2018-12-07", "close": 7.21, "volume": 1017987.0}, {"date": "2018-12-10", "close": 6.99, "volume": 1080350.0}, {"date": "2018-12-11", "close": 6.96, "volume": 959563.0}, {"date": "2018-12-12", "close": 7.12, "volume": 1551119.0}, {"date": "2018-12-13", "close": 7.23, "volume": 754597.0}, {"date": "2018-12-14", "close": 7.08, "volume": 936484.0}, {"date": "2018-12-17", "close": 7.18, "volume": 958146.0}, {"date": "2018-12-18", "close": 7.07, "volume": 1193980.0}, {"date": "2018-12-19", "close": 7.02, "volume": 1210720.0}, {"date": "2018-12-20", "close": 6.77, "volume": 1330874.0}, {"date": "2018-12-21", "close": 6.63, "volume": 1759868.0}, {"date": "2018-12-24", "close": 6.71, "volume": 373182.0}, {"date": "2018-12-27", "close": 6.82, "volume": 1165862.0}, {"date": "2018-12-28", "close": 6.85, "volume": 725395.0}, {"date": "2018-12-31", "close": 6.78, "volume": 419925.0}, {"date": "2019-01-02", "close": 6.65, "volume": 1087920.0}, {"date": "2019-01-03", "close": 6.66, "volume": 1677339.0}, {"date": "2019-01-04", "close": 6.52, "volume": 938734.0}, {"date": "2019-01-07", "close": 6.85, "volume": 680113.0}, {"date": "2019-01-08", "close": 6.86, "volume": 780851.0}, {"date": "2019-01-09", "close": 6.99, "volume": 1504240.0}, {"date": "2019-01-10", "close": 7.1, "volume": 1520167.0}, {"date": "2019-01-11", "close": 7.01, "volume": 875417.0}, {"date": "2019-01-14", "close": 6.96, "volume": 686372.0}, {"date": "2019-01-15", "close": 7.01, "volume": 726309.0}, {"date": "2019-01-16", "close": 7.07, "volume": 1102216.0}, {"date": "2019-01-17", "close": 7.09, "volume": 974852.0}, {"date": "2019-01-18", "close": 7.09, "volume": 773898.0}, {"date": "2019-01-21", "close": 7.14, "volume": 523384.0}, {"date": "2019-01-22", "close": 7.12, "volume": 806352.0}, {"date": "2019-01-23", "close": 7.12, "volume": 604029.0}, {"date": "2019-01-24", "close": 7.13, "volume": 1035653.0}, {"date": "2019-01-25", "close": 7.24, "volume": 1468215.0}, {"date": "2019-01-29", "close": 7.06, "volume": 771201.0}, {"date": "2019-01-30", "close": 7.07, "volume": 1083309.0}, {"date": "2019-01-31", "close": 7.25, "volume": 2874703.0}, {"date": "2019-02-01", "close": 7.42, "volume": 2304890.0}, {"date": "2019-02-04", "close": 7.37, "volume": 2064624.0}, {"date": "2019-02-05", "close": 7.43, "volume": 1773314.0}, {"date": "2019-02-06", "close": 7.62, "volume": 1364770.0}, {"date": "2019-02-07", "close": 7.67, "volume": 2147579.0}, {"date": "2019-02-08", "close": 7.6, "volume": 1889749.0}, {"date": "2019-02-11", "close": 7.62, "volume": 1264119.0}, {"date": "2019-02-12", "close": 7.75, "volume": 2936973.0}, {"date": "2019-02-13", "close": 7.82, "volume": 1328113.0}, {"date": "2019-02-14", "close": 7.89, "volume": 2651919.0}, {"date": "2019-02-15", "close": 7.82, "volume": 573878.0}, {"date": "2019-02-18", "close": 7.8, "volume": 879790.0}, {"date": "2019-02-19", "close": 7.67, "volume": 1078614.0}, {"date": "2019-02-20", "close": 7.89, "volume": 1673291.0}, {"date": "2019-02-21", "close": 8.04, "volume": 3876919.0}, {"date": "2019-02-22", "close": 8.18, "volume": 1484250.0}, {"date": "2019-02-25", "close": 8.09, "volume": 1445840.0}, {"date": "2019-02-26", "close": 7.95, "volume": 731683.0}, {"date": "2019-02-27", "close": 7.94, "volume": 855019.0}, {"date": "2019-02-28", "close": 7.88, "volume": 1243999.0}, {"date": "2019-03-01", "close": 7.95, "volume": 3755748.0}, {"date": "2019-03-04", "close": 8.14, "volume": 1499596.0}, {"date": "2019-03-05", "close": 8.02, "volume": 1540249.0}, {"date": "2019-03-06", "close": 8.14, "volume": 1058257.0}, {"date": "2019-03-07", "close": 8.13, "volume": 759764.0}, {"date": "2019-03-08", "close": 8.06, "volume": 843147.0}, {"date": "2019-03-11", "close": 8.0, "volume": 990204.0}, {"date": "2019-03-12", "close": 8.0, "volume": 1070425.0}, {"date": "2019-03-13", "close": 7.83, "volume": 1538595.0}, {"date": "2019-03-14", "close": 7.9, "volume": 1589843.0}, {"date": "2019-03-15", "close": 7.81, "volume": 2395206.0}, {"date": "2019-03-18", "close": 7.7, "volume": 5249860.0}, {"date": "2019-03-19", "close": 7.76, "volume": 1926453.0}, {"date": "2019-03-20", "close": 7.62, "volume": 3623238.0}, {"date": "2019-03-21", "close": 7.67, "volume": 2856820.0}, {"date": "2019-03-22", "close": 7.94, "volume": 3249445.0}, {"date": "2019-03-25", "close": 7.72, "volume": 1247533.0}, {"date": "2019-03-26", "close": 7.65, "volume": 2508179.0}, {"date": "2019-03-27", "close": 7.66, "volume": 3554690.0}, {"date": "2019-03-28", "close": 7.8, "volume": 1784055.0}, {"date": "2019-03-29", "close": 7.59, "volume": 2266277.0}, {"date": "2019-04-01", "close": 7.83, "volume": 1258281.0}, {"date": "2019-04-02", "close": 7.98, "volume": 3193507.0}, {"date": "2019-04-03", "close": 8.01, "volume": 1504714.0}, {"date": "2019-04-04", "close": 7.96, "volume": 1187202.0}, {"date": "2019-04-05", "close": 7.82, "volume": 971386.0}, {"date": "2019-04-08", "close": 7.92, "volume": 1190758.0}, {"date": "2019-04-09", "close": 7.95, "volume": 1223537.0}, {"date": "2019-04-10", "close": 7.97, "volume": 477860.0}, {"date": "2019-04-11", "close": 7.96, "volume": 638835.0}, {"date": "2019-04-12", "close": 8.05, "volume": 1123065.0}, {"date": "2019-04-15", "close": 8.11, "volume": 934665.0}, {"date": "2019-04-16", "close": 8.23, "volume": 1498501.0}, {"date": "2019-04-17", "close": 8.15, "volume": 859985.0}, {"date": "2019-04-18", "close": 8.09, "volume": 754739.0}, {"date": "2019-04-23", "close": 8.09, "volume": 911457.0}, {"date": "2019-04-24", "close": 8.26, "volume": 1350497.0}, {"date": "2019-04-26", "close": 8.14, "volume": 1442962.0}, {"date": "2019-04-29", "close": 8.15, "volume": 509076.0}, {"date": "2019-04-30", "close": 7.94, "volume": 1023025.0}, {"date": "2019-05-01", "close": 8.11, "volume": 921401.0}, {"date": "2019-05-02", "close": 8.07, "volume": 1910991.0}, {"date": "2019-05-03", "close": 8.09, "volume": 728203.0}, {"date": "2019-05-06", "close": 7.84, "volume": 1439534.0}, {"date": "2019-05-07", "close": 7.94, "volume": 1014629.0}, {"date": "2019-05-08", "close": 7.93, "volume": 1182084.0}, {"date": "2019-05-09", "close": 8.05, "volume": 1429525.0}, {"date": "2019-05-10", "close": 8.04, "volume": 883852.0}, {"date": "2019-05-13", "close": 8.03, "volume": 1231789.0}, {"date": "2019-05-14", "close": 8.02, "volume": 879394.0}, {"date": "2019-05-15", "close": 8.07, "volume": 1318684.0}, {"date": "2019-05-16", "close": 8.19, "volume": 703938.0}, {"date": "2019-05-17", "close": 8.17, "volume": 1295526.0}, {"date": "2019-05-20", "close": 8.05, "volume": 1662322.0}, {"date": "2019-05-21", "close": 7.54, "volume": 5159816.0}, {"date": "2019-05-22", "close": 7.21, "volume": 3618261.0}, {"date": "2019-05-23", "close": 7.24, "volume": 4388807.0}, {"date": "2019-05-24", "close": 7.19, "volume": 4956993.0}, {"date": "2019-05-27", "close": 7.18, "volume": 940695.0}, {"date": "2019-05-28", "close": 7.22, "volume": 2450896.0}, {"date": "2019-05-29", "close": 7.15, "volume": 1991666.0}, {"date": "2019-05-30", "close": 7.13, "volume": 5494759.0}, {"date": "2019-05-31", "close": 7.1, "volume": 2339680.0}, {"date": "2019-06-03", "close": 6.67, "volume": 3482889.0}, {"date": "2019-06-04", "close": 6.66, "volume": 4734318.0}, {"date": "2019-06-05", "close": 6.6, "volume": 2204920.0}, {"date": "2019-06-06", "close": 6.59, "volume": 3681248.0}, {"date": "2019-06-07", "close": 6.76, "volume": 3384105.0}, {"date": "2019-06-11", "close": 6.69, "volume": 6172043.0}, {"date": "2019-06-12", "close": 6.87, "volume": 3709329.0}, {"date": "2019-06-13", "close": 6.84, "volume": 4254155.0}, {"date": "2019-06-14", "close": 7.0, "volume": 5056114.0}, {"date": "2019-06-17", "close": 7.01, "volume": 2791116.0}, {"date": "2019-06-18", "close": 7.06, "volume": 3238380.0}, {"date": "2019-06-19", "close": 7.17, "volume": 3075923.0}, {"date": "2019-06-20", "close": 7.18, "volume": 2191132.0}, {"date": "2019-06-21", "close": 7.26, "volume": 3511816.0}, {"date": "2019-06-24", "close": 7.21, "volume": 928917.0}, {"date": "2019-06-25", "close": 7.14, "volume": 1486327.0}, {"date": "2019-06-26", "close": 7.29, "volume": 2145686.0}, {"date": "2019-06-27", "close": 7.4, "volume": 1873366.0}, {"date": "2019-06-28", "close": 7.34, "volume": 1284493.0}, {"date": "2019-07-01", "close": 7.59, "volume": 1923136.0}, {"date": "2019-07-02", "close": 7.7, "volume": 1278357.0}, {"date": "2019-07-03", "close": 7.76, "volume": 1402438.0}, {"date": "2019-07-04", "close": 7.78, "volume": 1067708.0}, {"date": "2019-07-05", "close": 7.88, "volume": 1492036.0}, {"date": "2019-07-08", "close": 7.69, "volume": 1520770.0}, {"date": "2019-07-09", "close": 7.61, "volume": 1206759.0}, {"date": "2019-07-10", "close": 7.58, "volume": 2528932.0}, {"date": "2019-07-11", "close": 7.51, "volume": 2917873.0}, {"date": "2019-07-12", "close": 7.37, "volume": 1297323.0}, {"date": "2019-07-15", "close": 7.21, "volume": 1645748.0}, {"date": "2019-07-16", "close": 7.17, "volume": 708105.0}, {"date": "2019-07-17", "close": 6.95, "volume": 4689912.0}, {"date": "2019-07-18", "close": 7.04, "volume": 3002495.0}, {"date": "2019-07-19", "close": 7.21, "volume": 1869600.0}, {"date": "2019-07-22", "close": 7.33, "volume": 1578998.0}, {"date": "2019-07-23", "close": 7.36, "volume": 3223698.0}, {"date": "2019-07-24", "close": 7.47, "volume": 1107589.0}, {"date": "2019-07-25", "close": 7.41, "volume": 2230051.0}, {"date": "2019-07-26", "close": 7.38, "volume": 1875429.0}, {"date": "2019-07-29", "close": 7.4, "volume": 2206642.0}, {"date": "2019-07-30", "close": 7.44, "volume": 1416092.0}, {"date": "2019-07-31", "close": 7.22, "volume": 3974253.0}, {"date": "2019-08-01", "close": 7.01, "volume": 2388691.0}, {"date": "2019-08-02", "close": 6.98, "volume": 2499474.0}, {"date": "2019-08-05", "close": 6.79, "volume": 1754809.0}, {"date": "2019-08-06", "close": 6.81, "volume": 4897259.0}, {"date": "2019-08-07", "close": 7.01, "volume": 3417795.0}, {"date": "2019-08-08", "close": 7.15, "volume": 2256278.0}, {"date": "2019-08-09", "close": 7.18, "volume": 2144410.0}, {"date": "2019-08-12", "close": 7.54, "volume": 2574411.0}, {"date": "2019-08-13", "close": 7.52, "volume": 1782794.0}, {"date": "2019-08-14", "close": 7.66, "volume": 1788710.0}, {"date": "2019-08-15", "close": 7.48, "volume": 3240490.0}, {"date": "2019-08-16", "close": 7.46, "volume": 2431295.0}, {"date": "2019-08-19", "close": 7.54, "volume": 798684.0}, {"date": "2019-08-20", "close": 7.73, "volume": 1348998.0}, {"date": "2019-08-21", "close": 7.57, "volume": 1825652.0}, {"date": "2019-08-22", "close": 7.61, "volume": 923253.0}, {"date": "2019-08-23", "close": 7.67, "volume": 770213.0}, {"date": "2019-08-26", "close": 7.53, "volume": 786175.0}, {"date": "2019-08-27", "close": 7.61, "volume": 992515.0}, {"date": "2019-08-28", "close": 7.67, "volume": 1008953.0}, {"date": "2019-08-29", "close": 7.63, "volume": 935363.0}, {"date": "2019-08-30", "close": 7.67, "volume": 1346902.0}, {"date": "2019-09-02", "close": 7.76, "volume": 473613.0}, {"date": "2019-09-03", "close": 7.78, "volume": 890273.0}, {"date": "2019-09-04", "close": 7.78, "volume": 1368741.0}, {"date": "2019-09-05", "close": 7.92, "volume": 928072.0}, {"date": "2019-09-06", "close": 8.05, "volume": 1281398.0}, {"date": "2019-09-09", "close": 8.03, "volume": 901916.0}, {"date": "2019-09-10", "close": 8.02, "volume": 1142694.0}, {"date": "2019-09-11", "close": 8.19, "volume": 1852401.0}, {"date": "2019-09-12", "close": 8.09, "volume": 2041720.0}, {"date": "2019-09-13", "close": 8.18, "volume": 1416803.0}, {"date": "2019-09-16", "close": 8.27, "volume": 1473771.0}, {"date": "2019-09-17", "close": 8.14, "volume": 1031765.0}, {"date": "2019-09-18", "close": 8.08, "volume": 887874.0}, {"date": "2019-09-19", "close": 8.2, "volume": 1834300.0}, {"date": "2019-09-20", "close": 8.13, "volume": 1507416.0}, {"date": "2019-09-23", "close": 8.12, "volume": 988321.0}, {"date": "2019-09-24", "close": 8.14, "volume": 759898.0}, {"date": "2019-09-25", "close": 8.1, "volume": 1246708.0}, {"date": "2019-09-26", "close": 8.05, "volume": 1422625.0}, {"date": "2019-09-27", "close": 8.14, "volume": 603528.0}, {"date": "2019-09-30", "close": 8.02, "volume": 808145.0}, {"date": "2019-10-01", "close": 8.11, "volume": 4751214.0}, {"date": "2019-10-02", "close": 8.1, "volume": 1288032.0}, {"date": "2019-10-03", "close": 8.15, "volume": 1781396.0}, {"date": "2019-10-04", "close": 8.0, "volume": 1408986.0}, {"date": "2019-10-07", "close": 8.15, "volume": 579923.0}, {"date": "2019-10-08", "close": 8.14, "volume": 1639350.0}, {"date": "2019-10-09", "close": 8.06, "volume": 566274.0}, {"date": "2019-10-10", "close": 8.03, "volume": 1193242.0}, {"date": "2019-10-11", "close": 8.21, "volume": 1313140.0}, {"date": "2019-10-14", "close": 8.33, "volume": 817459.0}, {"date": "2019-10-15", "close": 8.06, "volume": 944398.0}, {"date": "2019-10-16", "close": 8.17, "volume": 1042362.0}, {"date": "2019-10-17", "close": 8.19, "volume": 936688.0}, {"date": "2019-10-18", "close": 8.07, "volume": 1419665.0}, {"date": "2019-10-21", "close": 8.11, "volume": 1329716.0}, {"date": "2019-10-22", "close": 8.26, "volume": 908340.0}, {"date": "2019-10-23", "close": 8.09, "volume": 1137261.0}, {"date": "2019-10-24", "close": 8.08, "volume": 795774.0}, {"date": "2019-10-25", "close": 8.09, "volume": 1265868.0}, {"date": "2019-10-28", "close": 8.12, "volume": 939541.0}, {"date": "2019-10-29", "close": 8.16, "volume": 1895715.0}, {"date": "2019-10-30", "close": 8.15, "volume": 2938092.0}, {"date": "2019-10-31", "close": 8.07, "volume": 862976.0}, {"date": "2019-11-01", "close": 8.15, "volume": 988139.0}, {"date": "2019-11-04", "close": 8.19, "volume": 1112801.0}, {"date": "2019-11-05", "close": 8.24, "volume": 886000.0}, {"date": "2019-11-06", "close": 8.2, "volume": 792746.0}, {"date": "2019-11-07", "close": 8.23, "volume": 1565137.0}, {"date": "2019-11-08", "close": 8.22, "volume": 1149243.0}, {"date": "2019-11-11", "close": 8.19, "volume": 919792.0}, {"date": "2019-11-12", "close": 8.21, "volume": 1877890.0}, {"date": "2019-11-13", "close": 8.21, "volume": 1366466.0}, {"date": "2019-11-14", "close": 8.22, "volume": 1833153.0}, {"date": "2019-11-15", "close": 8.29, "volume": 1542316.0}, {"date": "2019-11-18", "close": 8.18, "volume": 923784.0}, {"date": "2019-11-19", "close": 8.08, "volume": 2902261.0}, {"date": "2019-11-20", "close": 9.06, "volume": 3907388.0}, {"date": "2019-11-21", "close": 8.91, "volume": 2185004.0}, {"date": "2019-11-22", "close": 8.72, "volume": 2580396.0}, {"date": "2019-11-25", "close": 8.58, "volume": 4463761.0}, {"date": "2019-11-26", "close": 8.79, "volume": 2545852.0}, {"date": "2019-11-27", "close": 8.7, "volume": 3324666.0}, {"date": "2019-11-28", "close": 8.94, "volume": 1450338.0}, {"date": "2019-11-29", "close": 9.05, "volume": 1899186.0}, {"date": "2019-12-02", "close": 