{"ticker": "ARG", "overview": {"name": "Argo Investments Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ARG", "has_prices": true, "as_of": "2026-09-18", "last": 9.18, "prev_close": 9.2, "change": -0.019999999999999574, "change_pct": -0.0021739130434782145, "session_volume": 147103.0, "vwap_5": 9.165401514930112, "vwap_20": 9.31824522292808, "vwap_60": 9.212507232626928, "vwap_250": 9.007155510076881, "high_52w": 9.48, "low_52w": 8.49, "avg_volume_20": 343693.8, "sessions": 400, "market_cap": {"value": 6922479225.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157084", "src": "ASX", "ticker": "ARG", "cik": "", "company": "Argo Investments Limited", "company_raw": "Argo Investments Limited", "who": "Ea Lewin", "who_key": "EA Lewin", "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": "EA Lewin just moved their ARG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157084", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASX-03149969", "src": "ASX", "ticker": "ARG", "cik": "", "company": "Argo Investments Limited", "company_raw": "Argo Investments Limited", "who": "Change of Director's Interests - J Beddow", "who_key": "Change of Director's Interests - J Beddow", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interests - J Beddow files a director's interest notice on ARG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03149969", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36886}, {"id": "ASX-03136351", "src": "ASX", "ticker": "ARG", "cik": "", "company": "Argo Investments Limited", "company_raw": "Argo Investments Limited", "who": "Change of Director's Interests - J Beddow", "who_key": "Change of Director's Interests - J Beddow", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interests - J Beddow files a director's interest notice on ARG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136351", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81526}, {"id": "ASX-03127784", "src": "ASX", "ticker": "ARG", "cik": "", "company": "Argo Investments Limited", "company_raw": "Argo Investments 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 ARG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127784", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Elizabeth Anne Lewin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 7510.0, "indirect_account": "Emeritus Holdings", "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153025-2A1706078", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "AB Brennan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-24", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JC Morton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-05", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-02", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-23", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-23", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Higgins AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JC Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-23", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-15", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-30", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JC Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Higgins AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-10", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-09", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "JC Morton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-09", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Higgins AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-09", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Beddow", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-09-09", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "CE Cuffe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-08-25", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "GI Martin AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-07", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Higgins AO", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-07", "source_url": "https://www.marketindex.com.au/asx/arg", "needs_ocr": 0}], "directors": [{"name": "C L Harris", "first_seen": "2007-09-05", "last_seen": "2009-04-06", "status": "past", "notices": 6}, {"name": "R T Rich", "first_seen": "2007-08-15", "last_seen": "2009-04-14", "status": "past", "notices": 8}, {"name": "R J Patterson", "first_seen": "2007-10-10", "last_seen": "2009-11-26", "status": "past", "notices": 4}, {"name": "M S Darling", "first_seen": "2007-09-05", "last_seen": "2010-03-02", "status": "past", "notices": 11}, {"name": "I R Johnson", "first_seen": "2007-09-05", "last_seen": "2010-03-02", "status": "past", "notices": 8}, {"name": "G I Martin", "first_seen": "2007-09-05", "last_seen": "2010-03-02", "status": "past", "notices": 7}, {"name": "G.I. Martin", "first_seen": "2010-09-03", "last_seen": "2010-09-03", "status": "past", "notices": 1}, {"name": "M.S. Darling", "first_seen": "2010-09-03", "last_seen": "2011-03-06", "status": "past", "notices": 2}, {"name": "G. I. Martin", "first_seen": "2011-03-06", "last_seen": "2011-03-06", "status": "past", "notices": 1}, {"name": "I.R. Johnson", "first_seen": "2010-09-03", "last_seen": "2011-03-11", "status": "past", "notices": 3}, {"name": "IR Johnson", "first_seen": "2010-04-14", "last_seen": "2011-04-15", "status": "past", "notices": 2}, {"name": "CL Harris", "first_seen": "2010-04-14", "last_seen": "2011-04-15", "status": "past", "notices": 2}, {"name": "MS Darling", "first_seen": "2010-04-14", "last_seen": "2011-09-07", "status": "past", "notices": 3}, {"name": "RT Rich", "first_seen": "2011-05-27", "last_seen": "2011-12-13", "status": "past", "notices": 3}, {"name": "GI Martin", "first_seen": "2010-04-14", "last_seen": "2013-09-04", "status": "past", "notices": 8}, {"name": "RJ Patterson", "first_seen": "2011-10-26", "last_seen": "2014-08-12", "status": "past", "notices": 4}, {"name": "CE Cuffe", "first_seen": "2016-08-25", "last_seen": "2016-08-25", "status": "past", "notices": 1}, {"name": "RA Davis", "first_seen": "2012-06-01", "last_seen": "2016-10-10", "status": "past", "notices": 5}, {"name": "RA Higgins AO", "first_seen": "2011-09-02", "last_seen": "2017-03-10", "status": "past", "notices": 19}, {"name": "J Beddow", "first_seen": "2014-02-03", "last_seen": "2017-11-23", "status": "past", "notices": 17}, {"name": "GI Martin AM", "first_seen": "2014-03-04", "last_seen": "2018-07-02", "status": "past", "notices": 12}, {"name": "JC Morton", "first_seen": "2012-03-01", "last_seen": "2022-07-05", "status": "past", "notices": 18}, {"name": "AB Brennan", "first_seen": "2011-09-02", "last_seen": "2022-10-24", "status": "past", "notices": 4}, {"name": "Elizabeth Anne Lewin", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 30.10.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157081-2A1707816"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156823-2A1707692"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155709-2A1707158"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154761-2A1706765"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154069-2A1706504"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153376-2A1706222"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 23.10.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153050-2A1706087"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "App 3Z - Final Director's Interest Notice - EA Lewin", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153025-2A1706078"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152761-2A1705977"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151988-2A1705688"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151458-2A1705465"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "AGM Results", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151195-2A1705345"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "AGM - Chairman & MD Addresses and presentation slides", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150988-2A1705249"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - ARG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150864-2A1705188"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 16.10.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149983-2A1704836"}, {"date": "2026-09-24", "form": "Company Administration", "title": "Retirement of Non-executive Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139248-2A1698947"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Weekly NTA estimate - Fri 18.9.26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137636-2A1698175"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "App 3Y - Change of Director's Interests - MK Holzberger", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137623-2A1698172"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "App 3Y - Change of Director's Interests - LM Buck", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137621-2A1698170"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Notice of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136877-2A1697826"}], "performance": {"ticker": "ARG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.7858753, "volume": 33199.0}, {"date": "1990-08-03", "close": 1.7563567, "volume": 59759.0}, {"date": "1990-08-06", "close": 1.6973195, "volume": 63960.0}, {"date": "1990-08-07", "close": 1.6825602, "volume": 70871.0}, {"date": "1990-08-08", "close": 1.6973195, "volume": 65586.0}, {"date": "1990-08-09", "close": 1.6973195, "volume": 28050.0}, {"date": "1990-08-10", "close": 1.68993985, "volume": 144180.0}, {"date": "1990-08-13", "close": 1.6825602, "volume": 75884.0}, {"date": "1990-08-14", "close": 1.66042125, "volume": 92416.0}, {"date": "1990-08-15", "close": 1.6382823, "volume": 74665.0}, {"date": "1990-08-16", "close": 1.6973195, "volume": 76562.0}, {"date": "1990-08-17", "close": 1.67518055, "volume": 20733.0}, {"date": "1990-08-20", "close": 1.67518055, "volume": 4201.0}, {"date": "1990-08-21", "close": 1.6973195, "volume": 27373.0}, {"date": "1990-08-22", "close": 1.68993985, "volume": 29812.0}, {"date": "1990-08-23", "close": 1.61614335, "volume": 98379.0}, {"date": "1990-08-24", "close": 1.623523, "volume": 99869.0}, {"date": "1990-08-27", "close": 1.5940044, "volume": 66534.0}, {"date": "1990-08-28", "close": 1.61614335, "volume": 75478.0}, {"date": "1990-08-29", "close": 1.61614335, "volume": 41330.0}, {"date": "1990-08-30", "close": 1.61614335, "volume": 51899.0}, {"date": "1990-08-31", "close": 1.6382823, "volume": 31573.0}, {"date": "1990-09-03", "close": 1.6382823, "volume": 27779.0}, {"date": "1990-09-04", "close": 1.6382823, "volume": 53255.0}, {"date": "1990-09-05", "close": 1.63090265, "volume": 49731.0}, {"date": "1990-09-06", "close": 1.6382823, "volume": 32522.0}, {"date": "1990-09-07", "close": 1.60138405, "volume": 36723.0}, {"date": "1990-09-10", "close": 1.623523, "volume": 34012.0}, {"date": "1990-09-11", "close": 1.66042125, "volume": 50544.0}, {"date": "1990-09-12", "close": 1.6530416, "volume": 42956.0}, {"date": "1990-09-13", "close": 1.623523, "volume": 145535.0}, {"date": "1990-09-14", "close": 1.623523, "volume": 68296.0}, {"date": "1990-09-17", "close": 1.58662475, "volume": 64231.0}, {"date": "1990-09-18", "close": 1.58662475, "volume": 52984.0}, {"date": "1990-09-19", "close": 1.5940044, "volume": 38213.0}, {"date": "1990-09-20", "close": 1.5792451, "volume": 109219.0}, {"date": "1990-09-21", "close": 1.5349672, "volume": 169114.0}, {"date": "1990-09-24", "close": 1.48330965, "volume": 176973.0}, {"date": "1990-09-25", "close": 1.4316521, "volume": 117621.0}, {"date": "1990-09-26", "close": 1.4316521, "volume": 228873.0}, {"date": "1990-09-27", "close": 1.45379105, "volume": 85776.0}, {"date": "1990-09-28", "close": 1.4611707, "volume": 273048.0}, {"date": "1990-10-01", "close": 1.4611707, "volume": 144180.0}, {"date": "1990-10-02", "close": 1.4611707, "volume": 177922.0}, {"date": "1990-10-03", "close": 1.4906893, "volume": 176431.0}, {"date": "1990-10-04", "close": 1.5054486, "volume": 36587.0}, {"date": "1990-10-05", "close": 1.51282825, "volume": 678.0}, {"date": "1990-10-08", "close": 1.5349672, "volume": 29541.0}, {"date": "1990-10-09", "close": 1.5497265, "volume": 102850.0}, {"date": "1990-10-10", "close": 1.54234685, "volume": 120466.0}, {"date": "1990-10-11", "close": 1.5349672, "volume": 62740.0}, {"date": "1990-10-12", "close": 1.54234685, "volume": 87403.0}, {"date": "1990-10-15", "close": 1.47593, "volume": 33877.0}, {"date": "1990-10-16", "close": 1.48330965, "volume": 320747.0}, {"date": "1990-10-17", "close": 1.4906893, "volume": 99463.0}, {"date": "1990-10-18", "close": 1.4906893, "volume": 181716.0}, {"date": "1990-10-19", "close": 1.52758755, "volume": 153395.0}, {"date": "1990-10-22", "close": 1.54234685, "volume": 67347.0}, {"date": "1990-10-23", "close": 1.5497265, "volume": 47157.0}, {"date": "1990-10-24", "close": 1.5792451, "volume": 40246.0}, {"date": "1990-10-25", "close": 1.5792451, "volume": 44447.0}, {"date": "1990-10-26", "close": 1.5792451, "volume": 6911.0}, {"date": "1990-10-29", "close": 1.55710615, "volume": 59081.0}, {"date": "1990-10-30", "close": 1.5497265, "volume": 51086.0}, {"date": "1990-10-31", "close": 1.52758755, "volume": 61927.0}, {"date": "1990-11-01", "close": 1.52758755, "volume": null}, {"date": "1990-11-02", "close": 1.4316521, "volume": 121008.0}, {"date": "1990-11-05", "close": 1.47593, "volume": 36181.0}, {"date": "1990-11-06", "close": 1.5054486, "volume": 40517.0}, {"date": "1990-11-07", "close": 1.51282825, "volume": 70329.0}, {"date": "1990-11-08", "close": 1.47593, "volume": 76968.0}, {"date": "1990-11-09", "close": 1.49806895, "volume": 143909.0}, {"date": "1990-11-12", "close": 1.48330965, "volume": 52848.0}, {"date": "1990-11-13", "close": 1.5054486, "volume": 137134.0}, {"date": "1990-11-14", "close": 1.5054486, "volume": 63689.0}, {"date": "1990-11-15", "close": 1.51282825, "volume": 201365.0}, {"date": "1990-11-16", "close": 1.51282825, "volume": 108813.0}, {"date": "1990-11-19", "close": 1.5202079, "volume": 63824.0}, {"date": "1990-11-20", "close": 1.54234685, "volume": 93500.0}, {"date": "1990-11-21", "close": 1.5497265, "volume": 127919.0}, {"date": "1990-11-22", "close": 1.5497265, "volume": 87809.0}, {"date": "1990-11-23", "close": 1.5497265, "volume": 25746.0}, {"date": "1990-11-26", "close": 1.5497265, "volume": 97024.0}, {"date": "1990-11-27", "close": 1.54234685, "volume": 52442.0}, {"date": "1990-11-28", "close": 1.5497265, "volume": 65315.0}, {"date": "1990-11-29", "close": 1.54234685, "volume": 151227.0}, {"date": "1990-11-30", "close": 1.51282825, "volume": 80356.0}, {"date": "1990-12-03", "close": 1.5054486, "volume": 83879.0}, {"date": "1990-12-04", "close": 1.51282825, "volume": 46208.0}, {"date": "1990-12-05", "close": 1.5202079, "volume": 29270.0}, {"date": "1990-12-06", "close": 1.52758755, "volume": 87403.0}, {"date": "1990-12-07", "close": 1.52758755, "volume": 101631.0}, {"date": "1990-12-10", "close": 1.52758755, "volume": 84015.0}, {"date": "1990-12-11", "close": 1.54234685, "volume": 121686.0}, {"date": "1990-12-12", "close": 1.54234685, "volume": 