9.01, "volume": 963441.0}, {"date": "2019-12-03", "close": 9.02, "volume": 1594168.0}, {"date": "2019-12-04", "close": 9.0, "volume": 6149786.0}, {"date": "2019-12-05", "close": 9.02, "volume": 1443071.0}, {"date": "2019-12-06", "close": 9.04, "volume": 840176.0}, {"date": "2019-12-09", "close": 9.03, "volume": 810394.0}, {"date": "2019-12-10", "close": 9.1, "volume": 1221359.0}, {"date": "2019-12-11", "close": 9.43, "volume": 2298511.0}, {"date": "2019-12-12", "close": 8.95, "volume": 2731129.0}, {"date": "2019-12-13", "close": 9.14, "volume": 1975709.0}, {"date": "2019-12-16", "close": 9.32, "volume": 1414737.0}, {"date": "2019-12-17", "close": 9.47, "volume": 1759491.0}, {"date": "2019-12-18", "close": 9.56, "volume": 3700236.0}, {"date": "2019-12-19", "close": 9.44, "volume": 2204650.0}, {"date": "2019-12-20", "close": 9.4, "volume": 1586599.0}, {"date": "2019-12-23", "close": 9.35, "volume": 1018113.0}, {"date": "2019-12-24", "close": 9.38, "volume": 406463.0}, {"date": "2019-12-27", "close": 9.37, "volume": 395361.0}, {"date": "2019-12-30", "close": 9.35, "volume": 416350.0}, {"date": "2019-12-31", "close": 9.18, "volume": 669084.0}, {"date": "2020-01-02", "close": 9.11, "volume": 609863.0}, {"date": "2020-01-03", "close": 9.15, "volume": 827007.0}, {"date": "2020-01-06", "close": 9.19, "volume": 753873.0}, {"date": "2020-01-07", "close": 9.26, "volume": 1038338.0}, {"date": "2020-01-08", "close": 9.26, "volume": 1674138.0}, {"date": "2020-01-09", "close": 9.38, "volume": 785653.0}, {"date": "2020-01-10", "close": 9.44, "volume": 1024486.0}, {"date": "2020-01-13", "close": 9.41, "volume": 712415.0}, {"date": "2020-01-14", "close": 9.37, "volume": 718270.0}, {"date": "2020-01-15", "close": 9.61, "volume": 1428133.0}, {"date": "2020-01-16", "close": 9.48, "volume": 1969782.0}, {"date": "2020-01-17", "close": 9.65, "volume": 825790.0}, {"date": "2020-01-20", "close": 9.62, "volume": 660355.0}, {"date": "2020-01-21", "close": 9.61, "volume": 667465.0}, {"date": "2020-01-22", "close": 9.81, "volume": 941445.0}, {"date": "2020-01-23", "close": 9.69, "volume": 1737690.0}, {"date": "2020-01-24", "close": 9.66, "volume": 765258.0}, {"date": "2020-01-28", "close": 9.73, "volume": 1120405.0}, {"date": "2020-01-29", "close": 9.66, "volume": 1061318.0}, {"date": "2020-01-30", "close": 9.65, "volume": 1076570.0}, {"date": "2020-01-31", "close": 9.65, "volume": 1097450.0}, {"date": "2020-02-03", "close": 9.55, "volume": 676136.0}, {"date": "2020-02-04", "close": 9.54, "volume": 670866.0}, {"date": "2020-02-05", "close": 9.64, "volume": 1869100.0}, {"date": "2020-02-06", "close": 9.65, "volume": 868849.0}, {"date": "2020-02-07", "close": 9.52, "volume": 458553.0}, {"date": "2020-02-10", "close": 9.51, "volume": 788157.0}, {"date": "2020-02-11", "close": 9.66, "volume": 957404.0}, {"date": "2020-02-12", "close": 9.66, "volume": 1026949.0}, {"date": "2020-02-13", "close": 9.77, "volume": 1285829.0}, {"date": "2020-02-14", "close": 9.76, "volume": 1073139.0}, {"date": "2020-02-17", "close": 9.75, "volume": 514103.0}, {"date": "2020-02-18", "close": 9.66, "volume": 935374.0}, {"date": "2020-02-19", "close": 9.8, "volume": 1834596.0}, {"date": "2020-02-20", "close": 9.94, "volume": 1151099.0}, {"date": "2020-02-21", "close": 9.89, "volume": 615478.0}, {"date": "2020-02-24", "close": 9.46, "volume": 1382557.0}, {"date": "2020-02-25", "close": 9.12, "volume": 3244773.0}, {"date": "2020-02-26", "close": 8.7, "volume": 2052037.0}, {"date": "2020-02-27", "close": 8.73, "volume": 2911258.0}, {"date": "2020-02-28", "close": 8.36, "volume": 2069587.0}, {"date": "2020-03-02", "close": 8.29, "volume": 1466687.0}, {"date": "2020-03-03", "close": 8.42, "volume": 1151992.0}, {"date": "2020-03-04", "close": 8.03, "volume": 1895056.0}, {"date": "2020-03-05", "close": 8.18, "volume": 2000875.0}, {"date": "2020-03-06", "close": 7.77, "volume": 1455716.0}, {"date": "2020-03-09", "close": 7.13, "volume": 1989073.0}, {"date": "2020-03-10", "close": 7.37, "volume": 3038590.0}, {"date": "2020-03-11", "close": 6.86, "volume": 2126363.0}, {"date": "2020-03-12", "close": 6.3, "volume": 2862701.0}, {"date": "2020-03-13", "close": 6.29, "volume": 7964111.0}, {"date": "2020-03-16", "close": 5.52, "volume": 3584954.0}, {"date": "2020-03-17", "close": 5.25, "volume": 4164524.0}, {"date": "2020-03-18", "close": 4.91, "volume": 3181674.0}, {"date": "2020-03-19", "close": 4.9, "volume": 3854956.0}, {"date": "2020-03-20", "close": 5.35, "volume": 2894960.0}, {"date": "2020-03-23", "close": 4.93, "volume": 4245208.0}, {"date": "2020-03-24", "close": 4.64, "volume": 4723254.0}, {"date": "2020-03-25", "close": 4.72, "volume": 4880667.0}, {"date": "2020-03-26", "close": 5.11, "volume": 2583490.0}, {"date": "2020-03-27", "close": 5.39, "volume": 3572301.0}, {"date": "2020-03-30", "close": 5.58, "volume": 3221543.0}, {"date": "2020-03-31", "close": 5.56, "volume": 5539659.0}, {"date": "2020-04-01", "close": 6.15, "volume": 2618771.0}, {"date": "2020-04-02", "close": 5.84, "volume": 2701585.0}, {"date": "2020-04-03", "close": 5.64, "volume": 2115113.0}, {"date": "2020-04-06", "close": 6.06, "volume": 1332320.0}, {"date": "2020-04-07", "close": 6.03, "volume": 1402810.0}, {"date": "2020-04-08", "close": 5.96, "volume": 1644428.0}, {"date": "2020-04-09", "close": 6.18, "volume": 721447.0}, {"date": "2020-04-14", "close": 6.3, "volume": 1253443.0}, {"date": "2020-04-15", "close": 6.41, "volume": 1619170.0}, {"date": "2020-04-16", "close": 6.26, "volume": 1798586.0}, {"date": "2020-04-17", "close": 6.49, "volume": 843842.0}, {"date": "2020-04-20", "close": 6.31, "volume": 1098606.0}, {"date": "2020-04-21", "close": 6.0, "volume": 1683750.0}, {"date": "2020-04-22", "close": 5.98, "volume": 1114578.0}, {"date": "2020-04-23", "close": 6.02, "volume": 1095351.0}, {"date": "2020-04-24", "close": 6.11, "volume": 1389137.0}, {"date": "2020-04-27", "close": 6.48, "volume": 895682.0}, {"date": "2020-04-28", "close": 6.62, "volume": 1000586.0}, {"date": "2020-04-29", "close": 6.77, "volume": 1212624.0}, {"date": "2020-04-30", "close": 6.81, "volume": 1321416.0}, {"date": "2020-05-01", "close": 6.65, "volume": 1183236.0}, {"date": "2020-05-04", "close": 6.59, "volume": 1314157.0}, {"date": "2020-05-05", "close": 6.8, "volume": 1061623.0}, {"date": "2020-05-06", "close": 6.75, "volume": 3657295.0}, {"date": "2020-05-07", "close": 6.39, "volume": 1918328.0}, {"date": "2020-05-08", "close": 6.4, "volume": 2349549.0}, {"date": "2020-05-11", "close": 6.44, "volume": 1443394.0}, {"date": "2020-05-12", "close": 6.37, "volume": 1589373.0}, {"date": "2020-05-13", "close": 6.26, "volume": 2506910.0}, {"date": "2020-05-14", "close": 6.11, "volume": 2466656.0}, {"date": "2020-05-15", "close": 6.28, "volume": 1868804.0}, {"date": "2020-05-18", "close": 6.37, "volume": 1629404.0}, {"date": "2020-05-19", "close": 6.6, "volume": 1727554.0}, {"date": "2020-05-20", "close": 7.0, "volume": 1913122.0}, {"date": "2020-05-21", "close": 7.02, "volume": 1716647.0}, {"date": "2020-05-22", "close": 6.9, "volume": 1639739.0}, {"date": "2020-05-25", "close": 7.1, "volume": 1561334.0}, {"date": "2020-05-26", "close": 7.05, "volume": 1476448.0}, {"date": "2020-05-27", "close": 7.19, "volume": 2085040.0}, {"date": "2020-05-28", "close": 7.33, "volume": 2343507.0}, {"date": "2020-05-29", "close": 7.15, "volume": 1858130.0}, {"date": "2020-06-01", "close": 7.05, "volume": 1575754.0}, {"date": "2020-06-02", "close": 7.28, "volume": 1740693.0}, {"date": "2020-06-03", "close": 7.3, "volume": 1807035.0}, {"date": "2020-06-04", "close": 7.34, "volume": 2455764.0}, {"date": "2020-06-05", "close": 7.23, "volume": 1192605.0}, {"date": "2020-06-09", "close": 7.26, "volume": 1466296.0}, {"date": "2020-06-10", "close": 7.37, "volume": 1181235.0}, {"date": "2020-06-11", "close": 7.01, "volume": 4861360.0}, {"date": "2020-06-12", "close": 6.84, "volume": 1710377.0}, {"date": "2020-06-15", "close": 6.68, "volume": 1308640.0}, {"date": "2020-06-16", "close": 6.8, "volume": 2412632.0}, {"date": "2020-06-17", "close": 6.87, "volume": 1714971.0}, {"date": "2020-06-18", "close": 6.95, "volume": 4974832.0}, {"date": "2020-06-19", "close": 6.87, "volume": 3795020.0}, {"date": "2020-06-22", "close": 6.74, "volume": 1430414.0}, {"date": "2020-06-23", "close": 6.93, "volume": 1589756.0}, {"date": "2020-06-24", "close": 6.84, "volume": 1433386.0}, {"date": "2020-06-25", "close": 6.58, "volume": 1227193.0}, {"date": "2020-06-26", "close": 6.53, "volume": 1231797.0}, {"date": "2020-06-29", "close": 6.37, "volume": 802335.0}, {"date": "2020-06-30", "close": 6.56, "volume": 1600058.0}, {"date": "2020-07-01", "close": 6.67, "volume": 828829.0}, {"date": "2020-07-02", "close": 6.69, "volume": 834471.0}, {"date": "2020-07-03", "close": 6.69, "volume": 1266775.0}, {"date": "2020-07-06", "close": 6.86, "volume": 1892679.0}, {"date": "2020-07-07", "close": 7.06, "volume": 2005092.0}, {"date": "2020-07-08", "close": 6.87, "volume": 2380213.0}, {"date": "2020-07-09", "close": 6.88, "volume": 1197592.0}, {"date": "2020-07-10", "close": 6.78, "volume": 1246879.0}, {"date": "2020-07-13", "close": 6.87, "volume": 2410212.0}, {"date": "2020-07-14", "close": 6.87, "volume": 1157238.0}, {"date": "2020-07-15", "close": 7.16, "volume": 1380695.0}, {"date": "2020-07-16", "close": 7.3, "volume": 1834329.0}, {"date": "2020-07-17", "close": 7.4, "volume": 1442729.0}, {"date": "2020-07-20", "close": 7.62, "volume": 2761731.0}, {"date": "2020-07-21", "close": 7.87, "volume": 1329614.0}, {"date": "2020-07-22", "close": 7.69, "volume": 1363948.0}, {"date": "2020-07-23", "close": 7.86, "volume": 869449.0}, {"date": "2020-07-24", "close": 7.76, "volume": 600190.0}, {"date": "2020-07-27", "close": 7.6, "volume": 2207553.0}, {"date": "2020-07-28", "close": 8.03, "volume": 3080111.0}, {"date": "2020-07-29", "close": 8.29, "volume": 4332620.0}, {"date": "2020-07-30", "close": 8.83, "volume": 6719565.0}, {"date": "2020-07-31", "close": 8.49, "volume": 2268899.0}, {"date": "2020-08-03", "close": 8.45, "volume": 1325777.0}, {"date": "2020-08-04", "close": 8.75, "volume": 1321439.0}, {"date": "2020-08-05", "close": 8.8, "volume": 1741425.0}, {"date": "2020-08-06", "close": 9.0, "volume": 2709177.0}, {"date": "2020-08-07", "close": 9.05, "volume": 1312215.0}, {"date": "2020-08-10", "close": 9.04, "volume": 1149264.0}, {"date": "2020-08-11", "close": 9.0, "volume": 1779031.0}, {"date": "2020-08-12", "close": 8.94, "volume": 1487076.0}, {"date": "2020-08-13", "close": 8.88, "volume": 2081595.0}, {"date": "2020-08-14", "close": 9.0, "volume": 886005.0}, {"date": "2020-08-17", "close": 8.85, "volume": 1286259.0}, {"date": "2020-08-18", "close": 8.96, "volume": 1822076.0}, {"date": "2020-08-19", "close": 9.06, "volume": 1502079.0}, {"date": "2020-08-20", "close": 9.0, "volume": 1325143.0}, {"date": "2020-08-21", "close": 8.94, "volume": 1096015.0}, {"date": "2020-08-24", "close": 9.14, "volume": 1253275.0}, {"date": "2020-08-25", "close": 9.15, "volume": 1553001.0}, {"date": "2020-08-26", "close": 9.04, "volume": 1312081.0}, {"date": "2020-08-27", "close": 8.92, "volume": 1918910.0}, {"date": "2020-08-28", "close": 8.87, "volume": 1025662.0}, {"date": "2020-08-31", "close": 8.73, "volume": 1227468.0}, {"date": "2020-09-01", "close": 8.68, "volume": 1392802.0}, {"date": "2020-09-02", "close": 8.89, "volume": 1356708.0}, {"date": "2020-09-03", "close": 8.92, "volume": 686498.0}, {"date": "2020-09-04", "close": 8.89, "volume": 927506.0}, {"date": "2020-09-07", "close": 8.7, "volume": 698763.0}, {"date": "2020-09-08", "close": 8.91, "volume": 878267.0}, {"date": "2020-09-09", "close": 8.74, "volume": 924456.0}, {"date": "2020-09-10", "close": 8.83, "volume": 1063021.0}, {"date": "2020-09-11", "close": 8.76, "volume": 769992.0}, {"date": "2020-09-14", "close": 8.96, "volume": 615532.0}, {"date": "2020-09-15", "close": 9.05, "volume": 1063521.0}, {"date": "2020-09-16", "close": 9.39, "volume": 2974087.0}, {"date": "2020-09-17", "close": 9.19, "volume": 2330121.0}, {"date": "2020-09-18", "close": 9.08, "volume": 2630721.0}, {"date": "2020-09-21", "close": 9.05, "volume": 643327.0}, {"date": "2020-09-22", "close": 9.06, "volume": 1292944.0}, {"date": "2020-09-23", "close": 9.24, "volume": 2252936.0}, {"date": "2020-09-24", "close": 9.2, "volume": 861444.0}, {"date": "2020-09-25", "close": 9.12, "volume": 1629594.0}, {"date": "2020-09-28", "close": 9.34, "volume": 960643.0}, {"date": "2020-09-29", "close": 9.44, "volume": 792806.0}, {"date": "2020-09-30", "close": 9.21, "volume": 1023394.0}, {"date": "2020-10-01", "close": 9.4, "volume": 597340.0}, {"date": "2020-10-02", "close": 9.22, "volume": 1152106.0}, {"date": "2020-10-05", "close": 9.64, "volume": 805639.0}, {"date": "2020-10-06", "close": 9.3, "volume": 1057388.0}, {"date": "2020-10-07", "close": 9.49, "volume": 953468.0}, {"date": "2020-10-08", "close": 9.62, "volume": 1106616.0}, {"date": "2020-10-09", "close": 9.77, "volume": 1090153.0}, {"date": "2020-10-12", "close": 9.7, "volume": 957858.0}, {"date": "2020-10-13", "close": 9.75, "volume": 1235078.0}, {"date": "2020-10-14", "close": 9.73, "volume": 531855.0}, {"date": "2020-10-15", "close": 9.76, "volume": 627357.0}, {"date": "2020-10-16", "close": 9.81, "volume": 1089773.0}, {"date": "2020-10-19", "close": 9.8, "volume": 1007821.0}, {"date": "2020-10-20", "close": 9.65, "volume": 1114822.0}, {"date": "2020-10-21", "close": 9.68, "volume": 1123871.0}, {"date": "2020-10-22", "close": 9.6, "volume": 1039784.0}, {"date": "2020-10-23", "close": 9.73, "volume": 768783.0}, {"date": "2020-10-26", "close": 9.89, "volume": 1427305.0}, {"date": "2020-10-27", "close": 9.53, "volume": 805213.0}, {"date": "2020-10-28", "close": 9.59, "volume": 632977.0}, {"date": "2020-10-29", "close": 9.45, "volume": 854531.0}, {"date": "2020-10-30", "close": 9.35, "volume": 1676813.0}, {"date": "2020-11-02", "close": 9.31, "volume": 1415069.0}, {"date": "2020-11-03", "close": 9.49, "volume": 893891.0}, {"date": "2020-11-04", "close": 9.7, "volume": 1172709.0}, {"date": "2020-11-05", "close": 9.76, "volume": 1782655.0}, {"date": "2020-11-06", "close": 9.61, "volume": 874200.0}, {"date": "2020-11-09", "close": 9.91, "volume": 708203.0}, {"date": "2020-11-10", "close": 9.72, "volume": 876045.0}, {"date": "2020-11-11", "close": 10.11, "volume": 1360217.0}, {"date": "2020-11-12", "close": 9.99, "volume": 570153.0}, {"date": "2020-11-13", "close": 9.83, "volume": 649249.0}, {"date": "2020-11-16", "close": 9.94, "volume": 20250.0}, {"date": "2020-11-17", "close": 9.78, "volume": 996286.0}, {"date": "2020-11-18", "close": 9.5, "volume": 1905106.0}, {"date": "2020-11-19", "close": 10.25, "volume": 2389002.0}, {"date": "2020-11-20", "close": 10.25, "volume": 1275864.0}, {"date": "2020-11-23", "close": 10.2, "volume": 624017.0}, {"date": "2020-11-24", "close": 10.25, "volume": 1237589.0}, {"date": "2020-11-25", "close": 10.05, "volume": 899087.0}, {"date": "2020-11-26", "close": 9.9, "volume": 1866507.0}, {"date": "2020-11-27", "close": 9.75, "volume": 853300.0}, {"date": "2020-11-30", "close": 9.55, "volume": 1308014.0}, {"date": "2020-12-01", "close": 9.54, "volume": 1604891.0}, {"date": "2020-12-02", "close": 9.67, "volume": 1009993.0}, {"date": "2020-12-03", "close": 9.6, "volume": 1651912.0}, {"date": "2020-12-04", "close": 9.52, "volume": 967238.0}, {"date": "2020-12-07", "close": 9.54, "volume": 956493.0}, {"date": "2020-12-08", "close": 9.6, "volume": 1001739.0}, {"date": "2020-12-09", "close": 9.85, "volume": 1359484.0}, {"date": "2020-12-10", "close": 9.93, "volume": 1750278.0}, {"date": "2020-12-11", "close": 10.0, "volume": 1888659.0}, {"date": "2020-12-14", "close": 10.06, "volume": 1618354.0}, {"date": "2020-12-15", "close": 10.12, "volume": 1122110.0}, {"date": "2020-12-16", "close": 10.13, "volume": 1005086.0}, {"date": "2020-12-17", "close": 10.1, "volume": 1121861.0}, {"date": "2020-12-18", "close": 9.9, "volume": 1188884.0}, {"date": "2020-12-21", "close": 9.83, "volume": 562125.0}, {"date": "2020-12-22", "close": 9.66, "volume": 721154.0}, {"date": "2020-12-23", "close": 9.64, "volume": 618834.0}, {"date": "2020-12-24", "close": 9.64, "volume": 803726.0}, {"date": "2020-12-29", "close": 9.74, "volume": 553727.0}, {"date": "2020-12-30", "close": 9.69, "volume": 676437.0}, {"date": "2020-12-31", "close": 9.61, "volume": 494350.0}, {"date": "2021-01-04", "close": 9.78, "volume": 332244.0}, {"date": "2021-01-05", "close": 10.02, "volume": 991548.0}, {"date": "2021-01-06", "close": 10.02, "volume": 1047894.0}, {"date": "2021-01-07", "close": 10.39, "volume": 1662547.0}, {"date": "2021-01-08", "close": 10.48, "volume": 753572.0}, {"date": "2021-01-11", "close": 10.05, "volume": 519783.0}, {"date": "2021-01-12", "close": 9.88, "volume": 467674.0}, {"date": "2021-01-13", "close": 9.92, "volume": 574027.0}, {"date": "2021-01-14", "close": 9.92, "volume": 599978.0}, {"date": "2021-01-15", "close": 10.07, "volume": 776882.0}, {"date": "2021-01-18", "close": 9.94, "volume": 724772.0}, {"date": "2021-01-19", "close": 10.28, "volume": 581368.0}, {"date": "2021-01-20", "close": 10.48, "volume": 701930.0}, {"date": "2021-01-21", "close": 10.58, "volume": 851773.0}, {"date": "2021-01-22", "close": 10.6, "volume": 846906.0}, {"date": "2021-01-25", "close": 10.56, "volume": 296616.0}, {"date": "2021-01-27", "close": 10.52, "volume": 779056.0}, {"date": "2021-01-28", "close": 9.88, "volume": 1505829.0}, {"date": "2021-01-29", "close": 9.97, "volume": 808758.0}, {"date": "2021-02-01", "close": 9.95, "volume": 640261.0}, {"date": "2021-02-02", "close": 10.17, "volume": 825789.0}, {"date": "2021-02-03", "close": 10.47, "volume": 707767.0}, {"date": "2021-02-04", "close": 10.54, "volume": 847071.0}, {"date": "2021-02-05", "close": 10.6, "volume": 578253.0}, {"date": "2021-02-08", "close": 10.9, "volume": 841293.0}, {"date": "2021-02-09", "close": 11.03, "volume": 1026192.0}, {"date": "2021-02-10", "close": 11.02, "volume": 679005.0}, {"date": "2021-02-11", "close": 11.07, "volume": 638636.0}, {"date": "2021-02-12", "close": 11.13, "volume": 650760.0}, {"date": "2021-02-15", "close": 11.52, "volume": 1594071.0}, {"date": "2021-02-16", "close": 11.36, "volume": 569099.0}, {"date": "2021-02-17", "close": 11.16, "volume": 457122.0}, {"date": "2021-02-18", "close": 10.83, "volume": 1066576.0}, {"date": "2021-02-19", "close": 10.78, "volume": 534181.0}, {"date": "2021-02-22", "close": 10.89, "volume": 716966.0}, {"date": "2021-02-23", "close": 10.66, "volume": 974573.0}, {"date": "2021-02-24", "close": 10.36, "volume": 677153.0}, {"date": "2021-02-25", "close": 10.25, "volume": 1240039.0}, {"date": "2021-02-26", "close": 9.88, "volume": 1486435.0}, {"date": "2021-03-01", "close": 9.75, "volume": 3773685.0}, {"date": "2021-03-02", "close": 9.68, "volume": 1339288.0}, {"date": "2021-03-03", "close": 9.68, "volume": 1062059.0}, {"date": "2021-03-04", "close": 9.45, "volume": 916997.0}, {"date": "2021-03-05", "close": 9.49, "volume": 1673416.0}, {"date": "2021-03-08", "close": 9.55, "volume": 1911813.0}, {"date": "2021-03-09", "close": 9.5, "volume": 1940695.0}, {"date": "2021-03-10", "close": 9.52, "volume": 2007280.0}, {"date": "2021-03-11", "close": 9.61, "volume": 922399.0}, {"date": "2021-03-12", "close": 9.79, "volume": 636408.0}, {"date": "2021-03-15", "close": 9.9, "volume": 1255289.0}, {"date": "2021-03-16", "close": 10.14, "volume": 1194694.0}, {"date": "2021-03-17", "close": 10.14, "volume": 1226638.0}, {"date": "2021-03-18", "close": 10.14, "volume": 1054516.0}, {"date": "2021-03-19", "close": 9.97, "volume": 1185840.0}, {"date": "2021-03-22", "close": 10.02, "volume": 587195.0}, {"date": "2021-03-23", "close": 9.78, "volume": 825278.0}, {"date": "2021-03-24", "close": 9.93, "volume": 896150.0}, {"date": "2021-03-25", "close": 9.76, "volume": 815009.0}, {"date": "2021-03-26", "close": 9.89, "volume": 826416.0}, {"date": "2021-03-29", "close": 9.86, "volume": 570196.0}, {"date": "2021-03-30", "close": 9.58, "volume": 679930.0}, {"date": "2021-03-31", "close": 9.68, "volume": 1395572.0}, {"date": "2021-04-01", "close": 9.84, "volume": 703350.0}, {"date": "2021-04-06", "close": 9.8, "volume": 819829.0}, {"date": "2021-04-07", "close": 9.87, "volume": 1013183.0}, {"date": "2021-04-08", "close": 9.74, "volume": 653705.0}, {"date": "2021-04-09", "close": 9.93, "volume": 797194.0}, {"date": "2021-04-12", "close": 9.93, "volume": 839894.0}, {"date": "2021-04-13", "close": 9.95, "volume": 738891.0}, {"date": "2021-04-14", "close": 10.14, "volume": 882117.0}, {"date": "2021-04-15", "close": 10.09, "volume": 774413.0}, {"date": "2021-04-16", "close": 10.13, "volume": 674930.0}, {"date": "2021-04-19", "close": 10.1, "volume": 511031.0}, {"date": "2021-04-20", "close": 10.05, "volume": 614825.0}, {"date": "2021-04-21", "close": 10.03, "volume": 1320267.0}, {"date": "2021-04-22", "close": 10.19, "volume": 903949.0}, {"date": "2021-04-23", "close": 10.14, "volume": 602618.0}, {"date": "2021-04-26", "close": 10.43, "volume": 855705.0}, {"date": "2021-04-27", "close": 10.35, "volume": 1162027.0}, {"date": "2021-04-28", "close": 10.45, "volume": 955338.0}, {"date": "2021-04-29", "close": 10.46, "volume": 1307986.0}, {"date": "2021-04-30", "close": 10.54, "volume": 856300.0}, {"date": "2021-05-03", "close": 10.4, "volume": 653107.0}, {"date": "2021-05-04", "close": 10.61, "volume": 672653.0}, {"date": "2021-05-05", "close": 10.56, "volume": 671481.0}, {"date": "2021-05-06", "close": 10.58, "volume": 1854334.0}, {"date": "2021-05-07", "close": 10.62, "volume": 826135.0}, {"date": "2021-05-10", "close": 11.26, "volume": 1485319.0}, {"date": "2021-05-11", "close": 10.96, "volume": 1058729.0}, {"date": "2021-05-12", "close": 10.8, "volume": 1138495.0}, {"date": "2021-05-13", "close": 10.67, "volume": 2222809.0}, {"date": "2021-05-14", "close": 10.87, "volume": 1286225.0}, {"date": "2021-05-17", "close": 10.88, "volume": 550690.0}, {"date": "2021-05-18", "close": 11.03, "volume": 997572.0}, {"date": "2021-05-19", "close": 10.77, "volume": 1123572.0}, {"date": "2021-05-20", "close": 10.88, "volume": 961244.0}, {"date": "2021-05-21", "close": 10.88, "volume": 739334.0}, {"date": "2021-05-24", "close": 10.95, "volume": 1144024.0}, {"date": "2021-05-25", "close": 10.9, "volume": 1051018.0}, {"date": "2021-05-26", "close": 12.3, "volume": 2699716.0}, {"date": "2021-05-27", "close": 12.0, "volume": 2657218.0}, {"date": "2021-05-28", "close": 12.11, "volume": 1186266.0}, {"date": "2021-05-31", "close": 12.38, "volume": 1602513.0}, {"date": "2021-06-01", "close": 12.55, "volume": 1700630.0}, {"date": "2021-06-02", "close": 12.3, "volume": 1895997.0}, {"date": "2021-06-03", "close": 12.47, "volume": 1387613.0}, {"date": "2021-06-04", "close": 12.49, "volume": 1344266.0}, {"date": "2021-06-07", "close": 12.47, "volume": 1016006.0}, {"date": "2021-06-08", "close": 12.61, "volume": 1546683.0}, {"date": "2021-06-09", "close": 12.66, "volume": 1288156.0}, {"date": "2021-06-10", "close": 12.55, "volume": 1081122.0}, {"date": "2021-06-11", "close": 12.61, "volume": 843615.0}, {"date": "2021-06-15", "close": 12.59, "volume": 1228062.0}, {"date": "2021-06-16", "close": 12.5, "volume": 1893832.0}, {"date": "2021-06-17", "close": 12.42, "volume": 895755.0}, {"date": "2021-06-18", "close": 12.48, "volume": 2322227.0}, {"date": "2021-06-21", "close": 12.41, "volume": 1393918.0}, {"date": "2021-06-22", "close": 12.83, "volume": 1204256.0}, {"date": "2021-06-23", "close": 12.74, "volume": 1754962.0}, {"date": "2021-06-24", "close": 12.74, "volume": 1331566.0}, {"date": "2021-06-25", "close": 12.93, "volume": 1030578.0}, {"date": "2021-06-28", "close": 12.82, "volume": 1154828.0}, {"date": "2021-06-29", "close": 12.88, "volume": 986011.0}, {"date": "2021-06-30", "close": 13.04, "volume": 1446265.0}, {"date": "2021-07-01", "close": 12.86, "volume": 2293132.0}, {"date": "2021-07-02", "close": 13.05, "volume": 852878.0}, {"date": "2021-07-05", "close": 13.04, "volume": 692204.0}, {"date": "2021-07-06", "close": 12.82, "volume": 644791.0}, {"date": "2021-07-07", "close": 12.86, "volume": 798569.0}, {"date": "2021-07-08", "close": 12.69, "volume": 1396240.0}, {"date": "2021-07-09", "close": 12.34, "volume": 2188477.0}, {"date": "2021-07-12", "close": 12.31, "volume": 1160287.0}, {"date": "2021-07-13", "close": 12.23, "volume": 1209630.0}, {"date": "2021-07-14", "close": 12.34, "volume": 1323588.0}, {"date": "2021-07-15", "close": 12.24, "volume": 883245.0}, {"date": "2021-07-16", "close": 12.47, "volume": 1836021.0}, {"date": "2021-07-19", "close": 12.14, "volume": 884320.0}, {"date": "2021-07-20", "close": 12.31, "volume": 1835908.0}, {"date": "2021-07-21", "close": 12.35, "volume": 1392463.0}, {"date": "2021-07-22", "close": 12.45, "volume": 834952.0}, {"date": "2021-07-23", "close": 12.46, "volume": 584292.0}, {"date": "2021-07-26", "close": 12.36, "volume": 756577.0}, {"date": "2021-07-27", "close": 12.54, "volume": 1160622.0}, {"date": "2021-07-28", "close": 12.62, "volume": 2098087.0}, {"date": "2021-07-29", "close": 13.0, "volume": 1667842.0}, {"date": "2021-07-30", "close": 12.74, "volume": 780490.0}, {"date": "2021-08-02", "close": 12.53, "volume": 2104207.0}, {"date": "2021-08-03", "close": 12.53, "volume": 1165328.0}, {"date": "2021-08-04", "close": 12.73, "volume": 2210459.0}, {"date": "2021-08-05", "close": 12.82, "volume": 2007961.0}, {"date": "2021-08-06", "close": 13.1, "volume": 1230688.0}, {"date": "2021-08-09", "close": 12.8, "volume": 801718.0}, {"date": "2021-08-10", "close": 12.78, "volume": 1256504.0}, {"date": "2021-08-11", "close": 12.91, "volume": 1196749.0}, {"date": "2021-08-12", "close": 12.84, "volume": 1145157.0}, {"date": "2021-08-13", "close": 12.9, "volume": 1080888.0}, {"date": "2021-08-16", "close": 12.6, "volume": 1159523.0}, {"date": "2021-08-17", "close": 12.67, "volume": 908248.0}, {"date": "2021-08-18", "close": 12.7, "volume": 1573074.0}, {"date": "2021-08-19", "close": 12.78, "volume": 812266.0}, {"date": "2021-08-20", "close": 12.76, "volume": 793985.0}, {"date": "2021-08-23", "close": 12.83, "volume": 1285045.0}, {"date": "2021-08-24", "close": 12.58, "volume": 719540.0}, {"date": "2021-08-25", "close": 12.79, "volume": 1029543.0}, {"date": "2021-08-26", "close": 12.67, "volume": 914676.0}, {"date": "2021-08-27", "close": 12.65, "volume": 957671.0}, {"date": "2021-08-30", "close": 12.5, "volume": 765529.0}, {"date": "2021-08-31", "close": 12.76, "volume": 893263.0}, {"date": "2021-09-01", "close": 12.45, "volume": 1635014.0}, {"date": "2021-09-02", "close": 12.83, "volume": 1223975.0}, {"date": "2021-09-03", "close": 12.73, "volume": 1026305.0}, {"date": "2021-09-06", "close": 12.95, "volume": 1316341.0}, {"date": "2021-09-07", "close": 12.95, "volume": 967587.0}, {"date": "2021-09-08", "close": 12.77, "volume": 572760.0}, {"date": "2021-09-09", "close": 12.64, "volume": 1016745.0}, {"date": "2021-09-10", "close": 12.86, "volume": 723993.0}, {"date": "2021-09-13", "close": 12.72, "volume": 459273.0}, {"date": "2021-09-14", "close": 12.79, "volume": 1224449.0}, {"date": "2021-09-15", "close": 12.81, "volume": 728598.0}, {"date": "2021-09-16", "close": 12.89, "volume": 1206864.0}, {"date": "2021-09-17", "close": 13.0, "volume": 1522828.0}, {"date": "2021-09-20", "close": 12.81, "volume": 1026171.0}, {"date": "2021-09-21", "close": 12.88, "volume": 735735.0}, {"date": "2021-09-22", "close": 12.72, "volume": 808117.0}, {"date": "2021-09-23", "close": 12.95, "volume": 1514497.0}, {"date": "2021-09-24", "close": 12.75, "volume": 423222.0}, {"date": "2021-09-27", "close": 12.85, "volume": 492846.0}, {"date": "2021-09-28", "close": 12.68, "volume": 730255.0}, {"date": "2021-09-29", "close": 12.7, "volume": 1023963.0}, {"date": "2021-09-30", "close": 12.69, "volume": 1212211.0}, {"date": "2021-10-01", "close": 12.34, "volume": 1003217.0}, {"date": "2021-10-04", "close": 12.55, "volume": 532158.0}, {"date": "2021-10-05", "close": 12.28, "volume": 1114908.0}, {"date": "2021-10-06", "close": 12.41, "volume": 1262809.0}, {"date": "2021-10-07", "close": 12.65, "volume": 1637340.0}, {"date": "2021-10-08", "close": 13.13, "volume": 1465556.0}, {"date": "2021-10-11", "close": 13.11, "volume": 1089592.0}, {"date": "2021-10-12", "close": 13.19, "volume": 1089809.0}, {"date": "2021-10-13", "close": 13.24, "volume": 874322.0}, {"date": "2021-10-14", "close": 13.35, "volume": 1142932.0}, {"date": "2021-10-15", "close": 13.56, "volume": 1615027.0}, {"date": "2021-10-18", "close": 13.61, "volume": 571440.0}, {"date": "2021-10-19", "close": 13.66, "volume": 961336.0}, {"date": "2021-10-20", "close": 13.81, "volume": 1057531.0}, {"date": "2021-10-21", "close": 13.67, "volume": 678932.0}, {"date": "2021-10-22", "close": 13.71, "volume": 658569.0}, {"date": "2021-10-25", "close": 13.69, "volume": 398253.0}, {"date": "2021-10-26", "close": 13.58, "volume": 515804.0}, {"date": "2021-10-27", "close": 13.37, "volume": 687331.0}, {"date": "2021-10-28", "close": 13.37, "volume": 731959.0}, {"date": "2021-10-29", "close": 13.21, "volume": 582817.0}, {"date": "2021-11-01", "close": 13.5, "volume": 610143.0}, {"date": "2021-11-02", "close": 13.29, "volume": 676176.0}, {"date": "2021-11-03", "close": 13.53, "volume": 831906.0}, {"date": "2021-11-04", "close": 13.51, "volume": 1131892.0}, {"date": "2021-11-05", "close": 13.56, "volume": 613858.0}, {"date": "2021-11-08", "close": 13.54, "volume": 625977.0}, {"date": "2021-11-09", "close": 13.5, "volume": 454612.0}, {"date": "2021-11-10", "close": 13.63, "volume": 529677.0}, {"date": "2021-11-11", "close": 13.43, "volume": 