26695.0}, {"date": "1990-12-13", "close": 1.5497265, "volume": 45124.0}, {"date": "1990-12-14", "close": 1.54234685, "volume": 17209.0}, {"date": "1990-12-17", "close": 1.52758755, "volume": 81169.0}, {"date": "1990-12-18", "close": 1.51282825, "volume": 73581.0}, {"date": "1990-12-19", "close": 1.51282825, "volume": 56371.0}, {"date": "1990-12-20", "close": 1.47593, "volume": 59352.0}, {"date": "1990-12-21", "close": 1.5497265, "volume": 13280.0}, {"date": "1990-12-24", "close": 1.5202079, "volume": 22765.0}, {"date": "1990-12-25", "close": 1.5202079, "volume": null}, {"date": "1990-12-26", "close": 1.5202079, "volume": null}, {"date": "1990-12-27", "close": 1.54234685, "volume": 23443.0}, {"date": "1990-12-28", "close": 1.54234685, "volume": 28050.0}, {"date": "1990-12-31", "close": 1.54234685, "volume": null}, {"date": "1991-01-01", "close": 1.54234685, "volume": null}, {"date": "1991-01-02", "close": 1.5497265, "volume": 43091.0}, {"date": "1991-01-03", "close": 1.5497265, "volume": 75749.0}, {"date": "1991-01-04", "close": 1.54234685, "volume": 17887.0}, {"date": "1991-01-07", "close": 1.54234685, "volume": 9486.0}, {"date": "1991-01-08", "close": 1.5349672, "volume": 13822.0}, {"date": "1991-01-09", "close": 1.5054486, "volume": 33064.0}, {"date": "1991-01-10", "close": 1.51282825, "volume": 97024.0}, {"date": "1991-01-11", "close": 1.5054486, "volume": 65992.0}, {"date": "1991-01-14", "close": 1.49806895, "volume": 32657.0}, {"date": "1991-01-15", "close": 1.46855035, "volume": 57997.0}, {"date": "1991-01-16", "close": 1.4464114, "volume": 47970.0}, {"date": "1991-01-17", "close": 1.47593, "volume": 90384.0}, {"date": "1991-01-18", "close": 1.51282825, "volume": 102986.0}, {"date": "1991-01-21", "close": 1.49806895, "volume": 36858.0}, {"date": "1991-01-22", "close": 1.4906893, "volume": 17616.0}, {"date": "1991-01-23", "close": 1.51282825, "volume": 61250.0}, {"date": "1991-01-24", "close": 1.47593, "volume": 284295.0}, {"date": "1991-01-25", "close": 1.4906893, "volume": 171688.0}, {"date": "1991-01-28", "close": 1.4906893, "volume": null}, {"date": "1991-01-29", "close": 1.5349672, "volume": 78459.0}, {"date": "1991-01-30", "close": 1.51282825, "volume": 156783.0}, {"date": "1991-01-31", "close": 1.5202079, "volume": 209360.0}, {"date": "1991-02-01", "close": 1.54234685, "volume": 137947.0}, {"date": "1991-02-04", "close": 1.51282825, "volume": 194996.0}, {"date": "1991-02-05", "close": 1.5497265, "volume": 487150.0}, {"date": "1991-02-06", "close": 1.5497265, "volume": 394870.0}, {"date": "1991-02-07", "close": 1.58662475, "volume": 143232.0}, {"date": "1991-02-08", "close": 1.57186545, "volume": 92145.0}, {"date": "1991-02-11", "close": 1.58662475, "volume": 250554.0}, {"date": "1991-02-12", "close": 1.6087637, "volume": 247302.0}, {"date": "1991-02-13", "close": 1.6087637, "volume": 213289.0}, {"date": "1991-02-14", "close": 1.5940044, "volume": 890964.0}, {"date": "1991-02-15", "close": 1.57186545, "volume": 140522.0}, {"date": "1991-02-18", "close": 1.6087637, "volume": 674558.0}, {"date": "1991-02-19", "close": 1.61614335, "volume": 421971.0}, {"date": "1991-02-20", "close": 1.61614335, "volume": 323186.0}, {"date": "1991-02-21", "close": 1.60138405, "volume": 334298.0}, {"date": "1991-02-22", "close": 1.60138405, "volume": null}, {"date": "1991-02-25", "close": 1.6382823, "volume": 395954.0}, {"date": "1991-02-26", "close": 1.6530416, "volume": 534036.0}, {"date": "1991-02-27", "close": 1.6382823, "volume": 235106.0}, {"date": "1991-02-28", "close": 1.6382823, "volume": 249876.0}, {"date": "1991-03-01", "close": 1.623523, "volume": 246218.0}, {"date": "1991-03-04", "close": 1.61614335, "volume": 184697.0}, {"date": "1991-03-05", "close": 1.63090265, "volume": 54339.0}, {"date": "1991-03-06", "close": 1.66042125, "volume": 340531.0}, {"date": "1991-03-07", "close": 1.66042125, "volume": 229686.0}, {"date": "1991-03-08", "close": 1.61614335, "volume": 236868.0}, {"date": "1991-03-11", "close": 1.60138405, "volume": 214373.0}, {"date": "1991-03-12", "close": 1.61614335, "volume": 349475.0}, {"date": "1991-03-13", "close": 1.623523, "volume": 339176.0}, {"date": "1991-03-14", "close": 1.6087637, "volume": 416822.0}, {"date": "1991-03-15", "close": 1.6087637, "volume": 1335158.0}, {"date": "1991-03-18", "close": 1.6825602, "volume": 1939794.0}, {"date": "1991-03-19", "close": 1.68993985, "volume": 215457.0}, {"date": "1991-03-20", "close": 1.68993985, "volume": 210579.0}, {"date": "1991-03-21", "close": 1.6973195, "volume": 154885.0}, {"date": "1991-03-22", "close": 1.73421775, "volume": 131307.0}, {"date": "1991-03-25", "close": 1.76373635, "volume": 169791.0}, {"date": "1991-03-26", "close": 1.76373635, "volume": 192963.0}, {"date": "1991-03-27", "close": 1.771116, "volume": 243914.0}, {"date": "1991-03-28", "close": 1.77849565, "volume": 109490.0}, {"date": "1991-03-29", "close": 1.77849565, "volume": null}, {"date": "1991-04-01", "close": 1.77849565, "volume": null}, {"date": "1991-04-02", "close": 1.771116, "volume": 102986.0}, {"date": "1991-04-03", "close": 1.77849565, "volume": 177922.0}, {"date": "1991-04-04", "close": 1.77849565, "volume": 159493.0}, {"date": "1991-04-05", "close": 1.7858753, "volume": 225078.0}, {"date": "1991-04-08", "close": 1.79325495, "volume": 84421.0}, {"date": "1991-04-09", "close": 1.79325495, "volume": 132933.0}, {"date": "1991-04-10", "close": 1.7858753, "volume": 148381.0}, {"date": "1991-04-11", "close": 1.8006346, "volume": 143503.0}, {"date": "1991-04-12", "close": 1.80801425, "volume": 421429.0}, {"date": "1991-04-15", "close": 1.74897705, "volume": 133475.0}, {"date": "1991-04-16", "close": 1.74897705, "volume": 103121.0}, {"date": "1991-04-17", "close": 1.79325495, "volume": 81711.0}, {"date": "1991-04-18", "close": 1.8153939, "volume": 218710.0}, {"date": "1991-04-19", "close": 1.80801425, "volume": 195267.0}, {"date": "1991-04-22", "close": 1.8006346, "volume": 97566.0}, {"date": "1991-04-23", "close": 1.8006346, "volume": 65992.0}, {"date": "1991-04-24", "close": 1.8006346, "volume": 91468.0}, {"date": "1991-04-25", "close": 1.8006346, "volume": null}, {"date": "1991-04-26", "close": 1.80801425, "volume": 142690.0}, {"date": "1991-04-29", "close": 1.8006346, "volume": 178599.0}, {"date": "1991-04-30", "close": 1.8006346, "volume": 239442.0}, {"date": "1991-05-01", "close": 1.8006346, "volume": 158951.0}, {"date": "1991-05-02", "close": 1.7858753, "volume": 133611.0}, {"date": "1991-05-03", "close": 1.8006346, "volume": 217490.0}, {"date": "1991-05-06", "close": 1.79325495, "volume": 57591.0}, {"date": "1991-05-07", "close": 1.8006346, "volume": 105019.0}, {"date": "1991-05-08", "close": 1.8153939, "volume": 110168.0}, {"date": "1991-05-09", "close": 1.80801425, "volume": 162338.0}, {"date": "1991-05-10", "close": 1.8153939, "volume": 79679.0}, {"date": "1991-05-13", "close": 1.8153939, "volume": 92958.0}, {"date": "1991-05-14", "close": 1.8153939, "volume": 84692.0}, {"date": "1991-05-15", "close": 1.80801425, "volume": 108813.0}, {"date": "1991-05-16", "close": 1.8449125, "volume": 169927.0}, {"date": "1991-05-17", "close": 1.8449125, "volume": 124125.0}, {"date": "1991-05-20", "close": 1.86705145, "volume": 60707.0}, {"date": "1991-05-21", "close": 1.86705145, "volume": 118976.0}, {"date": "1991-05-22", "close": 1.86705145, "volume": 129139.0}, {"date": "1991-05-23", "close": 1.86705145, "volume": 148788.0}, {"date": "1991-05-24", "close": 1.86705145, "volume": 68973.0}, {"date": "1991-05-27", "close": 1.8596718, "volume": 157325.0}, {"date": "1991-05-28", "close": 1.8596718, "volume": 136185.0}, {"date": "1991-05-29", "close": 1.86705145, "volume": 173856.0}, {"date": "1991-05-30", "close": 1.86705145, "volume": 49189.0}, {"date": "1991-05-31", "close": 1.8596718, "volume": 138218.0}, {"date": "1991-06-03", "close": 1.8744311, "volume": 66263.0}, {"date": "1991-06-04", "close": 1.88181075, "volume": 133340.0}, {"date": "1991-06-05", "close": 1.8744311, "volume": 115453.0}, {"date": "1991-06-06", "close": 1.8744311, "volume": 80492.0}, {"date": "1991-06-07", "close": 1.8596718, "volume": 133746.0}, {"date": "1991-06-10", "close": 1.8596718, "volume": null}, {"date": "1991-06-11", "close": 1.8744311, "volume": 64366.0}, {"date": "1991-06-12", "close": 1.8744311, "volume": 99327.0}, {"date": "1991-06-13", "close": 1.8449125, "volume": 146213.0}, {"date": "1991-06-14", "close": 1.86705145, "volume": 66670.0}, {"date": "1991-06-17", "close": 1.8744311, "volume": 119247.0}, {"date": "1991-06-18", "close": 1.8744311, "volume": 105967.0}, {"date": "1991-06-19", "close": 1.8744311, "volume": 68431.0}, {"date": "1991-06-20", "close": 1.8596718, "volume": 53255.0}, {"date": "1991-06-21", "close": 1.8744311, "volume": 126564.0}, {"date": "1991-06-24", "close": 1.8744311, "volume": 55152.0}, {"date": "1991-06-25", "close": 1.8449125, "volume": 98379.0}, {"date": "1991-06-26", "close": 1.86705145, "volume": 116537.0}, {"date": "1991-06-27", "close": 1.8449125, "volume": 57184.0}, {"date": "1991-06-28", "close": 1.8744311, "volume": 98243.0}, {"date": "1991-07-01", "close": 1.8744311, "volume": null}, {"date": "1991-07-02", "close": 1.8596718, "volume": 142283.0}, {"date": "1991-07-03", "close": 1.8744311, "volume": 180361.0}, {"date": "1991-07-04", "close": 1.8744311, "volume": 60572.0}, {"date": "1991-07-05", "close": 1.8744311, "volume": 114504.0}, {"date": "1991-07-08", "close": 1.8744311, "volume": 50138.0}, {"date": "1991-07-09", "close": 1.88181075, "volume": 51493.0}, {"date": "1991-07-10", "close": 1.8891904, "volume": 108000.0}, {"date": "1991-07-11", "close": 1.8891904, "volume": 101766.0}, {"date": "1991-07-12", "close": 1.918709, "volume": 68296.0}, {"date": "1991-07-15", "close": 1.918709, "volume": 114640.0}, {"date": "1991-07-16", "close": 1.92608865, "volume": 84286.0}, {"date": "1991-07-17", "close": 1.9482276, "volume": 66534.0}, {"date": "1991-07-18", "close": 1.9482276, "volume": 73987.0}, {"date": "1991-07-19", "close": 1.9629869, "volume": 131714.0}, {"date": "1991-07-22", "close": 1.9925055, "volume": 133611.0}, {"date": "1991-07-23", "close": 1.99988515, "volume": 171417.0}, {"date": "1991-07-24", "close": 2.02940375, "volume": 138624.0}, {"date": "1991-07-25", "close": 2.01464445, "volume": 62740.0}, {"date": "1991-07-26", "close": 2.0072648, "volume": 81847.0}, {"date": "1991-07-29", "close": 1.9925055, "volume": 36587.0}, {"date": "1991-07-30", "close": 1.98512585, "volume": 48783.0}, {"date": "1991-07-31", "close": 1.9777462, "volume": 202178.0}, {"date": "1991-08-01", "close": 1.9482276, "volume": 58810.0}, {"date": "1991-08-02", "close": 1.9482276, "volume": 129952.0}, {"date": "1991-08-05", "close": 1.95560725, "volume": 70193.0}, {"date": "1991-08-06", "close": 1.95560725, "volume": 53526.0}, {"date": "1991-08-07", "close": 1.9925055, "volume": 104476.0}, {"date": "1991-08-08", "close": 1.97036655, "volume": 44040.0}, {"date": "1991-08-09", "close": 1.9482276, "volume": 62740.0}, {"date": "1991-08-12", "close": 1.94084795, "volume": 38349.0}, {"date": "1991-08-13", "close": 1.918709, "volume": 125887.0}, {"date": "1991-08-14", "close": 1.95560725, "volume": 44582.0}, {"date": "1991-08-15", "close": 1.98512585, "volume": 30489.0}, {"date": "1991-08-16", "close": 2.01464445, "volume": 112607.0}, {"date": "1991-08-19", "close": 1.88181075, "volume": 120466.0}, {"date": "1991-08-20", "close": 1.9925055, "volume": 110168.0}, {"date": "1991-08-21", "close": 1.9925055, "volume": 53661.0}, {"date": "1991-08-22", "close": 2.0220241, "volume": 52984.0}, {"date": "1991-08-23", "close": 1.9925055, "volume": 63011.0}, {"date": "1991-08-26", "close": 1.9925055, "volume": 17074.0}, {"date": "1991-08-27", "close": 1.98512585, "volume": 67483.0}, {"date": "1991-08-28", "close": 1.9777462, "volume": 54068.0}, {"date": "1991-08-29", "close": 1.95560725, "volume": 60572.0}, {"date": "1991-08-30", "close": 1.918709, "volume": 56371.0}, {"date": "1991-09-02", "close": 1.9039497, "volume": 15854.0}, {"date": "1991-09-03", "close": 1.9482276, "volume": 58404.0}, {"date": "1991-09-04", "close": 1.94084795, "volume": 71819.0}, {"date": "1991-09-05", "close": 1.9334683, "volume": 110981.0}, {"date": "1991-09-06", "close": 1.9039497, "volume": 35097.0}, {"date": "1991-09-09", "close": 1.94084795, "volume": 32928.0}, {"date": "1991-09-10", "close": 1.95560725, "volume": 28728.0}, {"date": "1991-09-11", "close": 1.98512585, "volume": 23714.0}, {"date": "1991-09-12", "close": 1.9925055, "volume": 105832.0}, {"date": "1991-09-13", "close": 2.0220241, "volume": 115859.0}, {"date": "1991-09-16", "close": 2.0072648, "volume": 14906.0}, {"date": "1991-09-17", "close": 1.98512585, "volume": 60030.0}, {"date": "1991-09-18", "close": 1.95560725, "volume": 68567.0}, {"date": "1991-09-19", "close": 1.9777462, "volume": 21139.0}, {"date": "1991-09-20", "close": 1.99988515, "volume": 40110.0}, {"date": "1991-09-23", "close": 1.9777462, "volume": 56913.0}, {"date": "1991-09-24", "close": 1.9777462, "volume": 29405.0}, {"date": "1991-09-25", "close": 1.9777462, "volume": 81711.0}, {"date": "1991-09-26", "close": 2.0072648, "volume": 207327.0}, {"date": "1991-09-27", "close": 2.01464445, "volume": 26560.0}, {"date": "1991-09-30", "close": 2.0220241, "volume": 54474.0}, {"date": "1991-10-01", "close": 2.0220241, "volume": 52848.0}, {"date": "1991-10-02", "close": 1.9925055, "volume": 57455.0}, {"date": "1991-10-03", "close": 1.95560725, "volume": 32928.0}, {"date": "1991-10-04", "close": 1.97036655, "volume": 31438.0}, {"date": "1991-10-07", "close": 1.9629869, "volume": 39297.0}, {"date": "1991-10-08", "close": 1.95560725, "volume": 52713.0}, {"date": "1991-10-09", "close": 1.95560725, "volume": 116130.0}, {"date": "1991-10-10", "close": 1.9334683, "volume": 141470.0}, {"date": "1991-10-11", "close": 1.9482276, "volume": 90519.0}, {"date": "1991-10-14", "close": 1.8744311, "volume": 63147.0}, {"date": "1991-10-15", "close": 1.88181075, "volume": 139166.0}, {"date": "1991-10-16", "close": 1.8891904, "volume": 57726.0}, {"date": "1991-10-17", "close": 1.91132935, "volume": 131849.0}, {"date": "1991-10-18", "close": 1.92608865, "volume": 118976.0}, {"date": "1991-10-21", "close": 1.95560725, "volume": 125480.0}, {"date": "1991-10-22", "close": 1.95560725, "volume": 94855.0}, {"date": "1991-10-23", "close": 1.9482276, "volume": 100140.0}, {"date": "1991-10-24", "close": 1.95560725, "volume": 70600.0}, {"date": "1991-10-25", "close": 1.9482276, "volume": 26831.0}, {"date": "1991-10-28", "close": 1.95560725, "volume": 70058.0}, {"date": "1991-10-29", "close": 1.95560725, "volume": 195267.0}, {"date": "1991-10-30", "close": 1.9629869, "volume": 44447.0}, {"date": "1991-10-31", "close": 1.9629869, "volume": null}, {"date": "1991-11-01", "close": 1.97036655, "volume": 141741.0}, {"date": "1991-11-04", "close": 1.9777462, "volume": 28457.0}, {"date": "1991-11-05", "close": 1.97036655, "volume": 82795.0}, {"date": "1991-11-06", "close": 1.98512585, "volume": 135508.0}, {"date": "1991-11-07", "close": 1.94084795, "volume": 84692.0}, {"date": "1991-11-08", "close": 1.9334683, "volume": 215593.0}, {"date": "1991-11-11", "close": 1.95560725, "volume": 107187.0}, {"date": "1991-11-12", "close": 1.94084795, "volume": 52442.0}, {"date": "1991-11-13", "close": 1.91132935, "volume": 48105.0}, {"date": "1991-11-14", "close": 1.95560725, "volume": 80492.0}, {"date": "1991-11-15", "close": 1.98512585, "volume": 54745.0}, {"date": "1991-11-18", "close": 1.95560725, "volume": 106509.0}, {"date": "1991-11-19", "close": 1.9777462, "volume": 38755.0}, {"date": "1991-11-20", "close": 1.95560725, "volume": 77781.0}, {"date": "1991-11-21", "close": 1.92608865, "volume": 69787.0}, {"date": "1991-11-22", "close": 1.95560725, "volume": 54745.0}, {"date": "1991-11-25", "close": 1.918709, "volume": 39433.0}, {"date": "1991-11-26", "close": 1.88181075, "volume": 33877.0}, {"date": "1991-11-27", "close": 1.89657005, "volume": 53526.0}, {"date": "1991-11-28", "close": 1.9039497, "volume": 63418.0}, {"date": "1991-11-29", "close": 1.89657005, "volume": 25340.0}, {"date": "1991-12-02", "close": 1.9039497, "volume": 20868.0}, {"date": "1991-12-03", "close": 1.92608865, "volume": 42143.0}, {"date": "1991-12-04", "close": 1.9482276, "volume": 98108.0}, {"date": "1991-12-05", "close": 1.9482276, "volume": 57455.0}, {"date": "1991-12-06", "close": 1.9334683, "volume": 21952.0}, {"date": "1991-12-09", "close": 1.9482276, "volume": 69515.0}, {"date": "1991-12-10", "close": 1.918709, "volume": 130494.0}, {"date": "1991-12-11", "close": 1.918709, "volume": 50951.0}, {"date": "1991-12-12", "close": 1.918709, "volume": 148652.0}, {"date": "1991-12-13", "close": 1.9482276, "volume": 81576.0}, {"date": "1991-12-16", "close": 1.918709, "volume": 100411.0}, {"date": "1991-12-17", "close": 1.94084795, "volume": 79814.0}, {"date": "1991-12-18", "close": 1.9482276, "volume": 50002.0}, {"date": "1991-12-19", "close": 1.94084795, "volume": 67076.0}, {"date": "1991-12-20", "close": 1.94084795, "volume": 50544.0}, {"date": "1991-12-23", "close": 1.88181075, "volume": 93365.0}, {"date": "1991-12-24", "close": 1.8744311, "volume": 77646.0}, {"date": "1991-12-25", "close": 1.8744311, "volume": null}, {"date": "1991-12-26", "close": 1.8744311, "volume": null}, {"date": "1991-12-27", "close": 1.88181075, "volume": 27915.0}, {"date": "1991-12-30", "close": 1.9482276, "volume": 76833.0}, {"date": "1991-12-31", "close": 1.9925055, "volume": 137540.0}, {"date": "1992-01-01", "close": 1.9925055, "volume": null}, {"date": "1992-01-02", "close": 1.98512585, "volume": 35639.0}, {"date": "1992-01-03", "close": 1.9777462, "volume": 66670.0}, {"date": "1992-01-06", "close": 1.9925055, "volume": 175754.0}, {"date": "1992-01-07", "close": 1.97036655, "volume": 326167.0}, {"date": "1992-01-08", "close": 1.9925055, "volume": 116401.0}, {"date": "1992-01-09", "close": 2.0463219, "volume": 21507.0}, {"date": "1992-01-10", "close": 2.0463219, "volume": 58583.0}, {"date": "1992-01-13", "close": 2.0463219, "volume": 35229.0}, {"date": "1992-01-14", "close": 1.9705322, "volume": 34965.0}, {"date": "1992-01-15", "close": 2.01600602, "volume": 56604.0}, {"date": "1992-01-16", "close": 2.01600602, "volume": 65708.0}, {"date": "1992-01-17", "close": 2.0463219, "volume": 65048.0}, {"date": "1992-01-20", "close": 2.03116396, "volume": 13590.0}, {"date": "1992-01-21", "close": 2.03116396, "volume": 38396.0}, {"date": "1992-01-22", "close": 1.92505838, "volume": 70194.0}, {"date": "1992-01-23", "close": 1.99326911, "volume": 47104.0}, {"date": "1992-01-24", "close": 1.95537426, "volume": 84180.0}, {"date": "1992-01-27", "close": 1.95537426, "volume": null}, {"date": "1992-01-28", "close": 1.9705322, "volume": 58715.0}, {"date": "1992-01-29", "close": 1.95537426, "volume": 79826.0}, {"date": "1992-01-30", "close": 1.91747941, "volume": 28764.0}, {"date": "1992-01-31", "close": 1.93263735, "volume": 63333.0}, {"date": "1992-02-03", "close": 1.93263735, "volume": 94208.0}, {"date": "1992-02-04", "close": 1.93263735, "volume": 66896.0}, {"date": "1992-02-05", "close": 1.92505838, "volume": 54757.0}, {"date": "1992-02-06", "close": 1.93263735, "volume": 49347.0}, {"date": "1992-02-07", "close": 1.8947425, "volume": 70722.0}, {"date": "1992-02-10", "close": 1.8947425, "volume": 43673.0}, {"date": "1992-02-11", "close": 1.91747941, "volume": 61882.0}, {"date": "1992-02-12", "close": 1.92505838, "volume": 73097.0}, {"date": "1992-02-13", "close": 1.94021632, "volume": 123895.0}, {"date": "1992-02-14", "close": 1.94021632, "volume": null}, {"date": "1992-02-17", "close": 1.95537426, "volume": 87875.0}, {"date": "1992-02-18", "close": 1.93263735, "volume": 64389.0}, {"date": "1992-02-19", "close": 1.93263735, "volume": 42618.0}, {"date": "1992-02-20", "close": 1.93263735, "volume": 27708.0}, {"date": "1992-02-21", "close": 1.93263735, "volume": 72965.0}, {"date": "1992-02-24", "close": 1.94021632, "volume": 110173.0}, {"date": "1992-02-25", "close": 1.96295323, "volume": 52910.0}, {"date": "1992-02-26", "close": 1.9705322, "volume": 79298.0}, {"date": "1992-02-27", "close": 1.96295323, "volume": 55285.0}, {"date": "1992-02-28", "close": 1.9705322, "volume": 58715.0}, {"date": "1992-03-02", "close": 1.96295323, "volume": 51986.0}, {"date": "1992-03-03", "close": 1.95537426, "volume": 30479.0}, {"date": "1992-03-04", "close": 1.9705322, "volume": 67160.0}, {"date": "1992-03-05", "close": 1.9705322, "volume": 20979.0}, {"date": "1992-03-06", "close": 1.9705322, "volume": 71382.0}, {"date": "1992-03-09", "close": 1.96295323, "volume": 18208.0}, {"date": "1992-03-10", "close": 1.9705322, "volume": 60958.0}, {"date": "1992-03-11", "close": 2.00084808, "volume": 79298.0}, {"date": "1992-03-12", "close": 2.00084808, "volume": 55021.0}, {"date": "1992-03-13", "close": 2.00084808, "volume": 33778.0}, {"date": "1992-03-16", "close": 2.00084808, "volume": 55548.0}, {"date": "1992-03-17", "close": 1.98569014, "volume": 43014.0}, {"date": "1992-03-18", "close": 1.94021632, "volume": 48292.0}, {"date": "1992-03-19", "close": 1.87958456, "volume": 74548.0}, {"date": "1992-03-20", "close": 1.93263735, "volume": 158069.0}, {"date": "1992-03-23", "close": 1.94779529, "volume": 70854.0}, {"date": "1992-03-24", "close": 1.92505838, "volume": 92097.0}, {"date": "1992-03-25", "close": 1.8947425, "volume": 80750.0}, {"date": "1992-03-26", "close": 1.86442662, "volume": 43410.0}, {"date": "1992-03-27", "close": 1.86442662, "volume": 51722.0}, {"date": "1992-03-30", "close": 1.90232147, "volume": 25993.0}, {"date": "1992-03-31", "close": 1.90990044, "volume": 81541.0}, {"date": "1992-04-01", "close": 1.90990044, "volume": 53569.0}, {"date": "1992-04-02", "close": 1.8947425, "volume": 39451.0}, {"date": "1992-04-03", "close": 1.8189528, "volume": 96055.0}, {"date": "1992-04-06", "close": 1.83411074, "volume": 48555.0}, {"date": "1992-04-07", "close": 1.84926868, "volume": 64257.0}, {"date": "1992-04-08", "close": 1.80379486, "volume": 30347.0}, {"date": "1992-04-09", "close": 1.7431631, "volume": 48292.0}, {"date": "1992-04-10", "close": 1.8189528, "volume": 17944.0}, {"date": "1992-04-13", "close": 1.84926868, "volume": 98034.0}, {"date": "1992-04-14", "close": 1.84168971, "volume": 76000.0}, {"date": "1992-04-15", "close": 1.84168971, "volume": 62410.0}, {"date": "1992-04-16", "close": 1.8947425, "volume": 23882.0}, {"date": "1992-04-17", "close": 1.8947425, "volume": null}, {"date": "1992-04-20", "close": 1.8947425, "volume": null}, {"date": "1992-04-21", "close": 1.90990044, "volume": 52250.0}, {"date": "1992-04-22", "close": 1.92505838, "volume": 23882.0}, {"date": "1992-04-23", "close": 1.8947425, "volume": 93812.0}, {"date": "1992-04-24", "close": 1.8947425, "volume": 57528.0}, {"date": "1992-04-27", "close": 1.90990044, "volume": 43146.0}, {"date": "1992-04-28", "close": 1.8947425, "volume": 88271.0}, {"date": "1992-04-29", "close": 1.90990044, "volume": 47236.0}, {"date": "1992-04-30", "close": 1.90990044, "volume": 33514.0}, {"date": "1992-05-01", "close": 1.91747941, "volume": 44465.0}, {"date": "1992-05-04", "close": 1.91747941, "volume": 169416.0}, {"date": "1992-05-05", "close": 1.94779529, "volume": 62014.0}, {"date": "1992-05-06", "close": 1.94021632, "volume": 93021.0}, {"date": "1992-05-07", "close": 1.95537426, "volume": 85500.0}, {"date": "1992-05-08", "close": 1.9705322, "volume": 57923.0}, {"date": "1992-05-11", "close": 1.98569014, "volume": 125083.0}, {"date": "1992-05-12", "close": 1.98569014, "volume": 26917.0}, {"date": "1992-05-13", "close": 1.9705322, "volume": 34833.0}, {"date": "1992-05-14", "close": 1.97811117, "volume": 43014.0}, {"date": "1992-05-15", "close": 1.96295323, "volume": 70194.0}, {"date": "1992-05-18", "close": 1.9705322, "volume": 29028.0}, {"date": "1992-05-19", "close": 1.9705322, "volume": 60298.0}, {"date": "1992-05-20", "close": 1.9705322, "volume": 89854.0}, {"date": "1992-05-21", "close": 1.95537426, "volume": 21507.0}, {"date": "1992-05-22", "close": 1.95537426, "volume": 59639.0}, {"date": "1992-05-25", "close": 1.9705322, "volume": 42222.0}, {"date": "1992-05-26", "close": 1.9705322, "volume": null}, {"date": "1992-05-27", "close": 1.9705322, "volume": 26521.0}, {"date": "1992-05-28", "close": 1.9705322, "volume": 66500.0}, {"date": "1992-05-29", "close": 1.93263735, "volume": 37736.0}, {"date": "1992-06-01", "close": 1.9705322, "volume": 20715.0}, {"date": "1992-06-02", "close": 1.9705322, "volume": 41958.0}, {"date": "1992-06-03", "close": 1.96295323, "volume": 81805.0}, {"date": "1992-06-04", "close": 1.96295323, "volume": 156881.0}, {"date": "1992-06-05", "close": 1.95537426, "volume": 34305.0}, {"date": "1992-06-08", "close": 1.95537426, "volume": null}, {"date": "1992-06-09", "close": 1.96295323, "volume": 154638.0}, {"date": "1992-06-10", "close": 1.95537426, "volume": 41035.0}, {"date": "1992-06-11", "close": 1.92505838, "volume": 74548.0}, {"date": "1992-06-12", "close": 1.93263735, "volume": 31403.0}, {"date": "1992-06-15", "close": 1.95537426, "volume": 91173.0}, {"date": "1992-06-16", "close": 1.94779529, "volume": 42486.0}, {"date": "1992-06-17", "close": 1.94021632, "volume": 59903.0}, {"date": "1992-06-18", "close": 1.8947425, "volume": 38792.0}, {"date": "1992-06-19", "close": 1.93263735, "volume": 34174.0}, {"date": "1992-06-22", "close": 1.92505838, "volume": 88798.0}, {"date": "1992-06-23", "close": 1.92505838, "volume": 61618.0}, {"date": "1992-06-24", "close": 1.8947425, "volume": 91305.0}, {"date": "1992-06-25", "close": 1.90990044, "volume": 63861.0}, {"date": "1992-06-26", "close": 1.90990044, "volume": 40243.0}, {"date": "1992-06-29", "close": 1.92505838, "volume": 43937.0}, {"date": "1992-06-30", "close": 1.94779529, "volume": 142763.0}, {"date": "1992-07-01", "close": 1.96295323, "volume": 59507.0}, {"date": "1992-07-02", "close": 1.96295323, "volume": 68611.0}, {"date": "1992-07-03", "close": 1.97811117, "volume": 68743.0}, {"date": "1992-07-06", "close": 1.98569014, "volume": 65180.0}, {"date": "1992-07-07", "close": 1.98569014, "volume": 65840.0}, {"date": "1992-07-08", "close": 1.97811117, "volume": 45257.0}, {"date": "1992-07-09", "close": 1.98569014, "volume": 30215.0}, {"date": "1992-07-10", "close": 1.9705322, "volume": 84180.0}, {"date": "1992-07-13", "close": 1.99326911, "volume": 29951.0}, {"date": "1992-07-14", "close": 1.99326911, "volume": 87083.0}, {"date": "1992-07-15", "close": 1.9705322, "volume": 66632.0}, {"date": "1992-07-16", "close": 1.98569014, "volume": 80750.0}, {"date": "1992-07-17", "close": 1.97811117, "volume": 49083.0}, {"date": "1992-07-20", "close": 1.9705322, "volume": 75076.0}, {"date": "1992-07-21", "close": 1.9705322, "volume": 85104.0}, {"date": "1992-07-22", "close": 1.9705322, "volume": 68875.0}, {"date": "1992-07-23", "close": 1.9705322, "volume": 65312.0}, {"date": "1992-07-24", "close": 1.95537426, "volume": 113868.0}, {"date": "1992-07-27", "close": 1.9705322, "volume": 90382.0}, {"date": "1992-07-28", "close": 1.98569014, "volume": 25465.0}, {"date": "1992-07-29", "close": 1.95537426, "volume": 115187.0}, {"date": "1992-07-30", "close": 1.95537426, "volume": 116243.0}, {"date": "1992-07-31", "close": 1.94021632, "volume": 67160.0}, {"date": "1992-08-03", "close": 1.9705322, "volume": 85236.0}, {"date": "1992-08-04", "close": 1.97811117, "volume": 67555.0}, {"date": "1992-08-05", "close": 1.98569014, "volume": 70986.0}, {"date": "1992-08-06", "close": 1.95537426, "volume": 25201.0}, {"date": "1992-08-07", "close": 2.00084808, "volume": 69666.0}, {"date": "1992-08-10", "close": 1.97811117, "volume": 101069.0}, {"date": "1992-08-11", "close": 1.98569014, "volume": 33910.0}, {"date": "1992-08-12", "close": 1.98569014, "volume": 70194.0}, {"date": "1992-08-13", "close": 1.98569014, "volume": 19264.0}, {"date": "1992-08-14", "close": 1.9705322, "volume": 70194.0}, {"date": "1992-08-17", "close": 1.97811117, "volume": 58055.0}, {"date": "1992-08-18", "close": 1.98569014, "volume": 101861.0}, {"date": "1992-08-19", "close": 1.97811117, "volume": 27049.0}, {"date": "1992-08-20", "close": 1.96295323, "volume": 122708.0}, {"date": "1992-08-21", "close": 1.96295323, "volume": 118882.0}, {"date": "1992-08-24", "close": 1.96295323, "volume": 60562.0}, {"date": "1992-08-25", "close": 1.96295323, "volume": null}, {"date": "1992-08-26", "close": 1.95537426, "volume": 59639.0}, {"date": "1992-08-27", "close": 1.94779529, "volume": 58583.0}, {"date": "1992-08-28", "close": 1.94779529, "volume": 60694.0}, {"date": "1992-08-31", "close": 1.93263735, "volume": 103180.0}, {"date": "1992-09-01", "close": 1.94779529, "volume": 26521.0}, {"date": "1992-09-02", "close": 1.94779529, "volume": 84180.0}, {"date": "1992-09-03", "close": 1.93263735, "volume": 50667.0}, {"date": "1992-09-04", "close": 1.91747941, "volume": 36812.0}, {"date": "1992-09-07", "close": 1.91747941, "volume": 21375.0}, {"date": "1992-09-08", "close": 1.91747941, "volume": 27576.0}, {"date": "1992-09-09", "close": 1.8947425, "volume": 37076.0}, {"date": "1992-09-10", "close": 1.86442662, "volume": 85104.0}, {"date": "1992-09-11", "close": 1.86442662, "volume": 63729.0}, {"date": "1992-09-14", "close": 1.90232147, "volume": 56076.0}, {"date": "1992-09-15", "close": 1.93263735, "volume": 77451.0}, {"date": "1992-09-16", "close": 1.91747941, "volume": 62014.0}, {"date": "1992-09-17", "close": 1.8947425, "volume": 72965.0}, {"date": "1992-09-18", "close": 1.8947425, "volume": 35493.0}, {"date": "1992-09-21", "close": 1.8947425, "volume": 89986.0}, {"date": "1992-09-22", "close": 1.88716353, "volume": 62937.0}, {"date": "1992-09-23", "close": 1.85684765, "volume": 93812.0}, {"date": "1992-09-24", "close": 1.85684765, "volume": 41298.0}, {"date": "1992-09-25", "close": 1.8947425, "volume": 41826.0}, {"date": "1992-09-28", "close": 1.90232147, "volume": 18208.0}, {"date": "1992-09-29", "close": 1.90232147, "volume": 74812.0}, {"date": "1992-09-30", "close": 1.87200559, "volume": 72569.0}, {"date": "1992-10-01", "close": 1.85684765, "volume": 67819.0}, {"date": "1992-10-02", "close": 1.8947425, "volume": 38923.0}, {"date": "1992-10-05", "close": 1.88716353, "volume": 19924.0}, {"date": "1992-10-06", "close": 1.85684765, "volume": 81937.0}, {"date": "1992-10-07", "close": 1.85684765, "volume": 94736.0}, {"date": "1992-10-08", "close": 1.8189528, "volume": 96715.0}, {"date": "1992-10-09", "close": 1.85684765, "volume": 122972.0}, {"date": "1992-10-12", "close": 1.8947425, "volume": 77319.0}, {"date": "1992-10-13", "close": 1.8947425, "volume": 72569.0}, {"date": "1992-10-14", "close": 