601023.0}, {"date": "2021-11-12", "close": 13.57, "volume": 743845.0}, {"date": "2021-11-15", "close": 13.76, "volume": 528716.0}, {"date": "2021-11-16", "close": 13.61, "volume": 661390.0}, {"date": "2021-11-17", "close": 13.58, "volume": 1119180.0}, {"date": "2021-11-18", "close": 13.03, "volume": 1668103.0}, {"date": "2021-11-19", "close": 12.52, "volume": 1705004.0}, {"date": "2021-11-22", "close": 12.45, "volume": 1488266.0}, {"date": "2021-11-23", "close": 12.41, "volume": 897654.0}, {"date": "2021-11-24", "close": 11.79, "volume": 1720101.0}, {"date": "2021-11-25", "close": 12.15, "volume": 3728075.0}, {"date": "2021-11-26", "close": 11.99, "volume": 1124002.0}, {"date": "2021-11-29", "close": 12.11, "volume": 1826980.0}, {"date": "2021-11-30", "close": 12.45, "volume": 2238349.0}, {"date": "2021-12-01", "close": 12.34, "volume": 1360114.0}, {"date": "2021-12-02", "close": 12.3, "volume": 2082439.0}, {"date": "2021-12-03", "close": 12.65, "volume": 2393831.0}, {"date": "2021-12-06", "close": 12.61, "volume": 2508566.0}, {"date": "2021-12-07", "close": 12.79, "volume": 1133178.0}, {"date": "2021-12-08", "close": 13.09, "volume": 1504496.0}, {"date": "2021-12-09", "close": 13.12, "volume": 1423446.0}, {"date": "2021-12-10", "close": 13.13, "volume": 1785232.0}, {"date": "2021-12-13", "close": 13.22, "volume": 884836.0}, {"date": "2021-12-14", "close": 13.21, "volume": 909039.0}, {"date": "2021-12-15", "close": 13.1, "volume": 1241363.0}, {"date": "2021-12-16", "close": 13.07, "volume": 1188151.0}, {"date": "2021-12-17", "close": 12.91, "volume": 1427333.0}, {"date": "2021-12-20", "close": 12.77, "volume": 431586.0}, {"date": "2021-12-21", "close": 12.78, "volume": 1104845.0}, {"date": "2021-12-22", "close": 12.9, "volume": 692250.0}, {"date": "2021-12-23", "close": 12.98, "volume": 378522.0}, {"date": "2021-12-24", "close": 13.07, "volume": 141651.0}, {"date": "2021-12-29", "close": 13.16, "volume": 1122107.0}, {"date": "2021-12-30", "close": 13.32, "volume": 311354.0}, {"date": "2021-12-31", "close": 13.08, "volume": 283753.0}, {"date": "2022-01-04", "close": 13.42, "volume": 652493.0}, {"date": "2022-01-05", "close": 13.5, "volume": 898562.0}, {"date": "2022-01-06", "close": 13.17, "volume": 1314783.0}, {"date": "2022-01-07", "close": 13.18, "volume": 403803.0}, {"date": "2022-01-10", "close": 12.96, "volume": 688260.0}, {"date": "2022-01-11", "close": 12.96, "volume": 981985.0}, {"date": "2022-01-12", "close": 12.91, "volume": 952909.0}, {"date": "2022-01-13", "close": 12.9, "volume": 434393.0}, {"date": "2022-01-14", "close": 12.82, "volume": 612152.0}, {"date": "2022-01-17", "close": 12.91, "volume": 496748.0}, {"date": "2022-01-18", "close": 12.85, "volume": 1339278.0}, {"date": "2022-01-19", "close": 12.87, "volume": 656729.0}, {"date": "2022-01-20", "close": 12.84, "volume": 754727.0}, {"date": "2022-01-21", "close": 12.35, "volume": 1212374.0}, {"date": "2022-01-24", "close": 12.32, "volume": 767659.0}, {"date": "2022-01-25", "close": 11.72, "volume": 1241023.0}, {"date": "2022-01-27", "close": 11.26, "volume": 1920907.0}, {"date": "2022-01-28", "close": 11.8, "volume": 3980514.0}, {"date": "2022-01-31", "close": 11.73, "volume": 1463069.0}, {"date": "2022-02-01", "close": 11.91, "volume": 940116.0}, {"date": "2022-02-02", "close": 12.08, "volume": 453853.0}, {"date": "2022-02-03", "close": 11.83, "volume": 863940.0}, {"date": "2022-02-04", "close": 11.88, "volume": 723829.0}, {"date": "2022-02-07", "close": 12.03, "volume": 980443.0}, {"date": "2022-02-08", "close": 11.84, "volume": 1190006.0}, {"date": "2022-02-09", "close": 11.81, "volume": 1514648.0}, {"date": "2022-02-10", "close": 11.98, "volume": 1156097.0}, {"date": "2022-02-11", "close": 12.3, "volume": 1721241.0}, {"date": "2022-02-14", "close": 12.0, "volume": 1445646.0}, {"date": "2022-02-15", "close": 12.0, "volume": 1644253.0}, {"date": "2022-02-16", "close": 12.42, "volume": 1501916.0}, {"date": "2022-02-17", "close": 11.93, "volume": 1542236.0}, {"date": "2022-02-18", "close": 12.01, "volume": 872067.0}, {"date": "2022-02-21", "close": 12.08, "volume": 1158269.0}, {"date": "2022-02-22", "close": 11.71, "volume": 883536.0}, {"date": "2022-02-23", "close": 11.99, "volume": 859124.0}, {"date": "2022-02-24", "close": 11.49, "volume": 1614727.0}, {"date": "2022-02-25", "close": 11.74, "volume": 1065251.0}, {"date": "2022-02-28", "close": 11.83, "volume": 738845.0}, {"date": "2022-03-01", "close": 12.38, "volume": 1490118.0}, {"date": "2022-03-02", "close": 12.81, "volume": 2186132.0}, {"date": "2022-03-03", "close": 13.01, "volume": 1386684.0}, {"date": "2022-03-04", "close": 12.89, "volume": 1797618.0}, {"date": "2022-03-07", "close": 12.5, "volume": 1073511.0}, {"date": "2022-03-08", "close": 12.63, "volume": 2243407.0}, {"date": "2022-03-09", "close": 12.53, "volume": 1132319.0}, {"date": "2022-03-10", "close": 12.9, "volume": 2356258.0}, {"date": "2022-03-11", "close": 12.85, "volume": 1042274.0}, {"date": "2022-03-14", "close": 12.84, "volume": 1354421.0}, {"date": "2022-03-15", "close": 12.68, "volume": 1694386.0}, {"date": "2022-03-16", "close": 12.76, "volume": 702166.0}, {"date": "2022-03-17", "close": 12.93, "volume": 1431499.0}, {"date": "2022-03-18", "close": 12.91, "volume": 1111263.0}, {"date": "2022-03-21", "close": 12.95, "volume": 714233.0}, {"date": "2022-03-22", "close": 13.11, "volume": 752542.0}, {"date": "2022-03-23", "close": 13.37, "volume": 899098.0}, {"date": "2022-03-24", "close": 13.18, "volume": 645537.0}, {"date": "2022-03-25", "close": 13.35, "volume": 1106917.0}, {"date": "2022-03-28", "close": 13.04, "volume": 906370.0}, {"date": "2022-03-29", "close": 13.44, "volume": 939555.0}, {"date": "2022-03-30", "close": 13.51, "volume": 1668817.0}, {"date": "2022-03-31", "close": 13.4, "volume": 935808.0}, {"date": "2022-04-01", "close": 13.25, "volume": 523724.0}, {"date": "2022-04-04", "close": 13.36, "volume": 712049.0}, {"date": "2022-04-05", "close": 13.64, "volume": 765195.0}, {"date": "2022-04-06", "close": 13.47, "volume": 905525.0}, {"date": "2022-04-07", "close": 12.8, "volume": 1423795.0}, {"date": "2022-04-08", "close": 13.0, "volume": 1620026.0}, {"date": "2022-04-11", "close": 13.24, "volume": 963349.0}, {"date": "2022-04-12", "close": 12.84, "volume": 1126825.0}, {"date": "2022-04-13", "close": 13.07, "volume": 841170.0}, {"date": "2022-04-14", "close": 13.08, "volume": 664614.0}, {"date": "2022-04-19", "close": 13.09, "volume": 840202.0}, {"date": "2022-04-20", "close": 13.07, "volume": 834939.0}, {"date": "2022-04-21", "close": 13.35, "volume": 895679.0}, {"date": "2022-04-22", "close": 13.34, "volume": 1105327.0}, {"date": "2022-04-26", "close": 12.81, "volume": 1083522.0}, {"date": "2022-04-27", "close": 12.78, "volume": 1152337.0}, {"date": "2022-04-28", "close": 12.87, "volume": 859035.0}, {"date": "2022-04-29", "close": 13.1, "volume": 1080439.0}, {"date": "2022-05-02", "close": 12.81, "volume": 648146.0}, {"date": "2022-05-03", "close": 12.81, "volume": 1498461.0}, {"date": "2022-05-04", "close": 12.9, "volume": 914820.0}, {"date": "2022-05-05", "close": 12.94, "volume": 1081179.0}, {"date": "2022-05-06", "close": 12.61, "volume": 853464.0}, {"date": "2022-05-09", "close": 12.51, "volume": 929143.0}, {"date": "2022-05-10", "close": 12.25, "volume": 1764393.0}, {"date": "2022-05-11", "close": 12.29, "volume": 2483777.0}, {"date": "2022-05-12", "close": 11.99, "volume": 1339971.0}, {"date": "2022-05-13", "close": 12.01, "volume": 1521102.0}, {"date": "2022-05-16", "close": 11.92, "volume": 499073.0}, {"date": "2022-05-17", "close": 12.03, "volume": 866907.0}, {"date": "2022-05-18", "close": 12.27, "volume": 869496.0}, {"date": "2022-05-19", "close": 12.26, "volume": 2150239.0}, {"date": "2022-05-20", "close": 12.17, "volume": 610387.0}, {"date": "2022-05-23", "close": 12.21, "volume": 778095.0}, {"date": "2022-05-24", "close": 11.78, "volume": 774360.0}, {"date": "2022-05-25", "close": 12.01, "volume": 2147337.0}, {"date": "2022-05-26", "close": 12.74, "volume": 1561546.0}, {"date": "2022-05-27", "close": 12.76, "volume": 2851771.0}, {"date": "2022-05-30", "close": 12.71, "volume": 2688235.0}, {"date": "2022-05-31", "close": 12.79, "volume": 2659618.0}, {"date": "2022-06-01", "close": 12.84, "volume": 2158447.0}, {"date": "2022-06-02", "close": 12.7, "volume": 1432819.0}, {"date": "2022-06-03", "close": 12.8, "volume": 1619949.0}, {"date": "2022-06-06", "close": 12.64, "volume": 861194.0}, {"date": "2022-06-07", "close": 12.56, "volume": 946363.0}, {"date": "2022-06-08", "close": 12.63, "volume": 1573282.0}, {"date": "2022-06-09", "close": 12.41, "volume": 1362993.0}, {"date": "2022-06-10", "close": 12.37, "volume": 1419339.0}, {"date": "2022-06-14", "close": 11.4, "volume": 2875565.0}, {"date": "2022-06-15", "close": 11.13, "volume": 2600585.0}, {"date": "2022-06-16", "close": 11.15, "volume": 1977034.0}, {"date": "2022-06-17", "close": 10.92, "volume": 2282617.0}, {"date": "2022-06-20", "close": 10.89, "volume": 752757.0}, {"date": "2022-06-21", "close": 11.0, "volume": 1252059.0}, {"date": "2022-06-22", "close": 11.01, "volume": 1186842.0}, {"date": "2022-06-23", "close": 11.06, "volume": 1215522.0}, {"date": "2022-06-24", "close": 11.1, "volume": 1852808.0}, {"date": "2022-06-27", "close": 11.27, "volume": 1347329.0}, {"date": "2022-06-28", "close": 10.99, "volume": 999126.0}, {"date": "2022-06-29", "close": 10.89, "volume": 1232330.0}, {"date": "2022-06-30", "close": 10.68, "volume": 1596866.0}, {"date": "2022-07-01", "close": 10.63, "volume": 1774070.0}, {"date": "2022-07-04", "close": 10.71, "volume": 869851.0}, {"date": "2022-07-05", "close": 10.46, "volume": 1514960.0}, {"date": "2022-07-06", "close": 10.26, "volume": 2026388.0}, {"date": "2022-07-07", "close": 10.14, "volume": 2486192.0}, {"date": "2022-07-08", "close": 10.43, "volume": 1775228.0}, {"date": "2022-07-11", "close": 10.17, "volume": 1334113.0}, {"date": "2022-07-12", "close": 10.05, "volume": 1266889.0}, {"date": "2022-07-13", "close": 10.17, "volume": 1047884.0}, {"date": "2022-07-14", "close": 10.39, "volume": 1509442.0}, {"date": "2022-07-15", "close": 10.16, "volume": 1086715.0}, {"date": "2022-07-18", "close": 10.38, "volume": 619304.0}, {"date": "2022-07-19", "close": 10.28, "volume": 1282164.0}, {"date": "2022-07-20", "close": 10.65, "volume": 1402284.0}, {"date": "2022-07-21", "close": 11.2, "volume": 2016038.0}, {"date": "2022-07-22", "close": 11.14, "volume": 1714986.0}, {"date": "2022-07-25", "close": 11.0, "volume": 1451866.0}, {"date": "2022-07-26", "close": 10.99, "volume": 1329507.0}, {"date": "2022-07-27", "close": 11.17, "volume": 927077.0}, {"date": "2022-07-28", "close": 11.45, "volume": 1304854.0}, {"date": "2022-07-29", "close": 11.64, "volume": 1153619.0}, {"date": "2022-08-01", "close": 11.66, "volume": 910430.0}, {"date": "2022-08-02", "close": 11.78, "volume": 801254.0}, {"date": "2022-08-03", "close": 11.71, "volume": 714157.0}, {"date": "2022-08-04", "close": 11.76, "volume": 612816.0}, {"date": "2022-08-05", "close": 11.73, "volume": 795534.0}, {"date": "2022-08-08", "close": 11.57, "volume": 568173.0}, {"date": "2022-08-09", "close": 11.9, "volume": 1066949.0}, {"date": "2022-08-10", "close": 11.75, "volume": 932811.0}, {"date": "2022-08-11", "close": 11.97, "volume": 711654.0}, {"date": "2022-08-12", "close": 11.89, "volume": 606529.0}, {"date": "2022-08-15", "close": 11.96, "volume": 499507.0}, {"date": "2022-08-16", "close": 12.01, "volume": 518374.0}, {"date": "2022-08-17", "close": 11.94, "volume": 2069271.0}, {"date": "2022-08-18", "close": 12.01, "volume": 833089.0}, {"date": "2022-08-19", "close": 12.18, "volume": 669065.0}, {"date": "2022-08-22", "close": 11.86, "volume": 910979.0}, {"date": "2022-08-23", "close": 12.0, "volume": 1484293.0}, {"date": "2022-08-24", "close": 12.15, "volume": 1143326.0}, {"date": "2022-08-25", "close": 12.03, "volume": 894327.0}, {"date": "2022-08-26", "close": 12.17, "volume": 714881.0}, {"date": "2022-08-29", "close": 11.88, "volume": 379821.0}, {"date": "2022-08-30", "close": 11.96, "volume": 799169.0}, {"date": "2022-08-31", "close": 11.9, "volume": 1091774.0}, {"date": "2022-09-01", "close": 11.7, "volume": 1085758.0}, {"date": "2022-09-02", "close": 11.57, "volume": 761173.0}, {"date": "2022-09-05", "close": 11.67, "volume": 558598.0}, {"date": "2022-09-06", "close": 11.64, "volume": 631184.0}, {"date": "2022-09-07", "close": 11.49, "volume": 667954.0}, {"date": "2022-09-08", "close": 11.72, "volume": 994627.0}, {"date": "2022-09-09", "close": 11.9, "volume": 926554.0}, {"date": "2022-09-12", "close": 12.04, "volume": 661846.0}, {"date": "2022-09-13", "close": 12.42, "volume": 1341221.0}, {"date": "2022-09-14", "close": 11.85, "volume": 2006638.0}, {"date": "2022-09-15", "close": 11.73, "volume": 2158462.0}, {"date": "2022-09-16", "close": 11.24, "volume": 3045437.0}, {"date": "2022-09-19", "close": 10.9, "volume": 886775.0}, {"date": "2022-09-20", "close": 11.05, "volume": 1103477.0}, {"date": "2022-09-21", "close": 10.84, "volume": 897182.0}, {"date": "2022-09-23", "close": 10.49, "volume": 1001870.0}, {"date": "2022-09-26", "close": 10.33, "volume": 921183.0}, {"date": "2022-09-27", "close": 10.39, "volume": 1043337.0}, {"date": "2022-09-28", "close": 10.23, "volume": 1066323.0}, {"date": "2022-09-29", "close": 10.28, "volume": 652974.0}, {"date": "2022-09-30", "close": 10.13, "volume": 888292.0}, {"date": "2022-10-03", "close": 10.13, "volume": 431458.0}, {"date": "2022-10-04", "close": 10.64, "volume": 1234665.0}, {"date": "2022-10-05", "close": 10.88, "volume": 1170987.0}, {"date": "2022-10-06", "close": 11.01, "volume": 1056586.0}, {"date": "2022-10-07", "close": 11.0, "volume": 1600398.0}, {"date": "2022-10-10", "close": 10.76, "volume": 619986.0}, {"date": "2022-10-11", "close": 10.83, "volume": 1029659.0}, {"date": "2022-10-12", "close": 10.88, "volume": 1131288.0}, {"date": "2022-10-13", "close": 10.77, "volume": 1079309.0}, {"date": "2022-10-14", "close": 11.13, "volume": 942513.0}, {"date": "2022-10-17", "close": 11.08, "volume": 1163000.0}, {"date": "2022-10-18", "close": 11.26, "volume": 1038166.0}, {"date": "2022-10-19", "close": 11.23, "volume": 444961.0}, {"date": "2022-10-20", "close": 10.93, "volume": 873725.0}, {"date": "2022-10-21", "close": 10.91, "volume": 594933.0}, {"date": "2022-10-24", "close": 11.08, "volume": 659563.0}, {"date": "2022-10-25", "close": 11.1, "volume": 1172481.0}, {"date": "2022-10-26", "close": 11.16, "volume": 374898.0}, {"date": "2022-10-27", "close": 11.26, "volume": 534371.0}, {"date": "2022-10-28", "close": 11.16, "volume": 1107882.0}, {"date": "2022-10-31", "close": 11.44, "volume": 773898.0}, {"date": "2022-11-01", "close": 11.71, "volume": 792941.0}, {"date": "2022-11-02", "close": 