1.8947425, "volume": 84048.0}, {"date": "1992-10-15", "close": 1.78105795, "volume": 34965.0}, {"date": "1992-10-16", "close": 1.72042619, "volume": 75736.0}, {"date": "1992-10-19", "close": 1.7431631, "volume": 36944.0}, {"date": "1992-10-20", "close": 1.72800516, "volume": 42354.0}, {"date": "1992-10-21", "close": 1.70526825, "volume": 77715.0}, {"date": "1992-10-22", "close": 1.71284722, "volume": 98826.0}, {"date": "1992-10-23", "close": 1.70526825, "volume": 91701.0}, {"date": "1992-10-26", "close": 1.75832104, "volume": 111493.0}, {"date": "1992-10-27", "close": 1.7431631, "volume": 88798.0}, {"date": "1992-10-28", "close": 1.7431631, "volume": 33250.0}, {"date": "1992-10-29", "close": 1.72800516, "volume": 65444.0}, {"date": "1992-10-30", "close": 1.72042619, "volume": 63069.0}, {"date": "1992-11-02", "close": 1.72800516, "volume": 35625.0}, {"date": "1992-11-03", "close": 1.7431631, "volume": 66764.0}, {"date": "1992-11-04", "close": 1.7431631, "volume": null}, {"date": "1992-11-05", "close": 1.7431631, "volume": 51722.0}, {"date": "1992-11-06", "close": 1.78105795, "volume": 55417.0}, {"date": "1992-11-09", "close": 1.76590001, "volume": 104500.0}, {"date": "1992-11-10", "close": 1.76590001, "volume": 29028.0}, {"date": "1992-11-11", "close": 1.75832104, "volume": 57528.0}, {"date": "1992-11-12", "close": 1.7431631, "volume": 156750.0}, {"date": "1992-11-13", "close": 1.73558413, "volume": 95132.0}, {"date": "1992-11-16", "close": 1.69768928, "volume": 24937.0}, {"date": "1992-11-17", "close": 1.7431631, "volume": 18340.0}, {"date": "1992-11-18", "close": 1.7431631, "volume": 46708.0}, {"date": "1992-11-19", "close": 1.72042619, "volume": 60430.0}, {"date": "1992-11-20", "close": 1.71284722, "volume": 150680.0}, {"date": "1992-11-23", "close": 1.78863692, "volume": 83916.0}, {"date": "1992-11-24", "close": 1.78863692, "volume": 84840.0}, {"date": "1992-11-25", "close": 1.78863692, "volume": 73229.0}, {"date": "1992-11-26", "close": 1.80379486, "volume": 36021.0}, {"date": "1992-11-27", "close": 1.80379486, "volume": 31930.0}, {"date": "1992-11-30", "close": 1.80379486, "volume": 69007.0}, {"date": "1992-12-01", "close": 1.77347898, "volume": 19792.0}, {"date": "1992-12-02", "close": 1.79621589, "volume": 79298.0}, {"date": "1992-12-03", "close": 1.8189528, "volume": 29292.0}, {"date": "1992-12-04", "close": 1.84926868, "volume": 37736.0}, {"date": "1992-12-07", "close": 1.85684765, "volume": 26653.0}, {"date": "1992-12-08", "close": 1.85684765, "volume": 28104.0}, {"date": "1992-12-09", "close": 1.84168971, "volume": 90382.0}, {"date": "1992-12-10", "close": 1.81137383, "volume": 48555.0}, {"date": "1992-12-11", "close": 1.83411074, "volume": 59639.0}, {"date": "1992-12-14", "close": 1.8189528, "volume": 22562.0}, {"date": "1992-12-15", "close": 1.82653177, "volume": 10292.0}, {"date": "1992-12-16", "close": 1.8189528, "volume": 128118.0}, {"date": "1992-12-17", "close": 1.83411074, "volume": 27972.0}, {"date": "1992-12-18", "close": 1.83411074, "volume": 64785.0}, {"date": "1992-12-21", "close": 1.84168971, "volume": 33514.0}, {"date": "1992-12-22", "close": 1.86442662, "volume": 82465.0}, {"date": "1992-12-23", "close": 1.87958456, "volume": 84180.0}, {"date": "1992-12-24", "close": 1.8947425, "volume": 23750.0}, {"date": "1992-12-25", "close": 1.8947425, "volume": null}, {"date": "1992-12-28", "close": 1.8947425, "volume": null}, {"date": "1992-12-29", "close": 1.87958456, "volume": 23486.0}, {"date": "1992-12-30", "close": 1.87200559, "volume": 16229.0}, {"date": "1992-12-31", "close": 1.87200559, "volume": null}, {"date": "1993-01-01", "close": 1.87200559, "volume": null}, {"date": "1993-01-04", "close": 1.8189528, "volume": 37076.0}, {"date": "1993-01-05", "close": 1.83411074, "volume": 45917.0}, {"date": "1993-01-06", "close": 1.8189528, "volume": 56472.0}, {"date": "1993-01-07", "close": 1.80379486, "volume": 25465.0}, {"date": "1993-01-08", "close": 1.80379486, "volume": 38000.0}, {"date": "1993-01-11", "close": 1.80379486, "volume": 54625.0}, {"date": "1993-01-12", "close": 1.81137383, "volume": 22562.0}, {"date": "1993-01-13", "close": 1.8189528, "volume": 45521.0}, {"date": "1993-01-14", "close": 1.83411074, "volume": 19132.0}, {"date": "1993-01-15", "close": 1.86442662, "volume": 35889.0}, {"date": "1993-01-18", "close": 1.83411074, "volume": 35889.0}, {"date": "1993-01-19", "close": 1.8189528, "volume": 41562.0}, {"date": "1993-01-20", "close": 1.8189528, "volume": null}, {"date": "1993-01-21", "close": 1.83411074, "volume": 30347.0}, {"date": "1993-01-22", "close": 1.84926868, "volume": 49875.0}, {"date": "1993-01-25", "close": 1.84168971, "volume": 69271.0}, {"date": "1993-01-26", "close": 1.83411074, "volume": 10292.0}, {"date": "1993-01-27", "close": 1.78863692, "volume": 100146.0}, {"date": "1993-01-28", "close": 1.78105795, "volume": 104368.0}, {"date": "1993-01-29", "close": 1.81137383, "volume": 36417.0}, {"date": "1993-02-01", "close": 1.8189528, "volume": 3299.0}, {"date": "1993-02-02", "close": 1.82653177, "volume": 76528.0}, {"date": "1993-02-03", "close": 1.83411074, "volume": 50403.0}, {"date": "1993-02-04", "close": 1.85684765, "volume": 43937.0}, {"date": "1993-02-05", "close": 1.83411074, "volume": 54493.0}, {"date": "1993-02-08", "close": 1.87958456, "volume": 33514.0}, {"date": "1993-02-09", "close": 1.88716353, "volume": 91833.0}, {"date": "1993-02-10", "close": 1.88716353, "volume": 53305.0}, {"date": "1993-02-11", "close": 1.8947425, "volume": 79694.0}, {"date": "1993-02-12", "close": 1.88716353, "volume": 95659.0}, {"date": "1993-02-15", "close": 1.86442662, "volume": 90909.0}, {"date": "1993-02-16", "close": 1.84926868, "volume": 23222.0}, {"date": "1993-02-17", "close": 1.8189528, "volume": 33382.0}, {"date": "1993-02-18", "close": 1.85684765, "volume": 73361.0}, {"date": "1993-02-19", "close": 1.85684765, "volume": 57132.0}, {"date": "1993-02-22", "close": 1.85684765, "volume": 46840.0}, {"date": "1993-02-23", "close": 1.8189528, "volume": 54889.0}, {"date": "1993-02-24", "close": 1.8189528, "volume": 65180.0}, {"date": "1993-02-25", "close": 1.81137383, "volume": 34437.0}, {"date": "1993-02-26", "close": 1.8189528, "volume": 54889.0}, {"date": "1993-03-01", "close": 1.8189528, "volume": 138805.0}, {"date": "1993-03-02", "close": 1.87958456, "volume": 111889.0}, {"date": "1993-03-03", "close": 1.88716353, "volume": 46180.0}, {"date": "1993-03-04", "close": 1.87958456, "volume": 39319.0}, {"date": "1993-03-05", "close": 1.82653177, "volume": 76791.0}, {"date": "1993-03-08", "close": 1.82653177, "volume": 72569.0}, {"date": "1993-03-09", "close": 1.86442662, "volume": 107666.0}, {"date": "1993-03-10", "close": 1.84926868, "volume": 159652.0}, {"date": "1993-03-11", "close": 1.8947425, "volume": 93021.0}, {"date": "1993-03-12", "close": 1.90990044, "volume": 97243.0}, {"date": "1993-03-15", "close": 1.90990044, "volume": 94736.0}, {"date": "1993-03-16", "close": 1.92505838, "volume": 46048.0}, {"date": "1993-03-17", "close": 1.92505838, "volume": 47500.0}, {"date": "1993-03-18", "close": 1.92505838, "volume": null}, {"date": "1993-03-19", "close": 1.92505838, "volume": 64125.0}, {"date": "1993-03-22", "close": 1.90990044, "volume": 67951.0}, {"date": "1993-03-23", "close": 1.90990044, "volume": 81014.0}, {"date": "1993-03-24", "close": 1.8947425, "volume": 45785.0}, {"date": "1993-03-25", "close": 1.8947425, "volume": 40639.0}, {"date": "1993-03-26", "close": 1.90232147, "volume": 39715.0}, {"date": "1993-03-29", "close": 1.85684765, "volume": 116243.0}, {"date": "1993-03-30", "close": 1.92505838, "volume": 55680.0}, {"date": "1993-03-31", "close": 1.90990044, "volume": 43542.0}, {"date": "1993-04-01", "close": 1.92505838, "volume": 60298.0}, {"date": "1993-04-02", "close": 1.90990044, "volume": 23618.0}, {"date": "1993-04-05", "close": 1.88716353, "volume": 64653.0}, {"date": "1993-04-06", "close": 1.88716353, "volume": 49215.0}, {"date": "1993-04-07", "close": 1.87958456, "volume": 47500.0}, {"date": "1993-04-08", "close": 1.8189528, "volume": 50403.0}, {"date": "1993-04-09", "close": 1.8189528, "volume": null}, {"date": "1993-04-12", "close": 1.8189528, "volume": null}, {"date": "1993-04-13", "close": 1.8189528, "volume": 36812.0}, {"date": "1993-04-14", "close": 1.85684765, "volume": 125479.0}, {"date": "1993-04-15", "close": 1.84926868, "volume": 100277.0}, {"date": "1993-04-16", "close": 1.85684765, "volume": 44861.0}, {"date": "1993-04-19", "close": 1.8947425, "volume": 155958.0}, {"date": "1993-04-20", "close": 1.90990044, "volume": 80882.0}, {"date": "1993-04-21", "close": 1.87958456, "volume": 11479.0}, {"date": "1993-04-22", "close": 1.87200559, "volume": 56736.0}, {"date": "1993-04-23", "close": 1.86442662, "volume": 53569.0}, {"date": "1993-04-26", "close": 1.87200559, "volume": 11083.0}, {"date": "1993-04-27", "close": 1.90990044, "volume": 41430.0}, {"date": "1993-04-28", "close": 1.90990044, "volume": 61882.0}, {"date": "1993-04-29", "close": 1.90990044, "volume": 46444.0}, {"date": "1993-04-30", "close": 1.8947425, "volume": 35889.0}, {"date": "1993-05-03", "close": 1.83411074, "volume": 158993.0}, {"date": "1993-05-04", "close": 1.8189528, "volume": 91701.0}, {"date": "1993-05-05", "close": 1.8189528, "volume": 138145.0}, {"date": "1993-05-06", "close": 1.83411074, "volume": 133923.0}, {"date": "1993-05-07", "close": 1.8189528, "volume": 73625.0}, {"date": "1993-05-10", "close": 1.85684765, "volume": 36812.0}, {"date": "1993-05-11", "close": 1.85684765, "volume": null}, {"date": "1993-05-12", "close": 1.90990044, "volume": 122708.0}, {"date": "1993-05-13", "close": 1.85684765, "volume": 85368.0}, {"date": "1993-05-14", "close": 1.86442662, "volume": 45653.0}, {"date": "1993-05-17", "close": 1.82653177, "volume": 13194.0}, {"date": "1993-05-18", "close": 1.84926868, "volume": 38000.0}, {"date": "1993-05-19", "close": 1.84168971, "volume": 40243.0}, {"date": "1993-05-20", "close": 1.83411074, "volume": 39715.0}, {"date": "1993-05-21", "close": 1.85684765, "volume": 22958.0}, {"date": "1993-05-24", "close": 1.85684765, "volume": 36944.0}, {"date": "1993-05-25", "close": 1.84926868, "volume": 62278.0}, {"date": "1993-05-26", "close": 1.83411074, "volume": 72833.0}, {"date": "1993-05-27", "close": 1.85684765, "volume": 65312.0}, {"date": "1993-05-28", "close": 1.85684765, "volume": 57791.0}, {"date": "1993-05-31", "close": 1.88716353, "volume": 85632.0}, {"date": "1993-06-01", "close": 1.8947425, "volume": 42882.0}, {"date": "1993-06-02", "close": 1.87958456, "volume": 149625.0}, {"date": "1993-06-03", "close": 1.8947425, "volume": 17021.0}, {"date": "1993-06-04", "close": 1.8947425, "volume": 52646.0}, {"date": "1993-06-07", "close": 1.86442662, "volume": 74153.0}, {"date": "1993-06-08", "close": 1.8189528, "volume": 128777.0}, {"date": "1993-06-09", "close": 1.84168971, "volume": 48687.0}, {"date": "1993-06-10", "close": 1.83411074, "volume": 116639.0}, {"date": "1993-06-11", "close": 1.83411074, "volume": null}, {"date": "1993-06-14", "close": 1.83411074, "volume": null}, {"date": "1993-06-15", "close": 1.8947425, "volume": 100014.0}, {"date": "1993-06-16", "close": 1.87958456, "volume": 105687.0}, {"date": "1993-06-17", "close": 1.87958456, "volume": 44993.0}, {"date": "1993-06-18", "close": 1.84926868, "volume": 90514.0}, {"date": "1993-06-21", "close": 1.84168971, "volume": 62410.0}, {"date": "1993-06-22", "close": 1.85684765, "volume": 101069.0}, {"date": "1993-06-23", "close": 1.84168971, "volume": 41694.0}, {"date": "1993-06-24", "close": 1.84168971, "volume": null}, {"date": "1993-06-25", "close": 1.87958456, "volume": 61618.0}, {"date": "1993-06-28", "close": 1.85684765, "volume": 30611.0}, {"date": "1993-06-29", "close": 1.87958456, "volume": 79826.0}, {"date": "1993-06-30", "close": 1.87958456, "volume": 82465.0}, {"date": "1993-07-01", "close": 1.87200559, "volume": 65576.0}, {"date": "1993-07-02", "close": 1.87200559, "volume": 60035.0}, {"date": "1993-07-05", "close": 1.85684765, "volume": 47368.0}, {"date": "1993-07-06", "close": 1.85684765, "volume": 81805.0}, {"date": "1993-07-07", "close": 1.8189528, "volume": 126534.0}, {"date": "1993-07-08", "close": 1.8189528, "volume": 67423.0}, {"date": "1993-07-09", "close": 1.86442662, "volume": 97111.0}, {"date": "1993-07-12", "close": 1.86442662, "volume": 147250.0}, {"date": "1993-07-13", "close": 1.85684765, "volume": 57923.0}, {"date": "1993-07-14", "close": 1.84168971, "volume": 91041.0}, {"date": "1993-07-15", "close": 1.87958456, "volume": 132472.0}, {"date": "1993-07-16", "close": 1.86442662, "volume": 67423.0}, {"date": "1993-07-19", "close": 1.8947425, "volume": 72041.0}, {"date": "1993-07-20", "close": 1.87200559, "volume": 66632.0}, {"date": "1993-07-21", "close": 1.87200559, "volume": 77847.0}, {"date": "1993-07-22", "close": 1.87200559, "volume": 63861.0}, {"date": "1993-07-23", "close": 1.84926868, "volume": 92361.0}, {"date": "1993-07-26", "close": 1.84168971, "volume": 101069.0}, {"date": "1993-07-27", "close": 1.81137383, "volume": 130229.0}, {"date": "1993-07-28", "close": 1.8189528, "volume": 107534.0}, {"date": "1993-07-29", "close": 1.87200559, "volume": 89062.0}, {"date": "1993-07-30", "close": 1.83411074, "volume": 83389.0}, {"date": "1993-08-02", "close": 1.87200559, "volume": 75076.0}, {"date": "1993-08-03", "close": 1.87200559, "volume": 125875.0}, {"date": "1993-08-04", "close": 1.85684765, "volume": 199763.0}, {"date": "1993-08-05", "close": 1.88716353, "volume": 120597.0}, {"date": "1993-08-06", "close": 1.88716353, "volume": 92097.0}, {"date": "1993-08-09", "close": 1.8947425, "volume": 133527.0}, {"date": "1993-08-10", "close": 1.8947425, "volume": 163479.0}, {"date": "1993-08-11", "close": 1.87958456, "volume": 62805.0}, {"date": "1993-08-12", "close": 1.87958456, "volume": 95000.0}, {"date": "1993-08-13", "close": 1.87200559, "volume": 85104.0}, {"date": "1993-08-16", "close": 1.93263735, "volume": 175354.0}, {"date": "1993-08-17", "close": 1.90990044, "volume": 139729.0}, {"date": "1993-08-18", "close": 1.90990044, "volume": 102521.0}, {"date": "1993-08-19", "close": 1.93263735, "volume": 64521.0}, {"date": "1993-08-20", "close": 1.95537426, "volume": 102389.0}, {"date": "1993-08-23", "close": 1.94021632, "volume": 117166.0}, {"date": "1993-08-24", "close": 1.91747941, "volume": 84576.0}, {"date": "1993-08-25", "close": 1.87200559, "volume": 154506.0}, {"date": "1993-08-26", "close": 1.8947425, "volume": 142236.0}, {"date": "1993-08-27", "close": 1.91747941, "volume": 69535.0}, {"date": "1993-08-30", "close": 1.90990044, "volume": 146854.0}, {"date": "1993-08-31", "close": 1.95537426, "volume": 68611.0}, {"date": "1993-09-01", "close": 1.94021632, "volume": 84180.0}, {"date": "1993-09-02", "close": 1.95537426, "volume": 128514.0}, {"date": "1993-09-03", "close": 1.9705322, "volume": 42750.0}, {"date": "1993-09-06", "close": 1.95537426, "volume": 102389.0}, {"date": "1993-09-07", "close": 1.93263735, "volume": 96319.0}, {"date": "1993-09-08", "close": 1.92505838, "volume": 100146.0}, {"date": "1993-09-09", "close": 1.93263735, "volume": 36021.0}, {"date": "1993-09-10", "close": 1.9705322, "volume": 136298.0}, {"date": "1993-09-13", "close": 1.95537426, "volume": 55680.0}, {"date": "1993-09-14", "close": 