11.61, "volume": 549556.0}, {"date": "2022-11-03", "close": 11.36, "volume": 655467.0}, {"date": "2022-11-04", "close": 11.3, "volume": 1025745.0}, {"date": "2022-11-07", "close": 11.35, "volume": 464696.0}, {"date": "2022-11-08", "close": 11.34, "volume": 964226.0}, {"date": "2022-11-09", "close": 11.51, "volume": 738112.0}, {"date": "2022-11-10", "close": 11.46, "volume": 1093969.0}, {"date": "2022-11-11", "close": 12.15, "volume": 1761171.0}, {"date": "2022-11-14", "close": 12.07, "volume": 2877093.0}, {"date": "2022-11-15", "close": 12.13, "volume": 2191219.0}, {"date": "2022-11-16", "close": 12.12, "volume": 1643971.0}, {"date": "2022-11-17", "close": 12.12, "volume": 1705459.0}, {"date": "2022-11-18", "close": 12.17, "volume": 480481.0}, {"date": "2022-11-21", "close": 12.15, "volume": 854548.0}, {"date": "2022-11-22", "close": 12.23, "volume": 1814578.0}, {"date": "2022-11-23", "close": 12.43, "volume": 950289.0}, {"date": "2022-11-24", "close": 12.26, "volume": 685237.0}, {"date": "2022-11-25", "close": 12.18, "volume": 367592.0}, {"date": "2022-11-28", "close": 12.3, "volume": 956053.0}, {"date": "2022-11-29", "close": 12.26, "volume": 2732980.0}, {"date": "2022-11-30", "close": 12.12, "volume": 1489516.0}, {"date": "2022-12-01", "close": 12.36, "volume": 578055.0}, {"date": "2022-12-02", "close": 12.32, "volume": 552480.0}, {"date": "2022-12-05", "close": 12.29, "volume": 470832.0}, {"date": "2022-12-06", "close": 12.22, "volume": 573289.0}, {"date": "2022-12-07", "close": 12.07, "volume": 1100949.0}, {"date": "2022-12-08", "close": 12.01, "volume": 1389680.0}, {"date": "2022-12-09", "close": 12.08, "volume": 1687973.0}, {"date": "2022-12-12", "close": 11.98, "volume": 857618.0}, {"date": "2022-12-13", "close": 12.16, "volume": 776307.0}, {"date": "2022-12-14", "close": 12.52, "volume": 1274326.0}, {"date": "2022-12-15", "close": 12.2, "volume": 1732848.0}, {"date": "2022-12-16", "close": 12.13, "volume": 3363555.0}, {"date": "2022-12-19", "close": 12.28, "volume": 696744.0}, {"date": "2022-12-20", "close": 11.99, "volume": 706030.0}, {"date": "2022-12-21", "close": 12.06, "volume": 702771.0}, {"date": "2022-12-22", "close": 12.19, "volume": 604078.0}, {"date": "2022-12-23", "close": 12.15, "volume": 348213.0}, {"date": "2022-12-28", "close": 12.15, "volume": 268495.0}, {"date": "2022-12-29", "close": 12.1, "volume": 500245.0}, {"date": "2022-12-30", "close": 12.23, "volume": 464137.0}, {"date": "2023-01-03", "close": 12.05, "volume": 688831.0}, {"date": "2023-01-04", "close": 12.3, "volume": 511625.0}, {"date": "2023-01-05", "close": 12.36, "volume": 699828.0}, {"date": "2023-01-06", "close": 12.25, "volume": 612805.0}, {"date": "2023-01-09", "close": 12.41, "volume": 474559.0}, {"date": "2023-01-10", "close": 12.19, "volume": 422024.0}, {"date": "2023-01-11", "close": 12.36, "volume": 422891.0}, {"date": "2023-01-12", "close": 12.43, "volume": 584937.0}, {"date": "2023-01-13", "close": 12.6, "volume": 580018.0}, {"date": "2023-01-16", "close": 12.74, "volume": 528529.0}, {"date": "2023-01-17", "close": 12.66, "volume": 521174.0}, {"date": "2023-01-18", "close": 12.97, "volume": 906464.0}, {"date": "2023-01-19", "close": 13.22, "volume": 2499127.0}, {"date": "2023-01-20", "close": 13.18, "volume": 846277.0}, {"date": "2023-01-23", "close": 13.2, "volume": 676728.0}, {"date": "2023-01-24", "close": 13.02, "volume": 615615.0}, {"date": "2023-01-25", "close": 13.07, "volume": 617936.0}, {"date": "2023-01-27", "close": 13.09, "volume": 882659.0}, {"date": "2023-01-30", "close": 13.14, "volume": 575636.0}, {"date": "2023-01-31", "close": 13.05, "volume": 878399.0}, {"date": "2023-02-01", "close": 12.98, "volume": 676737.0}, {"date": "2023-02-02", "close": 13.09, "volume": 704200.0}, {"date": "2023-02-03", "close": 13.19, "volume": 750485.0}, {"date": "2023-02-06", "close": 12.95, "volume": 904871.0}, {"date": "2023-02-07", "close": 12.93, "volume": 1040076.0}, {"date": "2023-02-08", "close": 12.9, "volume": 638830.0}, {"date": "2023-02-09", "close": 12.82, "volume": 1119894.0}, {"date": "2023-02-10", "close": 12.45, "volume": 577605.0}, {"date": "2023-02-13", "close": 12.38, "volume": 521387.0}, {"date": "2023-02-14", "close": 12.45, "volume": 419951.0}, {"date": "2023-02-15", "close": 12.51, "volume": 398515.0}, {"date": "2023-02-16", "close": 12.74, "volume": 937325.0}, {"date": "2023-02-17", "close": 12.63, "volume": 949498.0}, {"date": "2023-02-20", "close": 12.66, "volume": 611842.0}, {"date": "2023-02-21", "close": 12.63, "volume": 410427.0}, {"date": "2023-02-22", "close": 12.63, "volume": 519670.0}, {"date": "2023-02-23", "close": 12.68, "volume": 348948.0}, {"date": "2023-02-24", "close": 12.7, "volume": 402013.0}, {"date": "2023-02-27", "close": 12.56, "volume": 718137.0}, {"date": "2023-02-28", "close": 12.69, "volume": 713196.0}, {"date": "2023-03-01", "close": 12.64, "volume": 566192.0}, {"date": "2023-03-02", "close": 12.73, "volume": 1017338.0}, {"date": "2023-03-03", "close": 12.64, "volume": 576941.0}, {"date": "2023-03-06", "close": 12.77, "volume": 555458.0}, {"date": "2023-03-07", "close": 12.3, "volume": 1792182.0}, {"date": "2023-03-08", "close": 12.02, "volume": 1077795.0}, {"date": "2023-03-09", "close": 11.84, "volume": 1274117.0}, {"date": "2023-03-10", "close": 11.36, "volume": 1395989.0}, {"date": "2023-03-13", "close": 11.32, "volume": 1440595.0}, {"date": "2023-03-14", "close": 11.41, "volume": 2049460.0}, {"date": "2023-03-15", "close": 11.24, "volume": 997081.0}, {"date": "2023-03-16", "close": 11.17, "volume": 2227185.0}, {"date": "2023-03-17", "close": 11.12, "volume": 1410915.0}, {"date": "2023-03-20", "close": 11.23, "volume": 775049.0}, {"date": "2023-03-21", "close": 11.37, "volume": 1510257.0}, {"date": "2023-03-22", "close": 11.33, "volume": 1171031.0}, {"date": "2023-03-23", "close": 11.26, "volume": 922249.0}, {"date": "2023-03-24", "close": 11.25, "volume": 484814.0}, {"date": "2023-03-27", "close": 11.46, "volume": 807978.0}, {"date": "2023-03-28", "close": 11.55, "volume": 1372066.0}, {"date": "2023-03-29", "close": 12.1, "volume": 1764388.0}, {"date": "2023-03-30", "close": 12.14, "volume": 1333707.0}, {"date": "2023-03-31", "close": 12.36, "volume": 899744.0}, {"date": "2023-04-03", "close": 12.56, "volume": 468830.0}, {"date": "2023-04-04", "close": 12.74, "volume": 748507.0}, {"date": "2023-04-05", "close": 12.97, "volume": 1166375.0}, {"date": "2023-04-06", "close": 12.79, "volume": 911187.0}, {"date": "2023-04-11", "close": 12.95, "volume": 1095102.0}, {"date": "2023-04-12", "close": 13.04, "volume": 1302290.0}, {"date": "2023-04-13", "close": 13.1, "volume": 766279.0}, {"date": "2023-04-14", "close": 12.92, "volume": 476776.0}, {"date": "2023-04-17", "close": 12.96, "volume": 537006.0}, {"date": "2023-04-18", "close": 13.05, "volume": 870268.0}, {"date": "2023-04-19", "close": 13.1, "volume": 615327.0}, {"date": "2023-04-20", "close": 13.06, "volume": 746770.0}, {"date": "2023-04-21", "close": 13.02, "volume": 1046574.0}, {"date": "2023-04-24", "close": 13.17, "volume": 413392.0}, {"date": "2023-04-26", "close": 13.41, "volume": 1130406.0}, {"date": "2023-04-27", "close": 13.12, "volume": 944901.0}, {"date": "2023-04-28", "close": 13.11, "volume": 1110065.0}, {"date": "2023-05-01", "close": 13.15, "volume": 572304.0}, {"date": "2023-05-02", "close": 12.9, "volume": 1256520.0}, {"date": "2023-05-03", "close": 12.68, "volume": 1352216.0}, {"date": "2023-05-04", "close": 13.04, "volume": 824391.0}, {"date": "2023-05-05", "close": 12.89, "volume": 567061.0}, {"date": "2023-05-08", "close": 12.64, "volume": 1150704.0}, {"date": "2023-05-09", "close": 12.49, "volume": 1010345.0}, {"date": "2023-05-10", "close": 12.49, "volume": 1366456.0}, {"date": "2023-05-11", "close": 12.62, "volume": 1091716.0}, {"date": "2023-05-12", "close": 12.56, "volume": 470874.0}, {"date": "2023-05-15", "close": 12.57, "volume": 549727.0}, {"date": "2023-05-16", "close": 12.27, "volume": 1174393.0}, {"date": "2023-05-17", "close": 12.29, "volume": 1202134.0}, {"date": "2023-05-18", "close": 12.34, "volume": 722556.0}, {"date": "2023-05-19", "close": 12.41, "volume": 484335.0}, {"date": "2023-05-22", "close": 12.35, "volume": 833895.0}, {"date": "2023-05-23", "close": 12.35, "volume": 1737126.0}, {"date": "2023-05-24", "close": 12.4, "volume": 1962089.0}, {"date": "2023-05-25", "close": 12.47, "volume": 1236922.0}, {"date": "2023-05-26", "close": 12.26, "volume": 1314708.0}, {"date": "2023-05-29", "close": 11.75, "volume": 1963693.0}, {"date": "2023-05-30", "close": 11.65, "volume": 2746726.0}, {"date": "2023-05-31", "close": 11.55, "volume": 2740615.0}, {"date": "2023-06-01", "close": 11.51, "volume": 996465.0}, {"date": "2023-06-02", "close": 11.68, "volume": 1743278.0}, {"date": "2023-06-05", "close": 11.82, "volume": 1183390.0}, {"date": "2023-06-06", "close": 11.58, "volume": 1269985.0}, {"date": "2023-06-07", "close": 11.52, "volume": 1752376.0}, {"date": "2023-06-08", "close": 11.66, "volume": 1144000.0}, {"date": "2023-06-09", "close": 11.44, "volume": 671424.0}, {"date": "2023-06-13", "close": 11.36, "volume": 1542277.0}, {"date": "2023-06-14", "close": 11.39, "volume": 1442710.0}, {"date": "2023-06-15", "close": 11.6, "volume": 1418068.0}, {"date": "2023-06-16", "close": 11.7, "volume": 1468998.0}, {"date": "2023-06-19", "close": 11.68, "volume": 829416.0}, {"date": "2023-06-20", "close": 11.64, "volume": 844968.0}, {"date": "2023-06-21", "close": 11.56, "volume": 699198.0}, {"date": "2023-06-22", "close": 11.2, "volume": 1336214.0}, {"date": "2023-06-23", "close": 11.17, "volume": 744907.0}, {"date": "2023-06-26", "close": 11.16, "volume": 1861194.0}, {"date": "2023-06-27", "close": 11.08, "volume": 2105646.0}, {"date": "2023-06-28", "close": 11.25, "volume": 1816475.0}, {"date": "2023-06-29", "close": 11.21, "volume": 621880.0}, {"date": "2023-06-30", "close": 11.16, "volume": 1126150.0}, {"date": "2023-07-03", "close": 11.25, "volume": 1599464.0}, {"date": "2023-07-04", "close": 11.22, "volume": 689692.0}, {"date": "2023-07-05", "close": 11.13, "volume": 696903.0}, {"date": "2023-07-06", "close": 10.94, "volume": 971768.0}, {"date": "2023-07-07", "close": 10.62, "volume": 1215250.0}, {"date": "2023-07-10", "close": 10.6, "volume": 637369.0}, {"date": "2023-07-11", "close": 10.71, "volume": 4486293.0}, {"date": "2023-07-12", "close": 10.89, "volume": 1434993.0}, {"date": "2023-07-13", "close": 11.28, "volume": 2068706.0}, {"date": "2023-07-14", "close": 11.32, "volume": 2440162.0}, {"date": "2023-07-17", "close": 11.43, "volume": 2453219.0}, {"date": "2023-07-18", "close": 11.48, "volume": 1026562.0}, {"date": "2023-07-19", "close": 11.54, "volume": 1106965.0}, {"date": "2023-07-20", "close": 11.43, "volume": 688149.0}, {"date": "2023-07-21", "close": 11.33, "volume": 1077260.0}, {"date": "2023-07-24", "close": 11.23, "volume": 1149648.0}, {"date": "2023-07-25", "close": 11.45, "volume": 2255732.0}, {"date": "2023-07-26", "close": 11.3, "volume": 1906984.0}, {"date": "2023-07-27", "close": 11.71, "volume": 1442011.0}, {"date": "2023-07-28", "close": 11.58, "volume": 826779.0}, {"date": "2023-07-31", "close": 11.74, "volume": 1313994.0}, {"date": "2023-08-01", "close": 12.07, "volume": 2051893.0}, {"date": "2023-08-02", "close": 11.84, "volume": 800180.0}, {"date": "2023-08-03", "close": 11.88, "volume": 1005287.0}, {"date": "2023-08-04", "close": 11.98, "volume": 898454.0}, {"date": "2023-08-07", "close": 11.95, "volume": 544297.0}, {"date": "2023-08-08", "close": 11.93, "volume": 1033289.0}, {"date": "2023-08-09", "close": 12.02, "volume": 874391.0}, {"date": "2023-08-10", "close": 11.89, "volume": 933093.0}, {"date": "2023-08-11", "close": 11.75, "volume": 660701.0}, {"date": "2023-08-14", "close": 11.44, "volume": 607155.0}, {"date": "2023-08-15", "close": 11.42, "volume": 657551.0}, {"date": "2023-08-16", "close": 11.06, "volume": 927481.0}, {"date": "2023-08-17", "close": 11.04, "volume": 1343167.0}, {"date": "2023-08-18", "close": 11.12, "volume": 974786.0}, {"date": "2023-08-21", "close": 11.04, "volume": 897275.0}, {"date": "2023-08-22", "close": 11.08, "volume": 822986.0}, {"date": "2023-08-23", "close": 11.12, "volume": 541445.0}, {"date": "2023-08-24", "close": 11.1, "volume": 766114.0}, {"date": "2023-08-25", "close": 11.05, "volume": 620820.0}, {"date": "2023-08-28", "close": 11.19, "volume": 652390.0}, {"date": "2023-08-29", "close": 11.29, "volume": 1014475.0}, {"date": "2023-08-30", "close": 11.68, "volume": 951902.0}, {"date": "2023-08-31", "close": 11.81, "volume": 1385840.0}, {"date": "2023-09-01", "close": 11.76, "volume": 711178.0}, {"date": "2023-09-04", "close": 11.87, "volume": 484514.0}, {"date": "2023-09-05", "close": 11.99, "volume": 765860.0}, {"date": "2023-09-06", "close": 11.86, "volume": 1054244.0}, {"date": "2023-09-07", "close": 11.62, "volume": 1608836.0}, {"date": "2023-09-08", "close": 11.63, "volume": 407554.0}, {"date": "2023-09-11", "close": 11.69, "volume": 639380.0}, {"date": "2023-09-12", "close": 11.8, "volume": 761273.0}, {"date": "2023-09-13", "close": 11.59, "volume": 749483.0}, {"date": "2023-09-14", "close": 11.66, "volume": 698016.0}, {"date": "2023-09-15", "close": 11.86, "volume": 1680239.0}, {"date": "2023-09-18", "close": 11.5, "volume": 458513.0}, {"date": "2023-09-19", "close": 11.7, "volume": 1419188.0}, {"date": "2023-09-20", "close": 11.78, "volume": 1336414.0}, {"date": "2023-09-21", "close": 11.66, "volume": 899710.0}, {"date": "2023-09-22", "close": 11.6, "volume": 760913.0}, {"date": "2023-09-25", "close": 11.49, "volume": 592864.0}, {"date": "2023-09-26", "close": 11.42, "volume": 386843.0}, {"date": "2023-09-27", "close": 11.46, "volume": 658027.0}, {"date": "2023-09-28", "close": 11.41, "volume": 501084.0}, {"date": "2023-09-29", "close": 11.47, "volume": 507949.0}, {"date": "2023-10-02", "close": 11.35, "volume": 323701.0}, {"date": "2023-10-03", "close": 11.14, "volume": 633070.0}, {"date": "2023-10-04", "close": 11.12, "volume": 643403.0}, {"date": "2023-10-05", "close": 11.28, "volume": 646240.0}, {"date": "2023-10-06", "close": 11.07, "volume": 895401.0}, {"date": "2023-10-09", "close": 11.15, "volume": 558411.0}, {"date": "2023-10-10", "close": 11.28, "volume": 680581.0}, {"date": "2023-10-11", "close": 11.36, "volume": 824949.0}, {"date": "2023-10-12", "close": 11.5, "volume": 1105118.0}, {"date": "2023-10-13", "close": 11.31, "volume": 274365.0}, {"date": "2023-10-16", "close": 11.17, "volume": 385035.0}, {"date": "2023-10-17", "close": 11.34, "volume": 1277519.0}, {"date": "2023-10-18", "close": 11.24, "volume": 587714.0}, {"date": "2023-10-19", "close": 10.94, "volume": 665958.0}, {"date": "2023-10-20", "close": 11.05, "volume": 939372.0}, {"date": "2023-10-23", "close": 11.15, "volume": 