1.9705322, "volume": 87611.0}, {"date": "1993-09-15", "close": 1.97811117, "volume": 126270.0}, {"date": "1993-09-16", "close": 1.98569014, "volume": 43542.0}, {"date": "1993-09-17", "close": 1.97811117, "volume": 54229.0}, {"date": "1993-09-20", "close": 2.00084808, "volume": 25069.0}, {"date": "1993-09-21", "close": 1.98569014, "volume": 110173.0}, {"date": "1993-09-22", "close": 1.9705322, "volume": 48028.0}, {"date": "1993-09-23", "close": 1.9705322, "volume": 50535.0}, {"date": "1993-09-24", "close": 2.00842705, "volume": 115055.0}, {"date": "1993-09-27", "close": 1.96295323, "volume": 37604.0}, {"date": "1993-09-28", "close": 2.00842705, "volume": 46312.0}, {"date": "1993-09-29", "close": 1.9705322, "volume": 22694.0}, {"date": "1993-09-30", "close": 1.98569014, "volume": 64785.0}, {"date": "1993-10-01", "close": 2.00842705, "volume": 26125.0}, {"date": "1993-10-04", "close": 2.03116396, "volume": 17944.0}, {"date": "1993-10-05", "close": 2.02358499, "volume": 41958.0}, {"date": "1993-10-06", "close": 2.02358499, "volume": 126270.0}, {"date": "1993-10-07", "close": 1.98569014, "volume": 165326.0}, {"date": "1993-10-08", "close": 2.00084808, "volume": 57923.0}, {"date": "1993-10-11", "close": 2.00842705, "volume": 196861.0}, {"date": "1993-10-12", "close": 1.98569014, "volume": 170208.0}, {"date": "1993-10-13", "close": 1.92505838, "volume": 53042.0}, {"date": "1993-10-14", "close": 1.98569014, "volume": 90514.0}, {"date": "1993-10-15", "close": 2.00084808, "volume": 84180.0}, {"date": "1993-10-18", "close": 2.00842705, "volume": 141972.0}, {"date": "1993-10-19", "close": 1.94021632, "volume": 110041.0}, {"date": "1993-10-20", "close": 1.94779529, "volume": 69666.0}, {"date": "1993-10-21", "close": 1.98569014, "volume": 94604.0}, {"date": "1993-10-22", "close": 1.95537426, "volume": 70590.0}, {"date": "1993-10-25", "close": 1.9705322, "volume": 94472.0}, {"date": "1993-10-26", "close": 1.9705322, "volume": 59111.0}, {"date": "1993-10-27", "close": 1.99326911, "volume": 114264.0}, {"date": "1993-10-28", "close": 2.00842705, "volume": 440825.0}, {"date": "1993-10-29", "close": 2.00842705, "volume": 59507.0}, {"date": "1993-11-01", "close": 2.02358499, "volume": 175222.0}, {"date": "1993-11-02", "close": 2.00842705, "volume": 83784.0}, {"date": "1993-11-03", "close": 2.01600602, "volume": 99222.0}, {"date": "1993-11-04", "close": 2.00084808, "volume": 80222.0}, {"date": "1993-11-05", "close": 1.98569014, "volume": 93944.0}, {"date": "1993-11-08", "close": 1.9705322, "volume": 96055.0}, {"date": "1993-11-09", "close": 1.98569014, "volume": 34833.0}, {"date": "1993-11-10", "close": 2.01600602, "volume": 99750.0}, {"date": "1993-11-11", "close": 2.00842705, "volume": 94208.0}, {"date": "1993-11-12", "close": 2.03874293, "volume": 77979.0}, {"date": "1993-11-15", "close": 2.03874293, "volume": 71250.0}, {"date": "1993-11-16", "close": 2.01600602, "volume": 79166.0}, {"date": "1993-11-17", "close": 2.05390087, "volume": 88271.0}, {"date": "1993-11-18", "close": 2.06147984, "volume": 134451.0}, {"date": "1993-11-19", "close": 2.00842705, "volume": 28500.0}, {"date": "1993-11-22", "close": 2.00084808, "volume": 89458.0}, {"date": "1993-11-23", "close": 1.95537426, "volume": 138937.0}, {"date": "1993-11-24", "close": 1.98569014, "volume": 44861.0}, {"date": "1993-11-25", "close": 1.98569014, "volume": 76396.0}, {"date": "1993-11-26", "close": 1.9705322, "volume": 69007.0}, {"date": "1993-11-29", "close": 1.94021632, "volume": 96979.0}, {"date": "1993-11-30", "close": 1.94779529, "volume": 53042.0}, {"date": "1993-12-01", "close": 1.95537426, "volume": 71646.0}, {"date": "1993-12-02", "close": 1.98569014, "volume": 91305.0}, {"date": "1993-12-03", "close": 1.9705322, "volume": 38528.0}, {"date": "1993-12-06", "close": 1.98569014, "volume": 23090.0}, {"date": "1993-12-07", "close": 1.97811117, "volume": 55944.0}, {"date": "1993-12-08", "close": 2.00842705, "volume": 184326.0}, {"date": "1993-12-09", "close": 2.01600602, "volume": 51854.0}, {"date": "1993-12-10", "close": 2.00842705, "volume": 530151.0}, {"date": "1993-12-13", "close": 1.99326911, "volume": 80618.0}, {"date": "1993-12-14", "close": 2.00842705, "volume": 50271.0}, {"date": "1993-12-15", "close": 1.99326911, "volume": 117166.0}, {"date": "1993-12-16", "close": 2.02358499, "volume": 88534.0}, {"date": "1993-12-17", "close": 2.01600602, "volume": 28104.0}, {"date": "1993-12-20", "close": 1.98569014, "volume": 41430.0}, {"date": "1993-12-21", "close": 2.01600602, "volume": 54229.0}, {"date": "1993-12-22", "close": 2.03116396, "volume": 11479.0}, {"date": "1993-12-23", "close": 2.0463219, "volume": 99090.0}, {"date": "1993-12-24", "close": 2.05390087, "volume": 60694.0}, {"date": "1993-12-27", "close": 2.05390087, "volume": null}, {"date": "1993-12-28", "close": 2.05390087, "volume": null}, {"date": "1993-12-29", "close": 2.07663778, "volume": 31930.0}, {"date": "1993-12-30", "close": 2.16000645, "volume": 167173.0}, {"date": "1993-12-31", "close": 2.1221116, "volume": 71250.0}, {"date": "1994-01-03", "close": 2.1221116, "volume": null}, {"date": "1994-01-04", "close": 2.1221116, "volume": 129173.0}, {"date": "1994-01-05", "close": 2.15242748, "volume": 112284.0}, {"date": "1994-01-06", "close": 2.14484851, "volume": 107930.0}, {"date": "1994-01-07", "close": 2.14484851, "volume": 66896.0}, {"date": "1994-01-10", "close": 2.16000645, "volume": 47104.0}, {"date": "1994-01-11", "close": 2.18274336, "volume": 60694.0}, {"date": "1994-01-12", "close": 2.16000645, "volume": 23618.0}, {"date": "1994-01-13", "close": 2.14484851, "volume": 28896.0}, {"date": "1994-01-14", "close": 2.12969057, "volume": 51458.0}, {"date": "1994-01-17", "close": 2.1221116, "volume": 47368.0}, {"date": "1994-01-18", "close": 2.1221116, "volume": 110569.0}, {"date": "1994-01-19", "close": 2.09179572, "volume": 109646.0}, {"date": "1994-01-20", "close": 2.1221116, "volume": 125743.0}, {"date": "1994-01-21", "close": 2.15242748, "volume": 69271.0}, {"date": "1994-01-24", "close": 2.15242748, "volume": 31007.0}, {"date": "1994-01-25", "close": 2.09937469, "volume": 78507.0}, {"date": "1994-01-26", "close": 2.09937469, "volume": null}, {"date": "1994-01-27", "close": 2.08421675, "volume": 53305.0}, {"date": "1994-01-28", "close": 2.1221116, "volume": 72965.0}, {"date": "1994-01-31", "close": 2.15242748, "volume": 117430.0}, {"date": "1994-02-01", "close": 2.18274336, "volume": 137750.0}, {"date": "1994-02-02", "close": 2.10695366, "volume": 66368.0}, {"date": "1994-02-03", "close": 2.12969057, "volume": 138013.0}, {"date": "1994-02-04", "close": 2.1221116, "volume": 55812.0}, {"date": "1994-02-07", "close": 2.0463219, "volume": 90778.0}, {"date": "1994-02-08", "close": 2.14484851, "volume": 56076.0}, {"date": "1994-02-09", "close": 2.10695366, "volume": 61486.0}, {"date": "1994-02-10", "close": 2.09179572, "volume": 49083.0}, {"date": "1994-02-11", "close": 2.0463219, "volume": 101465.0}, {"date": "1994-02-14", "close": 2.06147984, "volume": 115055.0}, {"date": "1994-02-15", "close": 2.0463219, "volume": 60562.0}, {"date": "1994-02-16", "close": 2.06147984, "volume": 49875.0}, {"date": "1994-02-17", "close": 2.13726954, "volume": 48687.0}, {"date": "1994-02-18", "close": 2.07663778, "volume": 120333.0}, {"date": "1994-02-21", "close": 2.10695366, "volume": 59375.0}, {"date": "1994-02-22", "close": 2.14484851, "volume": 118618.0}, {"date": "1994-02-23", "close": 2.15242748, "volume": 46444.0}, {"date": "1994-02-24", "close": 2.13726954, "volume": 89458.0}, {"date": "1994-02-25", "close": 2.1221116, "volume": 95132.0}, {"date": "1994-02-28", "close": 2.1221116, "volume": 81541.0}, {"date": "1994-03-01", "close": 2.18274336, "volume": 70326.0}, {"date": "1994-03-02", "close": 2.13726954, "volume": 39715.0}, {"date": "1994-03-03", "close": 2.1221116, "volume": 40243.0}, {"date": "1994-03-04", "close": 2.10695366, "volume": 37736.0}, {"date": "1994-03-07", "close": 2.08421675, "volume": 59375.0}, {"date": "1994-03-08", "close": 2.12969057, "volume": 79694.0}, {"date": "1994-03-09", "close": 2.08421675, "volume": 116902.0}, {"date": "1994-03-10", "close": 2.09937469, "volume": 44729.0}, {"date": "1994-03-11", "close": 2.16000645, "volume": 138277.0}, {"date": "1994-03-14", "close": 2.1979013, "volume": 78507.0}, {"date": "1994-03-15", "close": 2.21305924, "volume": 208735.0}, {"date": "1994-03-16", "close": 2.21305924, "volume": 82201.0}, {"date": "1994-03-17", "close": 2.21305924, "volume": 67028.0}, {"date": "1994-03-18", "close": 2.21305924, "volume": 49215.0}, {"date": "1994-03-21", "close": 2.16000645, "volume": 63993.0}, {"date": "1994-03-22", "close": 2.23579615, "volume": 30083.0}, {"date": "1994-03-23", "close": 2.23579615, "volume": 101993.0}, {"date": "1994-03-24", "close": 2.21305924, "volume": 99486.0}, {"date": "1994-03-25", "close": 2.17516439, "volume": 71382.0}, {"date": "1994-03-28", "close": 2.12969057, "volume": 61750.0}, {"date": "1994-03-29", "close": 2.12969057, "volume": 158069.0}, {"date": "1994-03-30", "close": 2.13726954, "volume": 110569.0}, {"date": "1994-03-31", "close": 2.11453263, "volume": 35889.0}, {"date": "1994-04-01", "close": 2.11453263, "volume": null}, {"date": "1994-04-04", "close": 2.11453263, "volume": null}, {"date": "1994-04-05", "close": 2.06147984, "volume": 124951.0}, {"date": "1994-04-06", "close": 2.1221116, "volume": 40243.0}, {"date": "1994-04-07", "close": 2.14484851, "volume": 26125.0}, {"date": "1994-04-08", "close": 2.14484851, "volume": 17681.0}, {"date": "1994-04-11", "close": 2.16000645, "volume": 75868.0}, {"date": "1994-04-12", "close": 2.1979013, "volume": 45917.0}, {"date": "1994-04-13", "close": 2.22821718, "volume": 47236.0}, {"date": "1994-04-14", "close": 2.1221116, "volume": 11479.0}, {"date": "1994-04-15", "close": 2.1221116, "volume": 34701.0}, {"date": "1994-04-18", "close": 2.1221116, "volume": 32722.0}, {"date": "1994-04-19", "close": 2.09179572, "volume": 17153.0}, {"date": "1994-04-20", "close": 2.06147984, "volume": 74416.0}, {"date": "1994-04-21", "close": 2.03116396, "volume": 129965.0}, {"date": "1994-04-22", "close": 2.06905881, "volume": 113736.0}, {"date": "1994-04-25", "close": 2.06905881, "volume": null}, {"date": "1994-04-26", "close": 2.1221116, "volume": 28368.0}, {"date": "1994-04-27", "close": 2.10695366, "volume": 25993.0}, {"date": "1994-04-28", "close": 2.1221116, "volume": 60298.0}, {"date": "1994-04-29", "close": 2.06905881, "volume": 33250.0}, {"date": "1994-05-02", "close": 2.06147984, "volume": 50139.0}, {"date": "1994-05-03", "close": 2.07663778, "volume": 17285.0}, {"date": "1994-05-04", "close": 2.10695366, "volume": 35757.0}, {"date": "1994-05-05", "close": 2.08421675, "volume": 26125.0}, {"date": "1994-05-06", "close": 2.10695366, "volume": 27840.0}, {"date": "1994-05-09", "close": 2.0463219, "volume": 43410.0}, {"date": "1994-05-10", "close": 2.0463219, "volume": 76000.0}, {"date": "1994-05-11", "close": 2.07663778, "volume": 69666.0}, {"date": "1994-05-12", "close": 2.08421675, "volume": 22826.0}, {"date": "1994-05-13", "close": 2.0463219, "volume": 34305.0}, {"date": "1994-05-16", "close": 2.08421675, "volume": 37472.0}, {"date": "1994-05-17", "close": 2.1221116, "volume": 60430.0}, {"date": "1994-05-18", "close": 2.1221116, "volume": 146062.0}, {"date": "1994-05-19", "close": 2.1221116, "volume": 32458.0}, {"date": "1994-05-20", "close": 2.16000645, "volume": 84840.0}, {"date": "1994-05-23", "close": 2.1221116, "volume": 56736.0}, {"date": "1994-05-24", "close": 2.13726954, "volume": 123500.0}, {"date": "1994-05-25", "close": 2.15242748, "volume": 120597.0}, {"date": "1994-05-26", "close": 2.15242748, "volume": 33118.0}, {"date": "1994-05-27", "close": 2.14484851, "volume": 22430.0}, {"date": "1994-05-30", "close": 2.1221116, "volume": 40375.0}, {"date": "1994-05-31", "close": 2.09937469, "volume": 116111.0}, {"date": "1994-06-01", "close": 2.15242748, "volume": 370631.0}, {"date": "1994-06-02", "close": 2.13726954, "volume": 264944.0}, {"date": "1994-06-03", "close": 2.13726954, "volume": 29292.0}, {"date": "1994-06-06", "close": 2.1221116, "volume": 22562.0}, {"date": "1994-06-07", "close": 2.1221116, "volume": 34305.0}, {"date": "1994-06-08", "close": 2.10695366, "volume": 13062.0}, {"date": "1994-06-09", "close": 2.09937469, "volume": 34965.0}, {"date": "1994-06-10", "close": 2.09937469, "volume": 37208.0}, {"date": "1994-06-13", "close": 2.09937469, "volume": null}, {"date": "1994-06-14", "close": 2.11453263, "volume": 22167.0}, {"date": "1994-06-15", "close": 2.08421675, "volume": 83784.0}, {"date": "1994-06-16", "close": 2.08421675, "volume": 34174.0}, {"date": "1994-06-17", "close": 2.09179572, "volume": 38396.0}, {"date": "1994-06-20", "close": 2.06905881, "volume": 86687.0}, {"date": "1994-06-21", "close": 2.06905881, "volume": 44993.0}, {"date": "1994-06-22", "close": 2.06147984, "volume": 52910.0}, {"date": "1994-06-23", "close": 2.03874293, "volume": 74812.0}, {"date": "1994-06-24", "close": 2.03874293, "volume": 33382.0}, {"date": "1994-06-27", "close": 1.9705322, "volume": 129569.0}, {"date": "1994-06-28", "close": 2.02358499, "volume": 105423.0}, {"date": "1994-06-29", "close": 2.05390087, "volume": 104896.0}, {"date": "1994-06-30", "close": 2.02358499, "volume": 115979.0}, {"date": "1994-07-01", "close": 2.00842705, "volume": 57791.0}, {"date": "1994-07-04", "close": 2.0463219, "volume": 92625.0}, {"date": "1994-07-05", "close": 2.03874293, "volume": 35625.0}, {"date": "1994-07-06", "close": 2.01600602, "volume": 53173.0}, {"date": "1994-07-07", "close": 2.03116396, "volume": 42882.0}, {"date": "1994-07-08", "close": 2.02358499, "volume": 27180.0}, {"date": "1994-07-11", "close": 2.00842705, "volume": 54361.0}, {"date": "1994-07-12", "close": 1.99326911, "volume": 21111.0}, {"date": "1994-07-13", "close": 1.99326911, "volume": null}, {"date": "1994-07-14", "close": 2.03116396, "volume": 51590.0}, {"date": "1994-07-15", "close": 2.05390087, "volume": 153847.0}, {"date": "1994-07-18", "close": 2.05390087, "volume": 141576.0}, {"date": "1994-07-19", "close": 2.0463219, "volume": 124291.0}, {"date": "1994-07-20", "close": 2.03116396, "volume": 126534.0}, {"date": "1994-07-21", "close": 1.99326911, "volume": 49743.0}, {"date": "1994-07-22", "close": 1.99326911, "volume": 53305.0}, {"date": "1994-07-25", "close": 1.99326911, "volume": 30743.0}, {"date": "1994-07-26", "close": 2.01600602, "volume": 8576.0}, {"date": "1994-07-27", "close": 2.05390087, "volume": 53437.0}, {"date": "1994-07-28", "close": 2.03116396, "volume": 107007.0}, {"date": "1994-07-29", "close": 2.05390087, "volume": 83916.0}, {"date": "1994-08-01", "close": 2.08421675, "volume": 95132.0}, {"date": "1994-08-02", "close": 2.09937469, "volume": 53305.0}, {"date": "1994-08-03", "close": 2.08421675, "volume": 25465.0}, {"date": "1994-08-04", "close": 2.09179572, "volume": 18340.0}, {"date": "1994-08-05", "close": 2.09179572, "volume": 58451.0}, {"date": "1994-08-08", "close": 2.1221116, "volume": 19660.0}, {"date": "1994-08-09", "close": 2.1979013, "volume": 41562.0}, {"date": "1994-08-10", "close": 2.11453263, "volume": 7521.0}, {"date": "1994-08-11", "close": 2.10695366, "volume": 66104.0}, {"date": "1994-08-12", "close": 2.1221116, "volume": 222062.0}, {"date": "1994-08-15", "close": 2.08421675, "volume": 31271.0}, {"date": "1994-08-16", "close": 2.03874293, "volume": 52250.0}, {"date": "1994-08-17", "close": 2.03874293, "volume": 11875.0}, {"date": "1994-08-18", "close": 2.06147984, "volume": 14778.0}, {"date": "1994-08-19", "close": 2.0463219, "volume": 75076.0}, {"date": "1994-08-22", "close": 2.03874293, "volume": 67555.0}, {"date": "1994-08-23", "close": 2.08421675, "volume": 16097.0}, {"date": "1994-08-24", "close": 2.08421675, "volume": 34305.0}, {"date": "1994-08-25", "close": 2.08421675, "volume": 69930.0}, {"date": "1994-08-26", "close": 2.06147984, "volume": 14118.0}, {"date": "1994-08-29", "close": 2.1221116, "volume": 26785.0}, {"date": "1994-08-30", "close": 2.1221116, "volume": 119673.0}, {"date": "1994-08-31", "close": 2.11453263, "volume": 104368.0}, {"date": "1994-09-01", "close": 2.11453263, "volume": 69535.0}, {"date": "1994-09-02", "close": 2.1221116, "volume": 15042.0}, {"date": "1994-09-05", "close": 2.09937469, "volume": 116507.0}, {"date": "1994-09-06", "close": 2.09937469, "volume": 18472.0}, {"date": "1994-09-07", "close": 2.08421675, "volume": 40507.0}, {"date": "1994-09-08", "close": 2.08421675, "volume": 39715.0}, {"date": "1994-09-09", "close": 2.09179572, "volume": 43542.0}, {"date": "1994-09-12", "close": 2.0463219, "volume": 77847.0}, {"date": "1994-09-13", "close": 2.0463219, "volume": 148965.0}, {"date": "1994-09-14", "close": 2.00842705, "volume": 40771.0}, {"date": "1994-09-15", "close": 2.00842705, "volume": 101993.0}, {"date": "1994-09-16", "close": 2.00842705, "volume": 31271.0}, {"date": "1994-09-19", "close": 2.00842705, "volume": 44993.0}, {"date": "1994-09-20", "close": 1.99326911, "volume": 40111.0}, {"date": "1994-09-21", "close": 1.9705322, "volume": 97507.0}, {"date": "1994-09-22", "close": 1.9705322, "volume": 50535.0}, {"date": "1994-09-23", "close": 1.99326911, "volume": 406915.0}, {"date": "1994-09-26", "close": 2.08421675, "volume": 280117.0}, {"date": "1994-09-27", "close": 1.99326911, "volume": 23486.0}, {"date": "1994-09-28", "close": 1.95537426, "volume": 57000.0}, {"date": "1994-09-29", "close": 2.00842705, "volume": 69403.0}, {"date": "1994-09-30", "close": 1.99326911, "volume": 26125.0}, {"date": "1994-10-03", "close": 2.00842705, "volume": 13590.0}, {"date": "1994-10-04", "close": 1.9705322, "volume": 71778.0}, {"date": "1994-10-05", "close": 1.9705322, "volume": 76659.0}, {"date": "1994-10-06", "close": 2.00842705, "volume": 41035.0}, {"date": "1994-10-07", "close": 1.99326911, "volume": 28104.0}, {"date": "1994-10-10", "close": 2.02358499, "volume": 68347.0}, {"date": "1994-10-11", "close": 2.03874293, "volume": 29028.0}, {"date": "1994-10-12", "close": 2.03116396, "volume": 69666.0}, {"date": "1994-10-13", "close": 1.95537426, "volume": 72305.0}, {"date": "1994-10-14", "close": 1.96295323, "volume": 118882.0}, {"date": "1994-10-17", "close": 1.95537426, "volume": 40507.0}, {"date": "1994-10-18", "close": 1.94779529, "volume": 65840.0}, {"date": "1994-10-19", "close": 1.93263735, "volume": 32854.0}, {"date": "1994-10-20", "close": 1.95537426, "volume": 23222.0}, {"date": "1994-10-21", "close": 1.94021632, "volume": 20583.0}, {"date": "1994-10-24", "close": 1.93263735, "volume": 78903.0}, {"date": "1994-10-25", "close": 1.92505838, "volume": 41826.0}, {"date": "1994-10-26", "close": 1.90990044, "volume": 27312.0}, {"date": "1994-10-27", "close": 1.93263735, "volume": 57000.0}, {"date": "1994-10-28", "close": 1.93263735, "volume": 55812.0}, {"date": "1994-10-31", "close": 1.94779529, "volume": 91437.0}, {"date": "1994-11-01", "close": 1.94779529, "volume": 67291.0}, {"date": "1994-11-02", "close": 1.94021632, "volume": 113868.0}, {"date": "1994-11-03", "close": 1.91747941, "volume": 27049.0}, {"date": "1994-11-04", "close": 1.90990044, "volume": 27708.0}, {"date": "1994-11-07", "close": 1.85684765, "volume": 53701.0}, {"date": "1994-11-08", "close": 1.8189528, "volume": 45917.0}, {"date": "1994-11-09", "close": 1.83411074, "volume": 83784.0}, {"date": "1994-11-10", "close": 1.83411074, "volume": 51326.0}, {"date": "1994-11-11", "close": 1.8189528, "volume": 40111.0}, {"date": "1994-11-14", "close": 1.84168971, "volume": 17681.0}, {"date": "1994-11-15", "close": 1.90990044, "volume": 46048.0}, {"date": "1994-11-16", "close": 1.90990044, "volume": 24278.0}, {"date": "1994-11-17", "close": 1.84168971, "volume": 44993.0}, {"date": "1994-11-18", "close": 1.85684765, "volume": 34569.0}, {"date": "1994-11-21", "close": 1.90990044, "volume": 4750.0}, {"date": "1994-11-22", "close": 1.87958456, "volume": 45653.0}, {"date": "1994-11-23", "close": 1.85684765, "volume": 76791.0}, {"date": "1994-11-24", "close": 1.8947425, "volume": 33910.0}, {"date": "1994-11-25", "close": 1.8947425, "volume": 50798.0}, {"date": "1994-11-28", "close": 1.90990044, "volume": 57791.0}, {"date": "1994-11-29", "close": 1.93263735, "volume": 73361.0}, {"date": "1994-11-30", "close": 1.93263735, "volume": 87347.0}, {"date": "1994-12-01", "close": 1.92505838, "volume": 58319.0}, {"date": "1994-12-02", "close": 1.8947425, "volume": 116111.0}, {"date": "1994-12-05", "close": 1.93263735, "volume": 36549.0}, {"date": "1994-12-06", "close": 1.91747941, "volume": 11611.0}, {"date": "1994-12-07", "close": 1.8947425, "volume": 20451.0}, {"date": "1994-12-08", "close": 1.87200559, "volume": 25201.0}, {"date": "1994-12-09", "close": 1.87200559, "volume": 46972.0}, {"date": "1994-12-12", "close": 1.87200559, "volume": 20715.0}, {"date": "1994-12-13", "close": 1.87200559, "volume": 32194.0}, {"date": "1994-12-14", "close": 1.87958456, "volume": 35097.0}, {"date": "1994-12-15", "close": 1.90232147, "volume": 134451.0}, {"date": "1994-12-16", "close": 1.8947425, "volume": 99090.0}, {"date": "1994-12-19", "close": 1.8947425, "volume": 121389.0}, {"date": "1994-12-20", "close": 1.8947425, "volume": 78507.0}, {"date": "1994-12-21", "close": 1.87958456, "volume": 52250.0}, {"date": "1994-12-22", "close": 1.87200559, "volume": 22299.0}, {"date": "1994-12-23", "close": 1.84926868, "volume": 25993.0}, {"date": "1994-12-26", "close": 1.84926868, "volume": null}, {"date": "1994-12-27", "close": 1.84926868, "volume": null}, {"date": "1994-12-28", "close": 1.87958456, "volume": 23486.0}, {"date": "1994-12-29", "close": 1.88716353, "volume": 190791.0}, {"date": "1994-12-30", "close": 1.87958456, "volume": 29687.0}, {"date": "1995-01-02", "close": 1.87958456, "volume": null}, {"date": "1995-01-03", "close": 1.83411074, "volume": 31271.0}, {"date": "1995-01-04", "close": 1.87958456, "volume": 13062.0}, {"date": "1995-01-05", "close": 1.85684765, "volume": 6465.0}, {"date": "1995-01-06", "close": 1.83411074, "volume": 8840.0}, {"date": "1995-01-09", "close": 1.84168971, "volume": 34437.0}, {"date": "1995-01-10", "close": 1.86442662, "volume": 41958.0}, {"date": "1995-01-11", "close": 1.8947425, "volume": 25465.0}, {"date": "1995-01-12", "close": 1.88716353, "volume": 62014.0}, {"date": "1995-01-13", "close": 1.87200559, "volume": 30347.0}, {"date": "1995-01-16", "close": 1.88716353, "volume": 42750.0}, {"date": "1995-01-17", "close": 1.8947425, "volume": 73493.0}, {"date": "1995-01-18", "close": 1.8947425, "volume": 74416.0}, {"date": "1995-01-19", "close": 1.8947425, "volume": 75736.0}, {"date": "1995-01-20", "close": 1.85684765, "volume": 62805.0}, {"date": "1995-01-23", "close": 1.83411074, "volume": 60298.0}, {"date": "1995-01-24", "close": 1.83411074, "volume": 211110.0}, {"date": "1995-01-25", "close": 1.80379486, "volume": 28236.0}, {"date": "1995-01-26", "close": 1.80379486, "volume": null}, {"date": "1995-01-27", "close": 1.78105795, "volume": 148041.0}, {"date": "1995-01-30", "close": 1.82653177, "volume": 36944.0}, {"date": "1995-01-31", "close": 1.81137383, "volume": 47104.0}, {"date": "1995-02-01", "close": 1.79621589, "volume": 19396.0}, {"date": "1995-02-02", "close": 1.75832104, "volume": 79958.0}, {"date": "1995-02-03", "close": 1.78105795, "volume": 91437.0}, {"date": "1995-02-06", "close": 1.82653177, "volume": 59243.0}, {"date": "1995-02-07", "close": 1.8189528, "volume": 156354.0}, {"date": "1995-02-08", "close": 1.8189528, "volume": 18076.0}, {"date": "1995-02-09", "close": 1.84926868, "volume": 87875.0}, {"date": "1995-02-10", "close": 1.88716353, "volume": 44993.0}, {"date": "1995-02-13", "close": 1.8947425, "volume": 54097.0}, {"date": "1995-02-14", "close": 1.88716353, "volume": 12667.0}, {"date": "1995-02-15", "close": 1.8947425, "volume": 66368.0}, {"date": "1995-02-16", "close": 1.88716353, "volume": 49347.0}, {"date": "1995-02-17", "close": 1.8947425, "volume": 181423.0}, {"date": "1995-02-20", "close": 1.8189528, "volume": 67160.0}, {"date": "1995-02-21", "close": 1.83411074, "volume": 45917.0}, {"date": "1995-02-22", "close": 1.80379486, "volume": 108062.0}, {"date": "1995-02-23", "close": 1.8189528, "volume": 120993.0}, {"date": "1995-02-24", "close": 1.84926868, "volume": 66632.0}, {"date": "1995-02-27", "close": 1.84168971, "volume": 40243.0}, {"date": "1995-02-28", "close": 1.84168971, "volume": 61750.0}, {"date": "1995-03-01", "close": 1.87200559, "volume": 59771.0}, {"date": "1995-03-02", "close": 1.8947425, "volume": 36021.0}, {"date": "1995-03-03", "close": 1.8947425, "volume": 50007.0}, {"date": "1995-03-06", "close": 1.87200559, "volume": 67423.0}, {"date": "1995-03-07", "close": 1.87958456, "volume": 47896.0}, {"date": "1995-03-08", "close": 1.85684765, "volume": 46180.0}, {"date": "1995-03-09", "close": 1.84168971, "volume": 104368.0}, {"date": "1995-03-10", "close": 1.84168971, "volume": 35229.0}, {"date": "1995-03-13", "close": 1.85684765, "volume": 49479.0}, {"date": "1995-03-14", "close": 1.87958456, "volume": 32062.0}, {"date": "1995-03-15", "close": 1.88716353, "volume": 40375.0}, {"date": "1995-03-16", "close": 1.8947425, "volume": 114791.0}, {"date": "1995-03-17", "close": 1.85684765, "volume": 70458.0}, {"date": "1995-03-20", "close": 1.86442662, "volume": 63861.0}, {"date": "1995-03-21", "close": 1.87958456, "volume": 83389.0}, {"date": "1995-03-22", "close": 1.87200559, "volume": 39451.0}, {"date": "1995-03-23", "close": 1.83411074, "volume": 64125.0}, {"date": "1995-03-24", "close": 1.86442662, "volume": 103180.0}, {"date": "1995-03-27", "close": 1.8947425, "volume": 116902.0}, {"date": "1995-03-28", "close": 1.87200559, "volume": 43278.0}, {"date": "1995-03-29", "close": 1.84926868, "volume": 50403.0}, {"date": "1995-03-30", "close": 1.84926868, "volume": 21903.0}, {"date": "1995-03-31", "close": 1.84926868, "volume": 43410.0}, {"date": "1995-04-03", "close": 1.8189528, "volume": 54229.0}, {"date": "1995-04-04", "close": 1.86442662, "volume": 69930.0}, {"date": "1995-04-05", "close": 1.88716353, "volume": 474339.0}, {"date": "1995-04-06", "close": 1.8947425, "volume": 168888.0}, {"date": "1995-04-07", "close": 1.8947425, "volume": 105159.0}, {"date": "1995-04-10", "close": 1.8947425, "volume": 199236.0}, {"date": "1995-04-11", "close": 1.84168971, "volume": 46840.0}, {"date": "1995-04-12", "close": 1.8189528, "volume": 266791.0}, {"date": "1995-04-13", "close": 1.85684765, "volume": 784275.0}, {"date": "1995-04-14", "close": 1.85684765, "volume": null}, {"date": "1995-04-17", "close": 1.85684765, "volume": null}, {"date": "1995-04-18", "close": 1.85684765, "volume": 811852.0}, {"date": "1995-04-19", "close": 1.84926868, "volume": 251353.0}, {"date": "1995-04-20", "close": 1.84926868, "volume": 176409.0}, {"date": "1995-04-21", "close": 1.85684765, "volume": 369575.0}, {"date": "1995-04-24", "close": 1.85684765, "volume": 93152.0}, {"date": "1995-04-25", "close": 1.85684765, "volume": null}, {"date": "1995-04-26", "close": 1.85684765, "volume": 120861.0}, {"date": "1995-04-27", "close": 1.85684765, "volume": 162159.0}, {"date": "1995-04-28", "close": 1.84926868, "volume": 297402.0}, {"date": "1995-05-01", "close": 1.85684765, "volume": 2784283.0}, {"date": "1995-05-02", "close": 1.85684765, "volume": 1471836.0}, {"date": "1995-05-03", "close": 1.87200559, "volume": 164270.0}, {"date": "1995-05-04", "close": 1.88716353, "volume": 136298.0}, {"date": "1995-05-05", "close": 1.88716353, "volume": 346221.0}, {"date": "1995-05-08", "close": 1.87958456, "volume": 57396.0}, {"date": "1995-05-09", "close": 1.88716353, "volume": 123895.0}, {"date": "1995-05-10", "close": 1.88716353, "volume": 114923.0}, {"date": "1995-05-11", "close": 1.84168971, "volume": 59903.0}, {"date": "1995-05-12", "close": 1.87958456, "volume": 58715.0}, {"date": "1995-05-15", "close": 1.86442662, "volume": 16493.0}, {"date": "1995-05-16", "close": 1.88716353, "volume": 40507.0}, {"date": "1995-05-17", "close": 1.87958456, "volume": 71778.0}, {"date": "1995-05-18", "close": 1.83411074, "volume": 50667.0}, {"date": "1995-05-19", "close": 1.84168971, "volume": 71778.0}, {"date": "1995-05-22", "close": 1.84926868, "volume": 93152.0}, {"date": "1995-05-23", "close": 1.87200559, "volume": 30875.0}, {"date": "1995-05-24", "close": 1.85684765, "volume": 135375.0}, {"date": "1995-05-25", "close": 1.85684765, "volume": 86291.0}, {"date": "1995-05-26", "close": 1.84926868, "volume": 82069.0}, {"date": "1995-05-29", "close": 1.84926868, "volume": 64916.0}, {"date": "1995-05-30", "close": 1.8189528, "volume": 61882.0}, {"date": "1995-05-31", "close": 1.86442662, "volume": 51986.0}, {"date": "1995-06-01", "close": 1.86442662, "volume": 36285.0}, {"date": "1995-06-02", "close": 1.87200559, "volume": 124819.0}, {"date": "1995-06-05", "close": 1.84926868, "volume": 33646.0}, {"date": "1995-06-06", "close": 1.83411074, "volume": 64389.0}, {"date": "1995-06-07", "close": 1.82653177, "volume": 92229.0}, {"date": "1995-06-08", "close": 1.8189528, "volume": 62146.0}, {"date": "1995-06-09", "close": 1.8189528, "volume": 98298.0}, {"date": "1995-06-12", "close": 1.8189528, "volume": null}, {"date": "1995-06-13", "close": 1.79621589, "volume": 49611.0}, {"date": "1995-06-14", "close": 1.78105795, "volume": 54229.0}, {"date": "1995-06-15", "close": 1.77347898, "volume": 119541.0}, {"date": "1995-06-16", "close": 1.77347898, "volume": 70590.0}, {"date": "1995-06-19", "close": 1.78863692, "volume": 44597.0}, {"date": "1995-06-20", "close": 1.78105795, "volume": 46708.0}, {"date": "1995-06-21", "close": 1.77347898, "volume": 30875.0}, {"date": "1995-06-22", "close": 1.78105795, "volume": 52250.0}, {"date": "1995-06-23", "close": 1.84168971, "volume": 49347.0}, {"date": "1995-06-26", "close": 1.84926868, "volume": 155958.0}, {"date": "1995-06-27", "close": 1.85684765, "volume": 101069.0}, {"date": "1995-06-28", "close": 1.84168971, "volume": 152263.0}, {"date": "1995-06-29", "close": 1.85684765, "volume": 100673.0}, {"date": "1995-06-30", "close": 1.85684765, "volume": 57660.0}, {"date": "1995-07-03", "close": 1.8189528, "volume": 500728.0}, {"date": "1995-07-04", "close": 1.79621589, "volume": 69007.0}, {"date": "1995-07-05", "close": 1.83411074, "volume": 170076.0}, {"date": "1995-07-06", "close": 1.83411074, "volume": 44597.0}, {"date": "1995-07-07", "close": 1.83411074, "volume": 42486.0}, {"date": "1995-07-10", "close": 1.87958456, "volume": 450853.0}, {"date": "1995-07-11", "close": 1.86442662, "volume": 120861.0}, {"date": "1995-07-12", "close": 1.85684765, "volume": 32722.0}, {"date": "1995-07-13", "close": 1.8947425, "volume": 