839460.0}, {"date": "2023-10-24", "close": 10.99, "volume": 625066.0}, {"date": "2023-10-25", "close": 10.9, "volume": 851414.0}, {"date": "2023-10-26", "close": 10.8, "volume": 1582316.0}, {"date": "2023-10-27", "close": 10.77, "volume": 786499.0}, {"date": "2023-10-30", "close": 10.73, "volume": 430886.0}, {"date": "2023-10-31", "close": 10.73, "volume": 936223.0}, {"date": "2023-11-01", "close": 10.73, "volume": 590914.0}, {"date": "2023-11-02", "close": 10.77, "volume": 526633.0}, {"date": "2023-11-03", "close": 10.94, "volume": 1181048.0}, {"date": "2023-11-06", "close": 10.92, "volume": 1191297.0}, {"date": "2023-11-07", "close": 10.92, "volume": 705733.0}, {"date": "2023-11-08", "close": 10.9, "volume": 1715546.0}, {"date": "2023-11-09", "close": 10.88, "volume": 841252.0}, {"date": "2023-11-10", "close": 10.74, "volume": 800400.0}, {"date": "2023-11-13", "close": 10.68, "volume": 611295.0}, {"date": "2023-11-14", "close": 11.59, "volume": 1763419.0}, {"date": "2023-11-15", "close": 12.11, "volume": 1363354.0}, {"date": "2023-11-16", "close": 12.1, "volume": 964330.0}, {"date": "2023-11-17", "close": 12.14, "volume": 656629.0}, {"date": "2023-11-20", "close": 12.5, "volume": 1245703.0}, {"date": "2023-11-21", "close": 12.26, "volume": 965921.0}, {"date": "2023-11-22", "close": 12.22, "volume": 598761.0}, {"date": "2023-11-23", "close": 12.01, "volume": 489336.0}, {"date": "2023-11-24", "close": 12.2, "volume": 557426.0}, {"date": "2023-11-27", "close": 12.09, "volume": 372549.0}, {"date": "2023-11-28", "close": 12.03, "volume": 663742.0}, {"date": "2023-11-29", "close": 12.12, "volume": 508287.0}, {"date": "2023-11-30", "close": 12.24, "volume": 1104699.0}, {"date": "2023-12-01", "close": 12.29, "volume": 481547.0}, {"date": "2023-12-04", "close": 12.4, "volume": 802293.0}, {"date": "2023-12-05", "close": 12.3, "volume": 659838.0}, {"date": "2023-12-06", "close": 12.66, "volume": 1196246.0}, {"date": "2023-12-07", "close": 12.62, "volume": 887046.0}, {"date": "2023-12-08", "close": 12.65, "volume": 1006323.0}, {"date": "2023-12-11", "close": 12.65, "volume": 713947.0}, {"date": "2023-12-12", "close": 12.77, "volume": 739233.0}, {"date": "2023-12-13", "close": 12.76, "volume": 509208.0}, {"date": "2023-12-14", "close": 12.77, "volume": 1211809.0}, {"date": "2023-12-15", "close": 12.7, "volume": 1918086.0}, {"date": "2023-12-18", "close": 12.47, "volume": 695331.0}, {"date": "2023-12-19", "close": 12.63, "volume": 629570.0}, {"date": "2023-12-20", "close": 12.75, "volume": 530953.0}, {"date": "2023-12-21", "close": 12.74, "volume": 813271.0}, {"date": "2023-12-22", "close": 12.68, "volume": 416599.0}, {"date": "2023-12-27", "close": 12.72, "volume": 404373.0}, {"date": "2023-12-28", "close": 12.87, "volume": 260652.0}, {"date": "2023-12-29", "close": 12.85, "volume": 392853.0}, {"date": "2024-01-02", "close": 12.9, "volume": 237795.0}, {"date": "2024-01-03", "close": 12.68, "volume": 364832.0}, {"date": "2024-01-04", "close": 12.68, "volume": 273453.0}, {"date": "2024-01-05", "close": 12.56, "volume": 320731.0}, {"date": "2024-01-08", "close": 12.51, "volume": 319078.0}, {"date": "2024-01-09", "close": 12.66, "volume": 364900.0}, {"date": "2024-01-10", "close": 12.42, "volume": 624191.0}, {"date": "2024-01-11", "close": 12.48, "volume": 526335.0}, {"date": "2024-01-12", "close": 12.47, "volume": 434801.0}, {"date": "2024-01-15", "close": 12.45, "volume": 195583.0}, {"date": "2024-01-16", "close": 12.35, "volume": 459868.0}, {"date": "2024-01-17", "close": 12.48, "volume": 478926.0}, {"date": "2024-01-18", "close": 12.4, "volume": 539836.0}, {"date": "2024-01-19", "close": 12.51, "volume": 572034.0}, {"date": "2024-01-22", "close": 12.71, "volume": 351534.0}, {"date": "2024-01-23", "close": 12.69, "volume": 706640.0}, {"date": "2024-01-24", "close": 12.69, "volume": 395633.0}, {"date": "2024-01-25", "close": 12.65, "volume": 559233.0}, {"date": "2024-01-29", "close": 12.67, "volume": 723112.0}, {"date": "2024-01-30", "close": 12.44, "volume": 1061248.0}, {"date": "2024-01-31", "close": 12.67, "volume": 800230.0}, {"date": "2024-02-01", "close": 12.28, "volume": 835274.0}, {"date": "2024-02-02", "close": 12.61, "volume": 557752.0}, {"date": "2024-02-05", "close": 12.33, "volume": 373408.0}, {"date": "2024-02-06", "close": 12.29, "volume": 381825.0}, {"date": "2024-02-07", "close": 12.27, "volume": 667655.0}, {"date": "2024-02-08", "close": 12.25, "volume": 304198.0}, {"date": "2024-02-09", "close": 12.28, "volume": 794771.0}, {"date": "2024-02-12", "close": 12.24, "volume": 218815.0}, {"date": "2024-02-13", "close": 11.99, "volume": 558662.0}, {"date": "2024-02-14", "close": 11.95, "volume": 652868.0}, {"date": "2024-02-15", "close": 12.0, "volume": 832036.0}, {"date": "2024-02-16", "close": 12.02, "volume": 581872.0}, {"date": "2024-02-19", "close": 12.03, "volume": 459269.0}, {"date": "2024-02-20", "close": 12.08, "volume": 440159.0}, {"date": "2024-02-21", "close": 12.12, "volume": 853999.0}, {"date": "2024-02-22", "close": 12.12, "volume": 366362.0}, {"date": "2024-02-23", "close": 12.19, "volume": 238168.0}, {"date": "2024-02-26", "close": 12.07, "volume": 405744.0}, {"date": "2024-02-27", "close": 11.97, "volume": 749206.0}, {"date": "2024-02-28", "close": 12.09, "volume": 438392.0}, {"date": "2024-02-29", "close": 11.93, "volume": 2238074.0}, {"date": "2024-03-01", "close": 12.0, "volume": 1454409.0}, {"date": "2024-03-04", "close": 12.11, "volume": 723739.0}, {"date": "2024-03-05", "close": 12.3, "volume": 1344148.0}, {"date": "2024-03-06", "close": 12.79, "volume": 1323628.0}, {"date": "2024-03-07", "close": 13.05, "volume": 1186023.0}, {"date": "2024-03-08", "close": 13.21, "volume": 839681.0}, {"date": "2024-03-11", "close": 12.9, "volume": 540493.0}, {"date": "2024-03-12", "close": 12.98, "volume": 339063.0}, {"date": "2024-03-13", "close": 13.11, "volume": 705302.0}, {"date": "2024-03-14", "close": 13.24, "volume": 590652.0}, {"date": "2024-03-15", "close": 13.15, "volume": 1550836.0}, {"date": "2024-03-18", "close": 13.04, "volume": 669305.0}, {"date": "2024-03-19", "close": 13.15, "volume": 517706.0}, {"date": "2024-03-20", "close": 13.15, "volume": 681082.0}, {"date": "2024-03-21", "close": 13.46, "volume": 1239386.0}, {"date": "2024-03-22", "close": 13.73, "volume": 1156257.0}, {"date": "2024-03-25", "close": 13.07, "volume": 1829994.0}, {"date": "2024-03-26", "close": 12.91, "volume": 2420428.0}, {"date": "2024-03-27", "close": 13.05, "volume": 1601745.0}, {"date": "2024-03-28", "close": 13.13, "volume": 685162.0}, {"date": "2024-04-02", "close": 12.98, "volume": 906344.0}, {"date": "2024-04-03", "close": 12.97, "volume": 606370.0}, {"date": "2024-04-04", "close": 13.16, "volume": 629730.0}, {"date": "2024-04-05", "close": 13.0, "volume": 640273.0}, {"date": "2024-04-08", "close": 13.29, "volume": 1412029.0}, {"date": "2024-04-09", "close": 13.43, "volume": 1057540.0}, {"date": "2024-04-10", "close": 13.49, "volume": 686494.0}, {"date": "2024-04-11", "close": 13.43, "volume": 760078.0}, {"date": "2024-04-12", "close": 13.41, "volume": 1508224.0}, {"date": "2024-04-15", "close": 13.29, "volume": 689398.0}, {"date": "2024-04-16", "close": 13.13, "volume": 1801791.0}, {"date": "2024-04-17", "close": 13.13, "volume": 329669.0}, {"date": "2024-04-18", "close": 13.3, "volume": 819083.0}, {"date": "2024-04-19", "close": 13.04, "volume": 826791.0}, {"date": "2024-04-22", "close": 13.4, "volume": 752617.0}, {"date": "2024-04-23", "close": 13.27, "volume": 643832.0}, {"date": "2024-04-24", "close": 13.37, "volume": 1141801.0}, {"date": "2024-04-26", "close": 13.07, "volume": 690055.0}, {"date": "2024-04-29", "close": 13.25, "volume": 912191.0}, {"date": "2024-04-30", "close": 13.11, "volume": 562782.0}, {"date": "2024-05-01", "close": 12.95, "volume": 806789.0}, {"date": "2024-05-02", "close": 13.01, "volume": 861306.0}, {"date": "2024-05-03", "close": 13.09, "volume": 510994.0}, {"date": "2024-05-06", "close": 13.07, "volume": 773660.0}, {"date": "2024-05-07", "close": 13.14, "volume": 867646.0}, {"date": "2024-05-08", "close": 13.31, "volume": 828945.0}, {"date": "2024-05-09", "close": 13.1, "volume": 937150.0}, {"date": "2024-05-10", "close": 13.26, "volume": 778341.0}, {"date": "2024-05-13", "close": 13.3, "volume": 737226.0}, {"date": "2024-05-14", "close": 13.62, "volume": 1181496.0}, {"date": "2024-05-15", "close": 13.45, "volume": 743078.0}, {"date": "2024-05-16", "close": 13.85, "volume": 1395899.0}, {"date": "2024-05-17", "close": 13.93, "volume": 993835.0}, {"date": "2024-05-20", "close": 13.79, "volume": 1070173.0}, {"date": "2024-05-21", "close": 14.48, "volume": 3130043.0}, {"date": "2024-05-22", "close": 14.18, "volume": 1464495.0}, {"date": "2024-05-23", "close": 13.94, "volume": 3508190.0}, {"date": "2024-05-24", "close": 14.02, "volume": 1514518.0}, {"date": "2024-05-27", "close": 14.22, "volume": 863600.0}, {"date": "2024-05-28", "close": 14.11, "volume": 996782.0}, {"date": "2024-05-29", "close": 13.82, "volume": 1037920.0}, {"date": "2024-05-30", "close": 13.96, "volume": 895592.0}, {"date": "2024-05-31", "close": 14.11, "volume": 2204291.0}, {"date": "2024-06-03", "close": 14.44, "volume": 1253297.0}, {"date": "2024-06-04", "close": 14.43, "volume": 715277.0}, {"date": "2024-06-05", "close": 14.4, "volume": 1354743.0}, {"date": "2024-06-06", "close": 14.52, "volume": 909081.0}, {"date": "2024-06-07", "close": 14.58, "volume": 468023.0}, {"date": "2024-06-11", "close": 14.43, "volume": 984673.0}, {"date": "2024-06-12", "close": 14.11, "volume": 1033130.0}, {"date": "2024-06-13", "close": 14.25, "volume": 970647.0}, {"date": "2024-06-14", "close": 14.12, "volume": 1017248.0}, {"date": "2024-06-17", "close": 14.05, "volume": 664044.0}, {"date": "2024-06-18", "close": 14.55, "volume": 1235222.0}, {"date": "2024-06-19", "close": 14.53, "volume": 872080.0}, {"date": "2024-06-20", "close": 14.49, "volume": 1460713.0}, {"date": "2024-06-21", "close": 14.39, "volume": 1843336.0}, {"date": "2024-06-24", "close": 14.34, "volume": 522514.0}, {"date": "2024-06-25", "close": 14.51, "volume": 1370632.0}, {"date": "2024-06-26", "close": 14.39, "volume": 1178040.0}, {"date": "2024-06-27", "close": 14.19, "volume": 937860.0}, {"date": "2024-06-28", "close": 14.01, "volume": 569787.0}, {"date": "2024-07-01", "close": 14.04, "volume": 727140.0}, {"date": "2024-07-02", "close": 14.05, "volume": 2242384.0}, {"date": "2024-07-03", "close": 14.02, "volume": 681080.0}, {"date": "2024-07-04", "close": 14.25, "volume": 697568.0}, {"date": "2024-07-05", "close": 14.34, "volume": 546579.0}, {"date": "2024-07-08", "close": 14.19, "volume": 483704.0}, {"date": "2024-07-09", "close": 14.17, "volume": 698654.0}, {"date": "2024-07-10", "close": 14.1, "volume": 667728.0}, {"date": "2024-07-11", "close": 14.27, "volume": 545363.0}, {"date": "2024-07-12", "close": 14.36, "volume": 665278.0}, {"date": "2024-07-15", "close": 14.32, "volume": 873388.0}, {"date": "2024-07-16", "close": 14.42, "volume": 511291.0}, {"date": "2024-07-17", "close": 14.7, "volume": 631479.0}, {"date": "2024-07-18", "close": 14.49, "volume": 675238.0}, {"date": "2024-07-19", "close": 14.38, "volume": 736002.0}, {"date": "2024-07-22", "close": 14.56, "volume": 884986.0}, {"date": "2024-07-23", "close": 14.93, "volume": 1007880.0}, {"date": "2024-07-24", "close": 15.15, "volume": 1104391.0}, {"date": "2024-07-25", "close": 14.81, "volume": 1298133.0}, {"date": "2024-07-26", "close": 14.99, "volume": 1141942.0}, {"date": "2024-07-29", "close": 15.18, "volume": 924653.0}, {"date": "2024-07-30", "close": 15.07, "volume": 1209337.0}, {"date": "2024-07-31", "close": 15.44, "volume": 1961544.0}, {"date": "2024-08-01", "close": 15.66, "volume": 819824.0}, {"date": "2024-08-02", "close": 15.6, "volume": 1277053.0}, {"date": "2024-08-05", "close": 14.83, "volume": 1774071.0}, {"date": "2024-08-06", "close": 14.86, "volume": 1519636.0}, {"date": "2024-08-07", "close": 14.93, "volume": 856573.0}, {"date": "2024-08-08", "close": 14.68, "volume": 1022178.0}, {"date": "2024-08-09", "close": 15.11, "volume": 1731162.0}, {"date": "2024-08-12", "close": 15.26, "volume": 802882.0}, {"date": "2024-08-13", "close": 15.19, "volume": 1263162.0}, {"date": "2024-08-14", "close": 15.31, "volume": 847328.0}, {"date": "2024-08-15", "close": 15.27, "volume": 985604.0}, {"date": "2024-08-16", "close": 15.6, "volume": 1839748.0}, {"date": "2024-08-19", "close": 15.76, "volume": 723557.0}, {"date": "2024-08-20", "close": 15.79, "volume": 498409.0}, {"date": "2024-08-21", "close": 15.9, "volume": 720177.0}, {"date": "2024-08-22", "close": 15.9, "volume": 604360.0}, {"date": "2024-08-23", "close": 15.65, "volume": 810671.0}, {"date": "2024-08-26", "close": 15.84, "volume": 450970.0}, {"date": "2024-08-27", "close": 15.96, "volume": 615943.0}, {"date": "2024-08-28", "close": 15.76, "volume": 1413434.0}, {"date": "2024-08-29", "close": 15.52, "volume": 1478245.0}, {"date": "2024-08-30", "close": 15.67, "volume": 1489255.0}, {"date": "2024-09-02", "close": 15.62, "volume": 521618.0}, {"date": "2024-09-03", "close": 15.62, "volume": 813776.0}, {"date": "2024-09-04", "close": 15.18, "volume": 939488.0}, {"date": "2024-09-05", "close": 14.98, "volume": 900997.0}, {"date": "2024-09-06", "close": 15.19, "volume": 1222840.0}, {"date": "2024-09-09", "close": 14.81, "volume": 1062227.0}, {"date": "2024-09-10", "close": 14.96, "volume": 1285093.0}, {"date": "2024-09-11", "close": 14.94, "volume": 1345525.0}, {"date": "2024-09-12", "close": 14.65, "volume": 2476216.0}, {"date": "2024-09-13", "close": 15.05, "volume": 1449079.0}, {"date": "2024-09-16", "close": 14.91, "volume": 1029591.0}, {"date": "2024-09-17", "close": 14.82, "volume": 1286719.0}, {"date": "2024-09-18", "close": 14.95, "volume": 1987284.0}, {"date": "2024-09-19", "close": 13.67, "volume": 6657527.0}, {"date": "2024-09-20", "close": 13.86, "volume": 4817716.0}, {"date": "2024-09-23", "close": 13.67, "volume": 2224258.0}, {"date": "2024-09-24", "close": 13.65, "volume": 2177497.0}, {"date": "2024-09-25", "close": 13.73, "volume": 1367659.0}, {"date": "2024-09-26", "close": 14.1, "volume": 1701461.0}, {"date": "2024-09-27", "close": 14.33, "volume": 1353259.0}, {"date": "2024-09-30", "close": 14.42, "volume": 1627817.0}, {"date": "2024-10-01", "close": 14.26, "volume": 885343.0}, {"date": "2024-10-02", "close": 14.18, "volume": 1011383.0}, {"date": "2024-10-03", "close": 14.28, "volume": 903650.0}, {"date": "2024-10-04", "close": 14.54, "volume": 1183932.0}, {"date": "2024-10-07", "close": 14.56, "volume": 490176.0}, {"date": "2024-10-08", "close": 14.4, "volume": 726465.0}, {"date": "2024-10-09", "close": 14.45, "volume": 659860.0}, {"date": "2024-10-10", "close": 14.41, "volume": 1149398.0}, {"date": "2024-10-11", "close": 14.38, "volume": 582423.0}, {"date": "2024-10-14", "close": 14.48, "volume": 384308.0}, {"date": "2024-10-15", "close": 14.44, "volume": 955832.0}, {"date": "2024-10-16", "close": 14.22, "volume": 568635.0}, {"date": "2024-10-17", "close": 14.42, "volume": 998122.0}, {"date": "2024-10-18", "close": 14.25, "volume": 602855.0}, {"date": "2024-10-21", "close": 14.43, "volume": 628090.0}, {"date": "2024-10-22", "close": 14.07, "volume": 1295643.0}, {"date": "2024-10-23", "close": 14.03, "volume": 538697.0}, {"date": "2024-10-24", "close": 14.02, "volume": 645797.0}, {"date": "2024-10-25", "close": 14.1, "volume": 453872.0}, {"date": "2024-10-28", "close": 14.06, "volume": 541817.0}, {"date": "2024-10-29", "close": 14.23, "volume": 675205.0}, {"date": "2024-10-30", "close": 14.13, "volume": 687674.0}, {"date": "2024-10-31", "close": 14.1, "volume": 1035878.0}, {"date": "2024-11-01", "close": 14.02, "volume": 785204.0}, {"date": "2024-11-04", "close": 14.19, "volume": 549723.0}, {"date": "2024-11-05", "close": 14.33, "volume": 580376.0}, {"date": "2024-11-06", "close": 14.71, "volume": 879186.0}, {"date": "2024-11-07", "close": 14.8, "volume": 1032604.0}, {"date": "2024-11-08", "close": 14.81, "volume": 1193762.0}, {"date": "2024-11-11", "close": 14.99, "volume": 910234.0}, {"date": "2024-11-12", "close": 14.91, "volume": 582585.0}, {"date": "2024-11-13", "close": 14.75, "volume": 1477499.0}, {"date": "2024-11-14", "close": 14.64, "volume": 703054.0}, {"date": "2024-11-15", "close": 14.87, "volume": 600702.0}, {"date": "2024-11-18", "close": 14.66, "volume": 1325853.0}, {"date": "2024-11-19", "close": 15.5, "volume": 2164549.0}, {"date": "2024-11-20", "close": 15.33, "volume": 1810961.0}, {"date": "2024-11-21", "close": 15.66, "volume": 1907135.0}, {"date": "2024-11-22", "close": 16.16, "volume": 1213500.0}, {"date": "2024-11-25", "close": 16.19, "volume": 1591842.0}, {"date": "2024-11-26", "close": 16.03, "volume": 876677.0}, {"date": "2024-11-27", "close": 15.95, "volume": 774761.0}, {"date": "2024-11-28", "close": 15.83, "volume": 724207.0}, {"date": "2024-11-29", "close": 15.58, "volume": 879774.0}, {"date": "2024-12-02", "close": 15.84, "volume": 727326.0}, {"date": "2024-12-03", "close": 15.78, "volume": 676434.0}, {"date": "2024-12-04", "close": 15.8, "volume": 515839.0}, {"date": "2024-12-05", "close": 16.0, "volume": 469769.0}, {"date": "2024-12-06", "close": 15.75, "volume": 873554.0}, {"date": "2024-12-09", "close": 15.69, "volume": 1322210.0}, {"date": "2024-12-10", "close": 15.74, "volume": 761905.0}, {"date": "2024-12-11", "close": 15.46, "volume": 768838.0}, {"date": "2024-12-12", "close": 15.37, "volume": 619001.0}, {"date": "2024-12-13", "close": 15.36, "volume": 387221.0}, {"date": "2024-12-16", "close": 15.15, "volume": 533869.0}, {"date": "2024-12-17", "close": 15.54, "volume": 986027.0}, {"date": "2024-12-18", "close": 15.52, "volume": 887729.0}, {"date": "2024-12-19", "close": 15.37, "volume": 1665486.0}, {"date": "2024-12-20", "close": 15.25, "volume": 979831.0}, {"date": "2024-12-23", "close": 15.48, "volume": 497109.0}, {"date": "2024-12-24", "close": 15.44, "volume": 271215.0}, {"date": "2024-12-27", "close": 15.25, "volume": 611092.0}, {"date": "2024-12-30", "close": 15.28, "volume": 356994.0}, {"date": "2024-12-31", "close": 15.08, "volume": 294417.0}, {"date": "2025-01-02", "close": 15.15, "volume": 435904.0}, {"date": "2025-01-03", "close": 15.21, "volume": 315102.0}, {"date": "2025-01-06", "close": 15.3, "volume": 540027.0}, {"date": "2025-01-07", "close": 15.5, "volume": 459658.0}, {"date": "2025-01-08", "close": 15.67, "volume": 619698.0}, {"date": "2025-01-09", "close": 15.82, "volume": 558073.0}, {"date": "2025-01-10", "close": 15.65, "volume": 274575.0}, {"date": "2025-01-13", "close": 15.57, "volume": 470965.0}, {"date": "2025-01-14", "close": 15.55, "volume": 296565.0}, {"date": "2025-01-15", "close": 15.59, "volume": 631180.0}, {"date": "2025-01-16", "close": 15.59, "volume": 499522.0}, {"date": "2025-01-17", "close": 15.56, "volume": 351923.0}, {"date": "2025-01-20", "close": 15.67, "volume": 425715.0}, {"date": "2025-01-21", "close": 15.7, "volume": 436115.0}, {"date": "2025-01-22", "close": 15.99, "volume": 440274.0}, {"date": "2025-01-23", "close": 15.78, "volume": 534509.0}, {"date": "2025-01-24", "close": 15.82, "volume": 647619.0}, {"date": "2025-01-28", "close": 15.82, "volume": 398526.0}, {"date": "2025-01-29", "close": 16.08, "volume": 598399.0}, {"date": "2025-01-30", "close": 16.16, "volume": 511455.0}, {"date": "2025-01-31", "close": 16.43, "volume": 1049849.0}, {"date": "2025-02-03", "close": 16.1, "volume": 584464.0}, {"date": "2025-02-04", "close": 16.1, "volume": 844729.0}, {"date": "2025-02-05", "close": 16.15, "volume": 547949.0}, {"date": "2025-02-06", "close": 16.51, "volume": 925778.0}, {"date": "2025-02-07", "close": 16.76, "volume": 817746.0}, {"date": "2025-02-10", "close": 16.74, "volume": 441751.0}, {"date": "2025-02-11", "close": 16.93, "volume": 603933.0}, {"date": "2025-02-12", "close": 16.89, "volume": 420396.0}, {"date": "2025-02-13", "close": 16.72, "volume": 555998.0}, {"date": "2025-02-14", "close": 16.81, "volume": 680803.0}, {"date": "2025-02-17", "close": 16.9, "volume": 346754.0}, {"date": "2025-02-18", "close": 16.62, "volume": 908386.0}, {"date": "2025-02-19", "close": 16.64, "volume": 458461.0}, {"date": "2025-02-20", "close": 16.8, "volume": 872424.0}, {"date": "2025-02-21", "close": 16.94, "volume": 747059.0}, {"date": "2025-02-24", "close": 16.64, "volume": 995199.0}, {"date": "2025-02-25", "close": 16.32, "volume": 998174.0}, {"date": "2025-02-26", "close": 16.41, "volume": 699417.0}, {"date": "2025-02-27", "close": 16.49, "volume": 507393.0}, {"date": "2025-02-28", "close": 16.22, "volume": 1216472.0}, {"date": "2025-03-03", "close": 16.14, "volume": 1097140.0}, {"date": "2025-03-04", "close": 16.09, "volume": 1093904.0}, {"date": "2025-03-05", "close": 16.07, "volume": 905595.0}, {"date": "2025-03-06", "close": 15.86, "volume": 1139016.0}, {"date": "2025-03-07", "close": 15.75, "volume": 769536.0}, {"date": "2025-03-10", "close": 16.19, "volume": 886962.0}, {"date": "2025-03-11", "close": 15.61, "volume": 1388101.0}, {"date": "2025-03-12", "close": 15.2, "volume": 1341110.0}, {"date": "2025-03-13", "close": 15.5, "volume": 1315948.0}, {"date": "2025-03-14", "close": 15.91, "volume": 883751.0}, {"date": "2025-03-17", "close": 16.21, "volume": 847022.0}, {"date": "2025-03-18", "close": 15.69, "volume": 1258646.0}, {"date": "2025-03-19", "close": 15.08, "volume": 3118890.0}, {"date": "2025-03-20", "close": 15.36, "volume": 2215888.0}, {"date": "2025-03-21", "close": 15.37, "volume": 2625981.0}, {"date": "2025-03-24", "close": 15.59, "volume": 878481.0}, {"date": "2025-03-25", "close": 15.52, "volume": 769358.0}, {"date": "2025-03-26", "close": 15.82, "volume": 1150674.0}, {"date": "2025-03-27", "close": 15.72, "volume": 717613.0}, {"date": "2025-03-28", "close": 15.68, "volume": 781704.0}, {"date": "2025-03-31", "close": 15.41, "volume": 894868.0}, {"date": "2025-04-01", "close": 15.59, "volume": 851618.0}, {"date": "2025-04-02", "close": 15.76, "volume": 1373825.0}, {"date": "2025-04-03", "close": 15.52, "volume": 1008596.0}, {"date": "2025-04-04", "close": 15.16, "volume": 1222514.0}, {"date": "2025-04-07", "close": 14.38, "volume": 1890055.0}, {"date": "2025-04-08", "close": 14.76, "volume": 1298370.0}, {"date": "2025-04-09", "close": 14.44, "volume": 1311998.0}, {"date": "2025-04-10", "close": 14.94, "volume": 1374722.0}, {"date": "2025-04-11", "close": 14.88, "volume": 1126158.0}, {"date": "2025-04-14", "close": 15.14, "volume": 926598.0}, {"date": "2025-04-15", "close": 15.3, "volume": 963019.0}, {"date": "2025-04-16", "close": 14.98, "volume": 1094989.0}, {"date": "2025-04-17", "close": 15.31, "volume": 816317.0}, {"date": "2025-04-22", "close": 14.98, "volume": 845756.0}, {"date": "2025-04-23", "close": 15.67, "volume": 983022.0}, {"date": "2025-04-24", "close": 15.75, "volume": 888935.0}, {"date": "2025-04-28", "close": 16.36, "volume": 2112732.0}, {"date": "2025-04-29", "close": 16.95, "volume": 1608059.0}, {"date": "2025-04-30", "close": 17.19, "volume": 1766793.0}, {"date": "2025-05-01", "close": 17.2, "volume": 1277289.0}, {"date": "2025-05-02", "close": 17.28, "volume": 1583320.0}, {"date": "2025-05-05", "close": 17.24, "volume": 677929.0}, {"date": "2025-05-06", "close": 17.35, "volume": 992286.0}, {"date": "2025-05-07", "close": 17.36, "volume": 1185250.0}, {"date": "2025-05-08", "close": 17.82, "volume": 1290494.0}, {"date": "2025-05-09", "close": 17.87, "volume": 711638.0}, {"date": "2025-05-12", "close": 17.72, "volume": 701216.0}, {"date": "2025-05-13", "close": 17.81, "volume": 968834.0}, {"date": "2025-05-14", "close": 17.9, "volume": 1320827.0}, {"date": "2025-05-15", "close": 17.74, "volume": 1615782.0}, {"date": "2025-05-16", "close": 17.87, "volume": 1079318.0}, {"date": "2025-05-19", "close": 17.71, "volume": 1034819.0}, {"date": "2025-05-20", "close": 17.82, "volume": 1179673.0}, {"date": "2025-05-21", "close": 17.85, "volume": 968855.0}, {"date": "2025-05-22", "close": 17.74, "volume": 905067.0}, {"date": "2025-05-23", "close": 17.69, "volume": 946787.0}, {"date": "2025-05-26", "close": 17.64, "volume": 1096864.0}, {"date": "2025-05-28", "close": 16.3, "volume": 4795327.0}, {"date": "2025-05-29", "close": 16.22, "volume": 3497725.0}, {"date": "2025-05-30", "close": 16.07, "volume": 1892680.0}, {"date": "2025-06-02", "close": 16.05, "volume": 1384583.0}, {"date": "2025-06-03", "close": 16.08, "volume": 1559362.0}, {"date": "2025-06-04", "close": 16.2, "volume": 1372919.0}, {"date": "2025-06-05", "close": 16.44, "volume": 1461232.0}, {"date": "2025-06-06", "close": 16.45, "volume": 870007.0}, {"date": "2025-06-10", "close": 16.7, "volume": 1323745.0}, {"date": "2025-06-11", "close": 16.7, "volume": 1211470.0}, {"date": "2025-06-12", "close": 16.62, "volume": 1279857.0}, {"date": "2025-06-13", "close": 16.86, "volume": 1063494.0}, {"date": "2025-06-16", "close": 16.88, "volume": 949243.0}, {"date": "2025-06-17", "close": 16.89, "volume": 992124.0}, {"date": "2025-06-18", "close": 16.94, "volume": 716664.0}, {"date": "2025-06-19", "close": 16.85, "volume": 1535351.0}, {"date": "2025-06-20", "close": 16.76, "volume": 1918469.0}, {"date": "2025-06-23", "close": 16.93, "volume": 1061036.0}, {"date": "2025-06-24", "close": 16.9, "volume": 1337110.0}, {"date": "2025-06-25", "close": 16.85, "volume": 1010183.0}, {"date": "2025-06-26", "close": 16.98, "volume": 1065196.0}, {"date": "2025-06-27", "close": 16.95, "volume": 1076863.0}, {"date": "2025-06-30", "close": 17.1, "volume": 1495229.0}, {"date": "2025-07-01", "close": 17.07, "volume": 1350665.0}, {"date": "2025-07-02", "close": 17.3, "volume": 1440487.0}, {"date": "2025-07-03", "close": 17.28, "volume": 707486.0}, {"date": "2025-07-04", "close": 17.38, "volume": 713488.0}, {"date": "2025-07-07", "close": 17.49, "volume": 466524.0}, {"date": "2025-07-08", "close": 17.38, "volume": 710279.0}, {"date": "2025-07-09", "close": 17.29, "volume": 875235.0}, {"date": "2025-07-10", "close": 17.35, "volume": 771413.0}, {"date": "2025-07-11", "close": 17.31, "volume": 592692.0}, {"date": "2025-07-14", "close": 17.46, "volume": 829125.0}, {"date": "2025-07-15", "close": 17.78, "volume": 841129.0}, {"date": "2025-07-16", "close": 17.65, "volume": 662360.0}, {"date": "2025-07-17", "close": 17.85, "volume": 1286815.0}, {"date": "2025-07-18", "close": 18.11, "volume": 963765.0}, {"date": "2025-07-21", "close": 17.97, "volume": 813964.0}, {"date": "2025-07-22", "close": 17.89, "volume": 1016682.0}, {"date": "2025-07-23", "close": 18.01, "volume": 1078978.0}, {"date": "2025-07-24", "close": 18.12, "volume": 888643.0}, {"date": "2025-07-25", "close": 18.07, "volume": 825462.0}, {"date": "2025-07-28", "close": 18.05, "volume": 719984.0}, {"date": "2025-07-29", "close": 18.18, "volume": 1078075.0}, {"date": "2025-07-30", "close": 18.22, "volume": 867190.0}, {"date": "2025-07-31", "close": 18.24, "volume": 1076836.0}, {"date": "2025-08-01", "close": 18.06, "volume": 1269901.0}, {"date": "2025-08-04", "close": 17.82, "volume": 772715.0}, {"date": "2025-08-05", "close": 18.17, "volume": 1000445.0}, {"date": "2025-08-06", "close": 18.41, "volume": 820697.0}, {"date": "2025-08-07", "close": 18.33, "volume": 893438.0}, {"date": "2025-08-08", "close": 18.49, "volume": 633866.0}, {"date": "2025-08-11", "close": 18.55, "volume": 839728.0}, {"date": "2025-08-12", "close": 18.58, "volume": 1140480.0}, {"date": "2025-08-13", "close": 18.79, "volume": 978188.0}, {"date": "2025-08-14", "close": 18.76, "volume": 647410.0}, {"date": "2025-08-15", "close": 18.68, "volume": 1074560.0}, {"date": "2025-08-18", "close": 18.58, "volume": 1000894.0}, {"date": "2025-08-19", "close": 18.65, "volume": 818108.0}, {"date": "2025-08-20", "close": 18.9, "volume": 1192532.0}, {"date": "2025-08-21", "close": 19.16, "volume": 964211.0}, {"date": "2025-08-22", "close": 18.96, "volume": 1084862.0}, {"date": "2025-08-25", "close": 18.84, "volume": 1699565.0}, {"date": "2025-08-26", "close": 18.48, "volume": 2506344.0}, {"date": "2025-08-27", "close": 18.4, "volume": 1071650.0}, {"date": "2025-08-28", "close": 18.49, "volume": 1141292.0}, {"date": "2025-08-29", "close": 18.59, "volume": 881488.0}, {"date": "2025-09-01", "close": 18.68, "volume": 975395.0}, {"date": "2025-09-02", "close": 18.37, "volume": 1362035.0}, {"date": "2025-09-03", "close": 18.28, "volume": 1325416.0}, {"date": "2025-09-04", "close": 18.5, "volume": 1259984.0}, {"date": "2025-09-05", "close": 18.81, "volume": 843807.0}, {"date": "2025-09-08", "close": 18.77, "volume": 1007491.0}, {"date": "2025-09-09", "close": 18.88, "volume": 1375686.0}, {"date": "2025-09-10", "close": 19.08, "volume": 1205707.0}, {"date": "2025-09-11", "close": 19.11, "volume": 945740.0}, {"date": "2025-09-12", "close": 19.17, "volume": 1028784.0}, {"date": "2025-09-15", "close": 19.26, "volume": 1752817.0}, {"date": "2025-09-16", "close": 19.55, "volume": 1267501.0}, {"date": "2025-09-17", "close": 19.47, "volume": 1189004.0}, {"date": "2025-09-18", "close": 19.63, "volume": 1186436.0}, {"date": "2025-09-19", "close": 19.94, "volume": 4857079.0}, {"date": "2025-09-22", "close": 19.74, "volume": 797155.0}, {"date": "2025-09-23", "close": 19.78, "volume": 703132.0}, {"date": "2025-09-24", "close": 19.72, "volume": 875789.0}, {"date": "2025-09-25", "close": 19.69, "volume": 1691378.0}, {"date": "2025-09-26", "close": 19.78, "volume": 1032303.0}, {"date": "2025-09-29", "close": 19.71, "volume": 1291183.0}, {"date": "2025-09-30", "close": 19.92, "volume": 1382504.0}, {"date": "2025-10-01", "close": 20.18, "volume": 934143.0}, {"date": "2025-10-02", "close": 20.93, "volume": 1978176.0}, {"date": "2025-10-03", "close": 