168361.0}, {"date": "1995-07-14", "close": 1.88716353, "volume": 45125.0}, {"date": "1995-07-17", "close": 1.8947425, "volume": 110041.0}, {"date": "1995-07-18", "close": 1.87958456, "volume": 39055.0}, {"date": "1995-07-19", "close": 1.85684765, "volume": 85368.0}, {"date": "1995-07-20", "close": 1.82653177, "volume": 44333.0}, {"date": "1995-07-21", "close": 1.87958456, "volume": 85632.0}, {"date": "1995-07-24", "close": 1.82653177, "volume": 147513.0}, {"date": "1995-07-25", "close": 1.83411074, "volume": 75340.0}, {"date": "1995-07-26", "close": 1.85684765, "volume": 26917.0}, {"date": "1995-07-27", "close": 1.86442662, "volume": 114659.0}, {"date": "1995-07-28", "close": 1.87958456, "volume": 56868.0}, {"date": "1995-07-31", "close": 1.87958456, "volume": 57528.0}, {"date": "1995-08-01", "close": 1.87958456, "volume": 47632.0}, {"date": "1995-08-02", "close": 1.87958456, "volume": 130229.0}, {"date": "1995-08-03", "close": 1.87958456, "volume": 234333.0}, {"date": "1995-08-04", "close": 1.85684765, "volume": 115715.0}, {"date": "1995-08-07", "close": 1.87958456, "volume": 99090.0}, {"date": "1995-08-08", "close": 1.85684765, "volume": 103972.0}, {"date": "1995-08-09", "close": 1.84168971, "volume": 49743.0}, {"date": "1995-08-10", "close": 1.85684765, "volume": 51062.0}, {"date": "1995-08-11", "close": 1.83411074, "volume": 614068.0}, {"date": "1995-08-14", "close": 1.84168971, "volume": 44201.0}, {"date": "1995-08-15", "close": 1.87958456, "volume": 55417.0}, {"date": "1995-08-16", "close": 1.86442662, "volume": 9368.0}, {"date": "1995-08-17", "close": 1.86442662, "volume": 828873.0}, {"date": "1995-08-18", "close": 1.87958456, "volume": 317853.0}, {"date": "1995-08-21", "close": 1.87958456, "volume": 69798.0}, {"date": "1995-08-22", "close": 1.87200559, "volume": 60035.0}, {"date": "1995-08-23", "close": 1.85684765, "volume": 83916.0}, {"date": "1995-08-24", "close": 1.85684765, "volume": 159520.0}, {"date": "1995-08-25", "close": 1.86442662, "volume": 40243.0}, {"date": "1995-08-28", "close": 1.85684765, "volume": 91833.0}, {"date": "1995-08-29", "close": 1.85684765, "volume": 80486.0}, {"date": "1995-08-30", "close": 1.8947425, "volume": 74548.0}, {"date": "1995-08-31", "close": 1.87958456, "volume": 163083.0}, {"date": "1995-09-01", "close": 1.87200559, "volume": 110965.0}, {"date": "1995-09-04", "close": 1.88716353, "volume": 53437.0}, {"date": "1995-09-05", "close": 1.87200559, "volume": 106875.0}, {"date": "1995-09-06", "close": 1.8947425, "volume": 318645.0}, {"date": "1995-09-07", "close": 1.9705322, "volume": 170076.0}, {"date": "1995-09-08", "close": 1.9705322, "volume": 116375.0}, {"date": "1995-09-11", "close": 1.9705322, "volume": 176541.0}, {"date": "1995-09-12", "close": 1.9705322, "volume": 87611.0}, {"date": "1995-09-13", "close": 1.9705322, "volume": 137618.0}, {"date": "1995-09-14", "close": 1.96295323, "volume": 226416.0}, {"date": "1995-09-15", "close": 1.95537426, "volume": 52646.0}, {"date": "1995-09-18", "close": 1.96295323, "volume": 78903.0}, {"date": "1995-09-19", "close": 1.9705322, "volume": 113076.0}, {"date": "1995-09-20", "close": 1.9705322, "volume": 359020.0}, {"date": "1995-09-21", "close": 1.96295323, "volume": 114264.0}, {"date": "1995-09-22", "close": 1.9705322, "volume": 74944.0}, {"date": "1995-09-25", "close": 1.9705322, "volume": 176145.0}, {"date": "1995-09-26", "close": 1.96295323, "volume": 131416.0}, {"date": "1995-09-27", "close": 1.9705322, "volume": 383034.0}, {"date": "1995-09-28", "close": 1.9705322, "volume": 682547.0}, {"date": "1995-09-29", "close": 1.9174617, "volume": 146459.0}, {"date": "1995-10-02", "close": 1.95080886, "volume": 19552.0}, {"date": "1995-10-03", "close": 1.9174617, "volume": 79407.0}, {"date": "1995-10-04", "close": 1.85910417, "volume": 84085.0}, {"date": "1995-10-05", "close": 1.90078812, "volume": 65853.0}, {"date": "1995-10-06", "close": 1.87577775, "volume": 127867.0}, {"date": "1995-10-09", "close": 1.8340938, "volume": 141301.0}, {"date": "1995-10-10", "close": 1.81742022, "volume": 157615.0}, {"date": "1995-10-11", "close": 1.82575701, "volume": 124029.0}, {"date": "1995-10-12", "close": 1.81742022, "volume": 132785.0}, {"date": "1995-10-13", "close": 1.87577775, "volume": 56257.0}, {"date": "1995-10-16", "close": 1.89245133, "volume": 124628.0}, {"date": "1995-10-17", "close": 1.9174617, "volume": 67052.0}, {"date": "1995-10-18", "close": 1.95080886, "volume": 19432.0}, {"date": "1995-10-19", "close": 1.95080886, "volume": 62734.0}, {"date": "1995-10-20", "close": 1.93413528, "volume": 55777.0}, {"date": "1995-10-23", "close": 1.93413528, "volume": 97280.0}, {"date": "1995-10-24", "close": 1.9174617, "volume": 78687.0}, {"date": "1995-10-25", "close": 1.93413528, "volume": 113353.0}, {"date": "1995-10-26", "close": 1.9174617, "volume": 104717.0}, {"date": "1995-10-27", "close": 1.9174617, "volume": 119710.0}, {"date": "1995-10-30", "close": 1.9174617, "volume": 135544.0}, {"date": "1995-10-31", "close": 1.9174617, "volume": 60095.0}, {"date": "1995-11-01", "close": 1.90078812, "volume": 77488.0}, {"date": "1995-11-02", "close": 1.90078812, "volume": 48820.0}, {"date": "1995-11-03", "close": 1.90912491, "volume": 203556.0}, {"date": "1995-11-06", "close": 1.9174617, "volume": 102797.0}, {"date": "1995-11-07", "close": 1.94247207, "volume": 41503.0}, {"date": "1995-11-08", "close": 1.95080886, "volume": 67892.0}, {"date": "1995-11-09", "close": 1.94247207, "volume": 129306.0}, {"date": "1995-11-10", "close": 1.95080886, "volume": 82646.0}, {"date": "1995-11-13", "close": 1.93413528, "volume": 53738.0}, {"date": "1995-11-14", "close": 1.93413528, "volume": 60815.0}, {"date": "1995-11-15", "close": 1.95914565, "volume": 25190.0}, {"date": "1995-11-16", "close": 1.93413528, "volume": 37904.0}, {"date": "1995-11-17", "close": 1.95914565, "volume": 60935.0}, {"date": "1995-11-20", "close": 1.97581923, "volume": 65733.0}, {"date": "1995-11-21", "close": 2.02583997, "volume": 57216.0}, {"date": "1995-11-22", "close": 2.09253429, "volume": 325065.0}, {"date": "1995-11-23", "close": 2.05918713, "volume": 306593.0}, {"date": "1995-11-24", "close": 2.10087108, "volume": 199117.0}, {"date": "1995-11-27", "close": 2.0841975, "volume": 32626.0}, {"date": "1995-11-28", "close": 2.0841975, "volume": 126548.0}, {"date": "1995-11-29", "close": 2.0841975, "volume": 82286.0}, {"date": "1995-11-30", "close": 2.05918713, "volume": 118031.0}, {"date": "1995-12-01", "close": 2.05085034, "volume": 161453.0}, {"date": "1995-12-04", "close": 2.05085034, "volume": 85525.0}, {"date": "1995-12-05", "close": 2.0008296, "volume": 90682.0}, {"date": "1995-12-06", "close": 2.01750318, "volume": 217710.0}, {"date": "1995-12-07", "close": 2.0008296, "volume": 152577.0}, {"date": "1995-12-08", "close": 2.05085034, "volume": 107595.0}, {"date": "1995-12-11", "close": 2.07586071, "volume": 44142.0}, {"date": "1995-12-12", "close": 2.10087108, "volume": 118151.0}, {"date": "1995-12-13", "close": 2.11754466, "volume": 111674.0}, {"date": "1995-12-14", "close": 2.06752392, "volume": 106036.0}, {"date": "1995-12-15", "close": 2.05918713, "volume": 38024.0}, {"date": "1995-12-18", "close": 2.01750318, "volume": 69451.0}, {"date": "1995-12-19", "close": 2.01750318, "volume": 96320.0}, {"date": "1995-12-20", "close": 2.0841975, "volume": 57456.0}, {"date": "1995-12-21", "close": 2.10087108, "volume": 85045.0}, {"date": "1995-12-22", "close": 2.13421824, "volume": 133145.0}, {"date": "1995-12-25", "close": 2.13421824, "volume": null}, {"date": "1995-12-26", "close": 2.13421824, "volume": null}, {"date": "1995-12-27", "close": 2.14255503, "volume": 11755.0}, {"date": "1995-12-28", "close": 2.1675654, "volume": 99559.0}, {"date": "1995-12-29", "close": 2.17590219, "volume": 59255.0}, {"date": "1996-01-01", "close": 2.17590219, "volume": null}, {"date": "1996-01-02", "close": 2.18423898, "volume": 137343.0}, {"date": "1996-01-03", "close": 2.18423898, "volume": 62014.0}, {"date": "1996-01-04", "close": 2.20924935, "volume": 45941.0}, {"date": "1996-01-05", "close": 2.12588145, "volume": 35265.0}, {"date": "1996-01-08", "close": 2.15089182, "volume": 61894.0}, {"date": "1996-01-09", "close": 2.14255503, "volume": 43782.0}, {"date": "1996-01-10", "close": 2.13421824, "volume": 68731.0}, {"date": "1996-01-11", "close": 2.1675654, "volume": 59016.0}, {"date": "1996-01-12", "close": 2.14255503, "volume": 31787.0}, {"date": "1996-01-15", "close": 2.15922861, "volume": 22551.0}, {"date": "1996-01-16", "close": 2.23425972, "volume": 184963.0}, {"date": "1996-01-17", "close": 2.22592293, "volume": 222268.0}, {"date": "1996-01-18", "close": 2.22592293, "volume": 72570.0}, {"date": "1996-01-19", "close": 2.19257577, "volume": 29988.0}, {"date": "1996-01-22", "close": 2.15922861, "volume": 190481.0}, {"date": "1996-01-23", "close": 2.1675654, "volume": 85644.0}, {"date": "1996-01-24", "close": 2.15089182, "volume": 9836.0}, {"date": "1996-01-25", "close": 2.19257577, "volume": 49899.0}, {"date": "1996-01-26", "close": 2.19257577, "volume": null}, {"date": "1996-01-29", "close": 2.1675654, "volume": 65253.0}, {"date": "1996-01-30", "close": 2.19257577, "volume": 41863.0}, {"date": "1996-01-31", "close": 2.20924935, "volume": 97639.0}, {"date": "1996-02-01", "close": 2.19257577, "volume": 73769.0}, {"date": "1996-02-02", "close": 2.18423898, "volume": 79047.0}, {"date": "1996-02-05", "close": 2.10087108, "volume": 80007.0}, {"date": "1996-02-06", "close": 2.12588145, "volume": 90682.0}, {"date": "1996-02-07", "close": 2.12588145, "volume": 298316.0}, {"date": "1996-02-08", "close": 2.14255503, "volume": 81326.0}, {"date": "1996-02-09", "close": 2.15089182, "volume": 48820.0}, {"date": "1996-02-12", "close": 2.10087108, "volume": 96320.0}, {"date": "1996-02-13", "close": 2.12588145, "volume": 140462.0}, {"date": "1996-02-14", "close": 2.1675654, "volume": 82646.0}, {"date": "1996-02-15", "close": 2.20091256, "volume": 75689.0}, {"date": "1996-02-16", "close": 2.20091256, "volume": 129666.0}, {"date": "1996-02-19", "close": 2.17590219, "volume": 161813.0}, {"date": "1996-02-20", "close": 2.10087108, "volume": 150298.0}, {"date": "1996-02-21", "close": 2.09253429, "volume": 118511.0}, {"date": "1996-02-22", "close": 2.13421824, "volume": 160134.0}, {"date": "1996-02-23", "close": 2.15089182, "volume": 33706.0}, {"date": "1996-02-26", "close": 2.1675654, "volume": 80727.0}, {"date": "1996-02-27", "close": 2.19257577, "volume": 70771.0}, {"date": "1996-02-28", "close": 2.20924935, "volume": 59255.0}, {"date": "1996-02-29", "close": 2.20924935, "volume": 144060.0}, {"date": "1996-03-01", "close": 2.25927009, "volume": 89603.0}, {"date": "1996-03-04", "close": 2.28428046, "volume": 104237.0}, {"date": "1996-03-05", "close": 2.26760688, "volume": 71730.0}, {"date": "1996-03-06", "close": 2.2509333, "volume": 86364.0}, {"date": "1996-03-07", "close": 2.2509333, "volume": 99079.0}, {"date": "1996-03-08", "close": 2.29261725, "volume": 61774.0}, {"date": "1996-03-11", "close": 2.20924935, "volume": 188442.0}, {"date": "1996-03-12", "close": 2.24259651, "volume": 78208.0}, {"date": "1996-03-13", "close": 2.21758614, "volume": 104117.0}, {"date": "1996-03-14", "close": 2.25927009, "volume": 412149.0}, {"date": "1996-03-15", "close": 2.26760688, "volume": 76168.0}, {"date": "1996-03-18", "close": 2.2509333, "volume": 62854.0}, {"date": "1996-03-19", "close": 2.25927009, "volume": 104717.0}, {"date": "1996-03-20", "close": 2.25927009, "volume": 37305.0}, {"date": "1996-03-21", "close": 2.24259651, "volume": 47980.0}, {"date": "1996-03-22", "close": 2.21758614, "volume": 46421.0}, {"date": "1996-03-25", "close": 2.20924935, "volume": 72570.0}, {"date": "1996-03-26", "close": 2.1675654, "volume": 86484.0}, {"date": "1996-03-27", "close": 2.20924935, "volume": 47620.0}, {"date": "1996-03-28", "close": 2.20924935, "volume": 118991.0}, {"date": "1996-03-29", "close": 2.22592293, "volume": 47860.0}, {"date": "1996-04-01", "close": 2.20924935, "volume": 73410.0}, {"date": "1996-04-02", "close": 2.1675654, "volume": 118631.0}, {"date": "1996-04-03", "close": 2.20091256, "volume": 34186.0}, {"date": "1996-04-04", "close": 2.20924935, "volume": 262931.0}, {"date": "1996-04-05", "close": 2.20924935, "volume": null}, {"date": "1996-04-08", "close": 2.20924935, "volume": null}, {"date": "1996-04-09", "close": 2.20924935, "volume": 34666.0}, {"date": "1996-04-10", "close": 2.22592293, "volume": 82046.0}, {"date": "1996-04-11", "close": 2.22592293, "volume": 84205.0}, {"date": "1996-04-12", "close": 2.23425972, "volume": 50739.0}, {"date": "1996-04-15", "close": 2.23425972, "volume": 29148.0}, {"date": "1996-04-16", "close": 2.2509333, "volume": 54457.0}, {"date": "1996-04-17", "close": 2.20924935, "volume": 39104.0}, {"date": "1996-04-18", "close": 2.20091256, "volume": 57816.0}, {"date": "1996-04-19", "close": 2.20091256, "volume": 117071.0}, {"date": "1996-04-22", "close": 2.18423898, "volume": 139022.0}, {"date": "1996-04-23", "close": 2.20924935, "volume": 135064.0}, {"date": "1996-04-24", "close": 2.20924935, "volume": 108075.0}, {"date": "1996-04-25", "close": 2.20924935, "volume": null}, {"date": "1996-04-26", "close": 2.21758614, "volume": 90203.0}, {"date": "1996-04-29", "close": 2.18423898, "volume": 91162.0}, {"date": "1996-04-30", "close": 2.17590219, "volume": 126068.0}, {"date": "1996-05-01", "close": 2.17590219, "volume": 327584.0}, {"date": "1996-05-02", "close": 2.22592293, "volume": 35265.0}, {"date": "1996-05-03", "close": 2.18423898, "volume": 89003.0}, {"date": "1996-05-06", "close": 2.18423898, "volume": 58416.0}, {"date": "1996-05-07", "close": 2.21758614, "volume": 43062.0}, {"date": "1996-05-08", "close": 2.20924935, "volume": 187722.0}, {"date": "1996-05-09", "close": 2.21758614, "volume": 133745.0}, {"date": "1996-05-10", "close": 2.20924935, "volume": 93201.0}, {"date": "1996-05-13", "close": 2.18423898, "volume": 65613.0}, {"date": "1996-05-14", "close": 2.15089182, "volume": 61534.0}, {"date": "1996-05-15", "close": 2.1675654, "volume": 69571.0}, {"date": "1996-05-16", "close": 2.12588145, "volume": 74009.0}, {"date": "1996-05-17", "close": 2.18423898, "volume": 119350.0}, {"date": "1996-05-20", "close": 2.22592293, "volume": 77248.0}, {"date": "1996-05-21", "close": 2.19257577, "volume": 181605.0}, {"date": "1996-05-22", "close": 2.18423898, "volume": 101598.0}, {"date": "1996-05-23", "close": 2.20091256, "volume": 146459.0}, {"date": "1996-05-24", "close": 2.2509333, "volume": 84925.0}, {"date": "1996-05-27", "close": 2.25927009, "volume": 58656.0}, {"date": "1996-05-28", "close": 2.26760688, "volume": 117071.0}, {"date": "1996-05-29", "close": 2.2509333, "volume": 123189.0}, {"date": "1996-05-30", "close": 2.24259651, "volume": 88523.0}, {"date": "1996-05-31", "close": 2.26760688, "volume": 33346.0}, {"date": "1996-06-03", "close": 2.24259651, "volume": 93801.0}, {"date": "1996-06-04", "close": 2.26760688, "volume": 83605.0}, {"date": "1996-06-05", "close": 2.2509333, "volume": 37784.0}, {"date": "1996-06-06", "close": 2.24259651, "volume": 100039.0}, {"date": "1996-06-07", "close": 2.23425972, "volume": 62494.0}, {"date": "1996-06-10", "close": 2.23425972, "volume": null}, {"date": "1996-06-11", "close": 2.22592293, "volume": 