21.21, "volume": 1233715.0}, {"date": "2025-10-06", "close": 21.63, "volume": 1060711.0}, {"date": "2025-10-07", "close": 21.58, "volume": 1971298.0}, {"date": "2025-10-08", "close": 21.58, "volume": 1421213.0}, {"date": "2025-10-09", "close": 21.9, "volume": 1351666.0}, {"date": "2025-10-10", "close": 21.8, "volume": 1603981.0}, {"date": "2025-10-13", "close": 21.63, "volume": 969024.0}, {"date": "2025-10-14", "close": 21.6, "volume": 2247029.0}, {"date": "2025-10-15", "close": 21.89, "volume": 1246777.0}, {"date": "2025-10-16", "close": 22.38, "volume": 1614556.0}, {"date": "2025-10-17", "close": 22.18, "volume": 1655941.0}, {"date": "2025-10-20", "close": 22.4, "volume": 1131552.0}, {"date": "2025-10-21", "close": 22.54, "volume": 937396.0}, {"date": "2025-10-22", "close": 21.9, "volume": 1612851.0}, {"date": "2025-10-23", "close": 21.99, "volume": 1424002.0}, {"date": "2025-10-24", "close": 21.96, "volume": 1043151.0}, {"date": "2025-10-27", "close": 22.02, "volume": 3230427.0}, {"date": "2025-10-28", "close": 21.67, "volume": 1673049.0}, {"date": "2025-10-29", "close": 21.38, "volume": 1785002.0}, {"date": "2025-10-30", "close": 21.66, "volume": 1302315.0}, {"date": "2025-10-31", "close": 21.72, "volume": 1295685.0}, {"date": "2025-11-03", "close": 21.88, "volume": 1373688.0}, {"date": "2025-11-04", "close": 21.89, "volume": 759258.0}, {"date": "2025-11-05", "close": 21.79, "volume": 2560459.0}, {"date": "2025-11-06", "close": 21.94, "volume": 1357404.0}, {"date": "2025-11-07", "close": 21.77, "volume": 1791584.0}, {"date": "2025-11-10", "close": 21.94, "volume": 1061515.0}, {"date": "2025-11-11", "close": 21.94, "volume": 1221826.0}, {"date": "2025-11-12", "close": 22.07, "volume": 1074426.0}, {"date": "2025-11-13", "close": 21.67, "volume": 1220060.0}, {"date": "2025-11-14", "close": 21.02, "volume": 1117926.0}, {"date": "2025-11-17", "close": 21.49, "volume": 1864361.0}, {"date": "2025-11-18", "close": 20.87, "volume": 1941130.0}, {"date": "2025-11-19", "close": 21.12, "volume": 2143702.0}, {"date": "2025-11-20", "close": 21.2, "volume": 1870740.0}, {"date": "2025-11-21", "close": 21.35, "volume": 1947338.0}, {"date": "2025-11-24", "close": 21.63, "volume": 1348465.0}, {"date": "2025-11-25", "close": 21.72, "volume": 1014217.0}, {"date": "2025-11-26", "close": 22.01, "volume": 1734282.0}, {"date": "2025-11-27", "close": 22.23, "volume": 885971.0}, {"date": "2025-11-28", "close": 22.33, "volume": 1246543.0}, {"date": "2025-12-01", "close": 22.04, "volume": 1109588.0}, {"date": "2025-12-02", "close": 21.99, "volume": 1615262.0}, {"date": "2025-12-03", "close": 21.97, "volume": 1789600.0}, {"date": "2025-12-04", "close": 21.79, "volume": 843439.0}, {"date": "2025-12-05", "close": 22.15, "volume": 1585615.0}, {"date": "2025-12-08", "close": 22.0, "volume": 880393.0}, {"date": "2025-12-09", "close": 21.56, "volume": 858331.0}, {"date": "2025-12-10", "close": 21.3, "volume": 1170953.0}, {"date": "2025-12-11", "close": 21.29, "volume": 1226801.0}, {"date": "2025-12-12", "close": 21.79, "volume": 1440234.0}, {"date": "2025-12-15", "close": 21.49, "volume": 1270868.0}, {"date": "2025-12-16", "close": 21.74, "volume": 1073025.0}, {"date": "2025-12-17", "close": 21.59, "volume": 1895222.0}, {"date": "2025-12-18", "close": 21.46, "volume": 1293443.0}, {"date": "2025-12-19", "close": 22.12, "volume": 2616903.0}, {"date": "2025-12-22", "close": 22.25, "volume": 788985.0}, {"date": "2025-12-23", "close": 22.28, "volume": 711766.0}, {"date": "2025-12-24", "close": 22.21, "volume": 300934.0}, {"date": "2025-12-29", "close": 22.11, "volume": 266668.0}, {"date": "2025-12-30", "close": 22.19, "volume": 309314.0}, {"date": "2025-12-31", "close": 22.04, "volume": 400138.0}, {"date": "2026-01-02", "close": 22.06, "volume": 388147.0}, {"date": "2026-01-05", "close": 21.97, "volume": 482979.0}, {"date": "2026-01-06", "close": 22.16, "volume": 745152.0}, {"date": "2026-01-07", "close": 22.35, "volume": 605247.0}, {"date": "2026-01-08", "close": 22.76, "volume": 942117.0}, {"date": "2026-01-09", "close": 22.73, "volume": 730745.0}, {"date": "2026-01-12", "close": 22.98, "volume": 799818.0}, {"date": "2026-01-13", "close": 23.05, "volume": 834937.0}, {"date": "2026-01-14", "close": 22.97, "volume": 581189.0}, {"date": "2026-01-15", "close": 23.42, "volume": 1498752.0}, {"date": "2026-01-16", "close": 23.86, "volume": 697526.0}, {"date": "2026-01-19", "close": 23.84, "volume": 772847.0}, {"date": "2026-01-20", "close": 23.99, "volume": 868558.0}, {"date": "2026-01-21", "close": 24.04, "volume": 855209.0}, {"date": "2026-01-22", "close": 24.08, "volume": 1118508.0}, {"date": "2026-01-23", "close": 24.08, "volume": 1432283.0}, {"date": "2026-01-27", "close": 24.4, "volume": 1455850.0}, {"date": "2026-01-28", "close": 24.26, "volume": 1682046.0}, {"date": "2026-01-29", "close": 24.17, "volume": 935303.0}, {"date": "2026-01-30", "close": 24.64, "volume": 3319387.0}, {"date": "2026-02-02", "close": 24.23, "volume": 3067146.0}, {"date": "2026-02-03", "close": 24.66, "volume": 2416585.0}, {"date": "2026-02-04", "close": 24.51, "volume": 1684059.0}, {"date": "2026-02-05", "close": 23.88, "volume": 1876584.0}, {"date": "2026-02-06", "close": 22.95, "volume": 2259770.0}, {"date": "2026-02-09", "close": 23.46, "volume": 1435701.0}, {"date": "2026-02-10", "close": 24.15, "volume": 1623831.0}, {"date": "2026-02-11", "close": 24.62, "volume": 912141.0}, {"date": "2026-02-12", "close": 24.53, "volume": 1682567.0}, {"date": "2026-02-13", "close": 24.02, "volume": 1680649.0}, {"date": "2026-02-16", "close": 23.82, "volume": 2178574.0}, {"date": "2026-02-17", "close": 23.85, "volume": 536496.0}, {"date": "2026-02-18", "close": 23.94, "volume": 908772.0}, {"date": "2026-02-19", "close": 24.63, "volume": 1432152.0}, {"date": "2026-02-20", "close": 24.57, "volume": 640121.0}, {"date": "2026-02-23", "close": 24.3, "volume": 746230.0}, {"date": "2026-02-24", "close": 24.94, "volume": 1510218.0}, {"date": "2026-02-25", "close": 25.3, "volume": 1744076.0}, {"date": "2026-02-26", "close": 25.48, "volume": 1233909.0}, {"date": "2026-02-27", "close": 25.62, "volume": 1538634.0}, {"date": "2026-03-02", "close": 26.04, "volume": 1628110.0}, {"date": "2026-03-03", "close": 25.59, "volume": 1550487.0}, {"date": "2026-03-04", "close": 24.57, "volume": 2065813.0}, {"date": "2026-03-05", "close": 24.47, "volume": 1983525.0}, {"date": "2026-03-06", "close": 24.0, "volume": 1424205.0}, {"date": "2026-03-09", "close": 22.63, "volume": 1873507.0}, {"date": "2026-03-10", "close": 22.91, "volume": 3783575.0}, {"date": "2026-03-11", "close": 22.84, "volume": 1450242.0}, {"date": "2026-03-12", "close": 22.54, "volume": 1440895.0}, {"date": "2026-03-13", "close": 21.63, "volume": 1907654.0}, {"date": "2026-03-16", "close": 21.01, "volume": 1941389.0}, {"date": "2026-03-17", "close": 21.12, "volume": 1344182.0}, {"date": "2026-03-18", "close": 21.53, "volume": 1046725.0}, {"date": "2026-03-19", "close": 20.44, "volume": 1961658.0}, {"date": "2026-03-20", "close": 19.86, "volume": 3309671.0}, {"date": "2026-03-23", "close": 19.28, "volume": 2013298.0}, {"date": "2026-03-24", "close": 19.5, "volume": 2850158.0}, {"date": "2026-03-25", "close": 20.5, "volume": 1997626.0}, {"date": "2026-03-26", "close": 20.15, "volume": 1664611.0}, {"date": "2026-03-27", "close": 20.0, "volume": 1472769.0}, {"date": "2026-03-30", "close": 20.2, "volume": 2353133.0}, {"date": "2026-03-31", "close": 20.8, "volume": 2814033.0}, {"date": "2026-04-01", "close": 21.55, "volume": 2628740.0}, {"date": "2026-04-02", "close": 20.95, "volume": 2381199.0}, {"date": "2026-04-07", "close": 21.42, "volume": 1056684.0}, {"date": "2026-04-08", "close": 22.93, "volume": 2117756.0}, {"date": "2026-04-09", "close": 22.49, "volume": 1238452.0}, {"date": "2026-04-10", "close": 22.63, "volume": 879616.0}, {"date": "2026-04-13", "close": 22.0, "volume": 1484705.0}, {"date": "2026-04-14", "close": 21.91, "volume": 1037071.0}, {"date": "2026-04-15", "close": 22.13, "volume": 1315749.0}, {"date": "2026-04-16", "close": 22.24, "volume": 872991.0}, {"date": "2026-04-17", "close": 22.14, "volume": 1029076.0}, {"date": "2026-04-20", "close": 22.38, "volume": 1219356.0}, {"date": "2026-04-21", "close": 22.31, "volume": 1077505.0}, {"date": "2026-04-22", "close": 22.33, "volume": 1291386.0}, {"date": "2026-04-23", "close": 21.52, "volume": 1703409.0}, {"date": "2026-04-24", "close": 21.36, "volume": 1728550.0}, {"date": "2026-04-27", "close": 21.39, "volume": 888415.0}, {"date": "2026-04-28", "close": 21.17, "volume": 1247729.0}, {"date": "2026-04-29", "close": 21.13, "volume": 2027657.0}, {"date": "2026-04-30", "close": 21.28, "volume": 2557624.0}, {"date": "2026-05-01", "close": 21.36, "volume": 1452382.0}, {"date": "2026-05-04", "close": 21.47, "volume": 1124652.0}, {"date": "2026-05-05", "close": 21.52, "volume": 1660087.0}, {"date": "2026-05-06", "close": 22.14, "volume": 1643041.0}, {"date": "2026-05-07", "close": 22.79, "volume": 1696442.0}, {"date": "2026-05-08", "close": 22.33, "volume": 1240620.0}, {"date": "2026-05-11", "close": 22.19, "volume": 1053574.0}, {"date": "2026-05-12", "close": 21.34, "volume": 2036224.0}, {"date": "2026-05-13", "close": 21.78, "volume": 974454.0}, {"date": "2026-05-14", "close": 22.27, "volume": 2005340.0}, {"date": "2026-05-15", "close": 22.2, "volume": 2196881.0}, {"date": "2026-05-18", "close": 21.83, "volume": 2604784.0}, {"date": "2026-05-19", "close": 23.32, "volume": 1982540.0}, {"date": "2026-05-20", "close": 23.15, "volume": 1999840.0}, {"date": "2026-05-21", "close": 23.81, "volume": 2861569.0}, {"date": "2026-05-22", "close": 24.05, "volume": 1944079.0}, {"date": "2026-05-25", "close": 24.29, "volume": 1083746.0}, {"date": "2026-05-26", "close": 24.0, "volume": 1260560.0}, {"date": "2026-05-27", "close": 24.2, "volume": 1395733.0}, {"date": "2026-05-28", "close": 23.43, "volume": 1811398.0}, {"date": "2026-05-29", "close": 23.59, "volume": 2663160.0}, {"date": "2026-06-01", "close": 23.81, "volume": 954501.0}, {"date": "2026-06-02", "close": 23.54, "volume": 2274553.0}, {"date": "2026-06-03", "close": 23.74, "volume": 1410351.0}, {"date": "2026-06-04", "close": 23.72, "volume": 1041014.0}, {"date": "2026-06-05", "close": 23.69, "volume": 1106910.0}, {"date": "2026-06-09", "close": 23.55, "volume": 1035456.0}, {"date": "2026-06-10", "close": 22.74, "volume": 1542529.0}, {"date": "2026-06-11", "close": 22.28, "volume": 2674468.0}, {"date": "2026-06-12", "close": 22.54, "volume": 1720735.0}, {"date": "2026-06-15", "close": 23.5, "volume": 1906585.0}, {"date": "2026-06-16", "close": 23.18, "volume": 1644471.0}, {"date": "2026-06-17", "close": 23.42, "volume": 1757867.0}, {"date": "2026-06-18", "close": 23.36, "volume": 2511458.0}, {"date": "2026-06-19", "close": 22.6, "volume": 8376829.0}, {"date": "2026-06-22", "close": 22.89, "volume": 1679937.0}, {"date": "2026-06-23", "close": 22.61, "volume": 1545787.0}, {"date": "2026-06-24", "close": 22.93, "volume": 3789807.0}, {"date": "2026-06-25", "close": 22.48, "volume": 2032950.0}, {"date": "2026-06-26", "close": 22.67, "volume": 1488964.0}, {"date": "2026-06-29", "close": 22.85, "volume": 895596.0}, {"date": "2026-06-30", "close": 22.84, "volume": 1463995.0}, {"date": "2026-07-01", "close": 23.03, "volume": 2020361.0}, {"date": "2026-07-02", "close": 22.85, "volume": 2667728.0}, {"date": "2026-07-03", "close": 23.42, "volume": 1133846.0}, {"date": "2026-07-06", "close": 23.31, "volume": 950152.0}, {"date": "2026-07-07", "close": 23.15, "volume": 1689986.0}, {"date": "2026-07-08", "close": 22.47, "volume": 1272464.0}, {"date": "2026-07-09", "close": 22.24, "volume": 964556.0}, {"date": "2026-07-10", "close": 22.54, "volume": 882159.0}, {"date": "2026-07-13", "close": 22.32, "volume": 1048352.0}, {"date": "2026-07-14", "close": 22.11, "volume": 843389.0}, {"date": "2026-07-15", "close": 22.24, "volume": 607914.0}, {"date": "2026-07-16", "close": 21.92, "volume": 1347584.0}, {"date": "2026-07-17", "close": 21.96, "volume": 840685.0}, {"date": "2026-07-20", "close": 21.8, "volume": 1093119.0}, {"date": "2026-07-21", "close": 22.02, "volume": 847134.0}, {"date": "2026-07-22", "close": 22.33, "volume": 988665.0}, {"date": "2026-07-23", "close": 22.14, "volume": 1617704.0}, {"date": "2026-07-24", "close": 20.46, "volume": 2632177.0}, {"date": "2026-07-27", "close": 21.26, "volume": 2205563.0}, {"date": "2026-07-28", "close": 21.82, "volume": 2399370.0}, {"date": "2026-07-29", "close": 21.24, "volume": 2962106.0}, {"date": "2026-07-30", "close": 21.41, "volume": 2030723.0}, {"date": "2026-07-31", "close": 21.61, "volume": 1327387.0}, {"date": "2026-08-03", "close": 21.83, "volume": 881720.0}, {"date": "2026-08-04", "close": 22.21, "volume": 1571766.0}, {"date": "2026-08-05", "close": 23.02, "volume": 1420527.0}, {"date": "2026-08-06", "close": 23.51, "volume": 2791831.0}, {"date": "2026-08-07", "close": 23.38, "volume": 1626720.0}, {"date": "2026-08-10", "close": 23.44, "volume": 743894.0}, {"date": "2026-08-11", "close": 23.46, "volume": 803472.0}, {"date": "2026-08-12", "close": 23.42, "volume": 809675.0}, {"date": "2026-08-13", "close": 22.99, "volume": 972494.0}, {"date": "2026-08-14", "close": 22.36, "volume": 1076562.0}, {"date": "2026-08-17", "close": 22.5, "volume": 1819105.0}, {"date": "2026-08-18", "close": 22.13, "volume": 597966.0}, {"date": "2026-08-19", "close": 22.01, "volume": 886991.0}, {"date": "2026-08-20", "close": 21.98, "volume": 1213066.0}, {"date": "2026-08-21", "close": 22.14, "volume": 1525880.0}, {"date": "2026-08-24", "close": 22.36, "volume": 1063823.0}, {"date": "2026-08-25", "close": 22.43, "volume": 1417705.0}, {"date": "2026-08-26", "close": 22.6, "volume": 2302527.0}, {"date": "2026-08-27", "close": 22.39, "volume": 980215.0}, {"date": "2026-08-28", "close": 22.22, "volume": 1392464.0}, {"date": "2026-08-31", "close": 22.23, "volume": 1540290.0}, {"date": "2026-09-01", "close": 22.07, "volume": 1262591.0}, {"date": "2026-09-02", "close": 21.72, "volume": 1031351.0}, {"date": "2026-09-03", "close": 22.18, "volume": 1570160.0}, {"date": "2026-09-04", "close": 21.94, "volume": 990910.0}, {"date": "2026-09-07", "close": 21.78, "volume": 363600.0}, {"date": "2026-09-08", "close": 21.5, "volume": 860736.0}, {"date": "2026-09-09", "close": 21.84, "volume": 1289608.0}, {"date": "2026-09-10", "close": 21.33, "volume": 1853227.0}, {"date": "2026-09-11", "close": 21.03, "volume": 1359872.0}, {"date": "2026-09-14", "close": 20.9, "volume": 981655.0}, {"date": "2026-09-15", "close": 20.86, "volume": 1612462.0}, {"date": "2026-09-16", "close": 20.98, "volume": 1454908.0}, {"date": "2026-09-17", "close": 21.06, "volume": 1691741.0}, {"date": "2026-09-18", "close": 21.37, "volume": 2750269.0}], "refreshing": true}