25909.0}, {"date": "1996-06-12", "close": 2.23425972, "volume": 66093.0}, {"date": "1996-06-13", "close": 2.24259651, "volume": 97520.0}, {"date": "1996-06-14", "close": 2.2509333, "volume": 63334.0}, {"date": "1996-06-17", "close": 2.23425972, "volume": 55057.0}, {"date": "1996-06-18", "close": 2.2509333, "volume": 172009.0}, {"date": "1996-06-19", "close": 2.2509333, "volume": 82646.0}, {"date": "1996-06-20", "close": 2.26760688, "volume": 110714.0}, {"date": "1996-06-21", "close": 2.26760688, "volume": 160493.0}, {"date": "1996-06-24", "close": 2.30095404, "volume": 78567.0}, {"date": "1996-06-25", "close": 2.27594367, "volume": 204635.0}, {"date": "1996-06-26", "close": 2.30929083, "volume": 89123.0}, {"date": "1996-06-27", "close": 2.27594367, "volume": 149818.0}, {"date": "1996-06-28", "close": 2.2509333, "volume": 110594.0}, {"date": "1996-07-01", "close": 2.28428046, "volume": 134944.0}, {"date": "1996-07-02", "close": 2.27594367, "volume": 145020.0}, {"date": "1996-07-03", "close": 2.26760688, "volume": 153536.0}, {"date": "1996-07-04", "close": 2.27594367, "volume": 93441.0}, {"date": "1996-07-05", "close": 2.29261725, "volume": 82406.0}, {"date": "1996-07-08", "close": 2.24259651, "volume": 178726.0}, {"date": "1996-07-09", "close": 2.2509333, "volume": 88643.0}, {"date": "1996-07-10", "close": 2.27594367, "volume": 112034.0}, {"date": "1996-07-11", "close": 2.2925925, "volume": 16030.0}, {"date": "1996-07-12", "close": 2.31093324, "volume": 111119.0}, {"date": "1996-07-15", "close": 2.2925925, "volume": 341535.0}, {"date": "1996-07-16", "close": 2.2008888, "volume": 90291.0}, {"date": "1996-07-17", "close": 2.22839991, "volume": 100650.0}, {"date": "1996-07-18", "close": 2.2925925, "volume": 71753.0}, {"date": "1996-07-19", "close": 2.2925925, "volume": 80040.0}, {"date": "1996-07-22", "close": 2.2925925, "volume": 102613.0}, {"date": "1996-07-23", "close": 2.27425176, "volume": 86583.0}, {"date": "1996-07-24", "close": 2.31093324, "volume": 122242.0}, {"date": "1996-07-25", "close": 2.2925925, "volume": 22246.0}, {"date": "1996-07-26", "close": 2.24674065, "volume": 59321.0}, {"date": "1996-07-29", "close": 2.21005917, "volume": 57250.0}, {"date": "1996-07-30", "close": 2.31093324, "volume": 40565.0}, {"date": "1996-07-31", "close": 2.36595546, "volume": 82221.0}, {"date": "1996-08-01", "close": 2.41180731, "volume": 96725.0}, {"date": "1996-08-02", "close": 2.45765916, "volume": 58885.0}, {"date": "1996-08-05", "close": 2.4759999, "volume": 100977.0}, {"date": "1996-08-06", "close": 2.4759999, "volume": 91381.0}, {"date": "1996-08-07", "close": 2.46682953, "volume": 51470.0}, {"date": "1996-08-08", "close": 2.4759999, "volume": 171204.0}, {"date": "1996-08-09", "close": 2.41180731, "volume": 80695.0}, {"date": "1996-08-12", "close": 2.41180731, "volume": 29552.0}, {"date": "1996-08-13", "close": 2.43014805, "volume": 83094.0}, {"date": "1996-08-14", "close": 2.42097768, "volume": 28352.0}, {"date": "1996-08-15", "close": 2.42097768, "volume": 82876.0}, {"date": "1996-08-16", "close": 2.33844435, "volume": 70771.0}, {"date": "1996-08-19", "close": 2.34761472, "volume": 147431.0}, {"date": "1996-08-20", "close": 2.44848879, "volume": 47981.0}, {"date": "1996-08-21", "close": 2.4759999, "volume": 222237.0}, {"date": "1996-08-22", "close": 2.48517027, "volume": 237395.0}, {"date": "1996-08-23", "close": 2.43931842, "volume": 138926.0}, {"date": "1996-08-26", "close": 2.45765916, "volume": 25626.0}, {"date": "1996-08-27", "close": 2.44848879, "volume": 46454.0}, {"date": "1996-08-28", "close": 2.52185175, "volume": 63574.0}, {"date": "1996-08-29", "close": 2.43014805, "volume": 22682.0}, {"date": "1996-08-30", "close": 2.3842962, "volume": 36204.0}, {"date": "1996-09-02", "close": 2.40263694, "volume": 39475.0}, {"date": "1996-09-03", "close": 2.3842962, "volume": 200864.0}, {"date": "1996-09-04", "close": 2.41180731, "volume": 24863.0}, {"date": "1996-09-05", "close": 2.3842962, "volume": 111664.0}, {"date": "1996-09-06", "close": 2.36595546, "volume": 115153.0}, {"date": "1996-09-09", "close": 2.45765916, "volume": 28352.0}, {"date": "1996-09-10", "close": 2.45765916, "volume": 64774.0}, {"date": "1996-09-11", "close": 2.43931842, "volume": 43510.0}, {"date": "1996-09-12", "close": 2.44848879, "volume": 82876.0}, {"date": "1996-09-13", "close": 2.45765916, "volume": 18647.0}, {"date": "1996-09-16", "close": 2.45765916, "volume": 25299.0}, {"date": "1996-09-17", "close": 2.50351101, "volume": 37621.0}, {"date": "1996-09-18", "close": 2.4759999, "volume": 33695.0}, {"date": "1996-09-19", "close": 2.43931842, "volume": 18974.0}, {"date": "1996-09-20", "close": 2.49434064, "volume": 52561.0}, {"date": "1996-09-23", "close": 2.46682953, "volume": 48308.0}, {"date": "1996-09-24", "close": 2.44848879, "volume": 87019.0}, {"date": "1996-09-25", "close": 2.44848879, "volume": 43183.0}, {"date": "1996-09-26", "close": 2.50351101, "volume": 127694.0}, {"date": "1996-09-27", "close": 2.50351101, "volume": 484277.0}, {"date": "1996-09-30", "close": 2.52185175, "volume": 248191.0}, {"date": "1996-10-01", "close": 2.52185175, "volume": 106430.0}, {"date": "1996-10-02", "close": 2.54019249, "volume": 202718.0}, {"date": "1996-10-03", "close": 2.58604434, "volume": 105775.0}, {"date": "1996-10-04", "close": 2.59521471, "volume": 86692.0}, {"date": "1996-10-07", "close": 2.61355545, "volume": 83203.0}, {"date": "1996-10-08", "close": 2.60438508, "volume": 72734.0}, {"date": "1996-10-09", "close": 2.63189619, "volume": 152557.0}, {"date": "1996-10-10", "close": 2.63189619, "volume": 129766.0}, {"date": "1996-10-11", "close": 2.6594073, "volume": 118425.0}, {"date": "1996-10-14", "close": 2.57687397, "volume": 260404.0}, {"date": "1996-10-15", "close": 2.55853323, "volume": 218312.0}, {"date": "1996-10-16", "close": 2.52185175, "volume": 189851.0}, {"date": "1996-10-17", "close": 2.49434064, "volume": 88873.0}, {"date": "1996-10-18", "close": 2.53102212, "volume": 119952.0}, {"date": "1996-10-21", "close": 2.49434064, "volume": 69267.0}, {"date": "1996-10-22", "close": 2.52185175, "volume": 62736.0}, {"date": "1996-10-23", "close": 2.52185175, "volume": 106583.0}, {"date": "1996-10-24", "close": 2.53102212, "volume": 121258.0}, {"date": "1996-10-25", "close": 2.50351101, "volume": 100883.0}, {"date": "1996-10-28", "close": 2.55853323, "volume": 81036.0}, {"date": "1996-10-29", "close": 2.52185175, "volume": 136974.0}, {"date": "1996-10-30", "close": 2.52185175, "volume": 15140.0}, {"date": "1996-10-31", "close": 2.49434064, "volume": 75827.0}, {"date": "1996-11-01", "close": 2.45765916, "volume": 90607.0}, {"date": "1996-11-04", "close": 2.49434064, "volume": 70171.0}, {"date": "1996-11-05", "close": 2.51268138, "volume": 103024.0}, {"date": "1996-11-06", "close": 2.49434064, "volume": 77240.0}, {"date": "1996-11-07", "close": 2.51268138, "volume": 71759.0}, {"date": "1996-11-08", "close": 2.52185175, "volume": 75675.0}, {"date": "1996-11-11", "close": 2.51268138, "volume": 75361.0}, {"date": "1996-11-12", "close": 2.51268138, "volume": 88809.0}, {"date": "1996-11-13", "close": 2.52185175, "volume": 57423.0}, {"date": "1996-11-14", "close": 2.52185175, "volume": 104500.0}, {"date": "1996-11-15", "close": 2.53102212, "volume": 290932.0}, {"date": "1996-11-18", "close": 2.54019249, "volume": 86180.0}, {"date": "1996-11-19", "close": 2.54019249, "volume": 96353.0}, {"date": "1996-11-20", "close": 2.57687397, "volume": 149775.0}, {"date": "1996-11-21", "close": 2.61355545, "volume": 116808.0}, {"date": "1996-11-22", "close": 2.62272582, "volume": 116292.0}, {"date": "1996-11-25", "close": 2.64106656, "volume": 166325.0}, {"date": "1996-11-26", "close": 2.64106656, "volume": 106058.0}, {"date": "1996-11-27", "close": 2.61355545, "volume": 42351.0}, {"date": "1996-11-28", "close": 2.5677036, "volume": 249737.0}, {"date": "1996-11-29", "close": 2.57687397, "volume": 82888.0}, {"date": "1996-12-02", "close": 2.55853323, "volume": 96048.0}, {"date": "1996-12-03", "close": 2.61355545, "volume": 62016.0}, {"date": "1996-12-04", "close": 2.64106656, "volume": 113197.0}, {"date": "1996-12-05", "close": 2.62272582, "volume": 64248.0}, {"date": "1996-12-06", "close": 2.4759999, "volume": 170673.0}, {"date": "1996-12-09", "close": 2.52185175, "volume": 155870.0}, {"date": "1996-12-10", "close": 2.52185175, "volume": 129987.0}, {"date": "1996-12-11", "close": 2.52185175, "volume": 120937.0}, {"date": "1996-12-12", "close": 2.43931842, "volume": 89025.0}, {"date": "1996-12-13", "close": 2.43014805, "volume": 208415.0}, {"date": "1996-12-16", "close": 2.4759999, "volume": 65337.0}, {"date": "1996-12-17", "close": 2.45765916, "volume": 72334.0}, {"date": "1996-12-18", "close": 2.49434064, "volume": 42662.0}, {"date": "1996-12-19", "close": 2.48517027, "volume": 71735.0}, {"date": "1996-12-20", "close": 2.5677036, "volume": 353221.0}, {"date": "1996-12-23", "close": 2.60438508, "volume": 76152.0}, {"date": "1996-12-24", "close": 2.59521471, "volume": 63389.0}, {"date": "1996-12-25", "close": 2.59521471, "volume": null}, {"date": "1996-12-26", "close": 2.59521471, "volume": null}, {"date": "1996-12-27", "close": 2.60438508, "volume": 90002.0}, {"date": "1996-12-30", "close": 2.60438508, "volume": 118212.0}, {"date": "1996-12-31", "close": 2.5677036, "volume": 30951.0}, {"date": "1997-01-01", "close": 2.5677036, "volume": null}, {"date": "1997-01-02", "close": 2.59521471, "volume": 17885.0}, {"date": "1997-01-03", "close": 2.61355545, "volume": 24884.0}, {"date": "1997-01-06", "close": 2.61355545, "volume": 113271.0}, {"date": "1997-01-07", "close": 2.55853323, "volume": 52930.0}, {"date": "1997-01-08", "close": 2.58604434, "volume": 30141.0}, {"date": "1997-01-09", "close": 2.60438508, "volume": 85930.0}, {"date": "1997-01-10", "close": 2.63189619, "volume": 99837.0}, {"date": "1997-01-13", "close": 2.61355545, "volume": 95625.0}, {"date": "1997-01-14", "close": 2.62272582, "volume": 38785.0}, {"date": "1997-01-15", "close": 2.61355545, "volume": 96419.0}, {"date": "1997-01-16", "close": 2.57687397, "volume": 80278.0}, {"date": "1997-01-17", "close": 2.63189619, "volume": 70882.0}, {"date": "1997-01-20", "close": 2.61355545, "volume": 45168.0}, {"date": "1997-01-21", "close": 2.59521471, "volume": 69909.0}, {"date": "1997-01-22", "close": 2.58604434, "volume": 104849.0}, {"date": "1997-01-23", "close": 2.59521471, "volume": 107898.0}, {"date": "1997-01-24", "close": 2.54936286, "volume": 81191.0}, {"date": "1997-01-27", "close": 2.54936286, "volume": null}, {"date": "1997-01-28", "close": 2.4759999, "volume": 96478.0}, {"date": "1997-01-29", "close": 2.4759999, "volume": 291103.0}, {"date": "1997-01-30", "close": 2.52185175, "volume": 94729.0}, {"date": "1997-01-31", "close": 2.52185175, "volume": 106273.0}, {"date": "1997-02-03", "close": 2.45765916, "volume": 188081.0}, {"date": "1997-02-04", "close": 2.49434064, "volume": 422310.0}, {"date": "1997-02-05", "close": 2.55853323, "volume": 77554.0}, {"date": "1997-02-06", "close": 2.55853323, "volume": 90732.0}, {"date": "1997-02-07", "close": 2.61355545, "volume": 109568.0}, {"date": "1997-02-10", "close": 2.55853323, "volume": 125829.0}, {"date": "1997-02-11", "close": 2.59521471, "volume": 80891.0}, {"date": "1997-02-12", "close": 2.63189619, "volume": 78549.0}, {"date": "1997-02-13", "close": 2.6594073, "volume": 282854.0}, {"date": "1997-02-14", "close": 2.62272582, "volume": 96051.0}, {"date": "1997-02-17", "close": 2.6594073, "volume": 185001.0}, {"date": "1997-02-18", "close": 2.64106656, "volume": 83597.0}, {"date": "1997-02-19", "close": 2.58604434, "volume": 115831.0}, {"date": "1997-02-20", "close": 2.63189619, "volume": 55760.0}, {"date": "1997-02-21", "close": 2.63189619, "volume": 66179.0}, {"date": "1997-02-24", "close": 2.60438508, "volume": 81193.0}, {"date": "1997-02-25", "close": 2.60438508, "volume": 98302.0}, {"date": "1997-02-26", "close": 2.59521471, "volume": 128144.0}, {"date": "1997-02-27", "close": 2.5677036, "volume": 40427.0}, {"date": "1997-02-28", "close": 2.5677036, "volume": 58870.0}, {"date": "1997-03-03", "close": 2.53102212, "volume": 45164.0}, {"date": "1997-03-04", "close": 2.5677036, "volume": 48783.0}, {"date": "1997-03-05", "close": 2.57687397, "volume": 385448.0}, {"date": "1997-03-06", "close": 2.5677036, "volume": 67343.0}, {"date": "1997-03-07", "close": 2.64106656, "volume": 117164.0}, {"date": "1997-03-10", "close": 2.6594073, "volume": 72644.0}, {"date": "1997-03-11", "close": 2.65023693, "volume": 116149.0}, {"date": "1997-03-12", "close": 2.65023693, "volume": 75880.0}, {"date": "1997-03-13", "close": 2.64106656, "volume": 62741.0}, {"date": "1997-03-14", "close": 2.64106656, "volume": 59543.0}, {"date": "1997-03-17", "close": 2.60438508, "volume": 72998.0}, {"date": "1997-03-18", "close": 2.59521471, "volume": 102019.0}, {"date": "1997-03-19", "close": 2.60438508, "volume": 174961.0}, {"date": "1997-03-20", "close": 2.59521471, "volume": 242052.0}, {"date": "1997-03-21", "close": 2.54936286, "volume": 166691.0}, {"date": "1997-03-24", "close": 2.54936286, "volume": 206094.0}, {"date": "1997-03-25", "close": 2.57687397, "volume": 115752.0}, {"date": "1997-03-26", "close": 2.5677036, "volume": 86347.0}, {"date": "1997-03-27", "close": 2.5677036, "volume": 201315.0}, {"date": "1997-03-28", "close": 2.5677036, "volume": null}, {"date": "1997-03-31", "close": 2.5677036, "volume": null}, {"date": "1997-04-01", "close": 2.5677036, "volume": 57889.0}, {"date": "1997-04-02", "close": 2.58604434, "volume": 65077.0}, {"date": "1997-04-03", "close": 2.55853323, "volume": 243844.0}, {"date": "1997-04-04", "close": 2.5677036, "volume": 141778.0}, {"date": "1997-04-07", "close": 2.54019249, "volume": 97649.0}, {"date": "1997-04-08", "close": 2.5677036, "volume": 99377.0}, {"date": "1997-04-09", "close": 2.5677036, "volume": 224867.0}, {"date": "1997-04-10", "close": 2.5677036, "volume": 137862.0}, {"date": "1997-04-11", "close": 2.61355545, "volume": 128656.0}, {"date": "1997-04-14", "close": 2.5677036, "volume": 206404.0}, {"date": "1997-04-15", "close": 2.58604434, "volume": 62509.0}, {"date": "1997-04-16", "close": 2.602551006, "volume": 143411.0}, {"date": "1997-04-17", "close": 2.61355545, "volume": 198689.0}, {"date": "1997-04-18", "close": 2.5677036, "volume": 190399.0}, {"date": "1997-04-21", "close": 2.5677036, "volume": 67343.0}, {"date": "1997-04-22", "close": 2.55853323, "volume": 184208.0}, {"date": "1997-04-23", "close": 2.55853323, "volume": 225160.0}, {"date": "1997-04-24", "close": 2.55853323, "volume": 202309.0}, {"date": "1997-04-25", "close": 2.55853323, "volume": null}, {"date": "1997-04-28", "close": 2.5677036, "volume": 46109.0}, {"date": "1997-04-29", "close": 2.5677036, "volume": 153727.0}, {"date": "1997-04-30", "close": 2.5677036, "volume": 204754.0}, {"date": "1997-05-01", "close": 2.57687397, "volume": 166169.0}, {"date": "1997-05-02", "close": 2.59521471, "volume": 263650.0}, {"date": "1997-05-05", "close": 2.59521471, "volume": 80696.0}, {"date": "1997-05-06", "close": 2.61355545, "volume": 248050.0}, {"date": "1997-05-07", "close": 2.60438508, "volume": 164571.0}, {"date": "1997-05-08", "close": 2.5677036, "volume": 163408.0}, {"date": "1997-05-09", "close": 2.60438508, "volume": 399153.0}, {"date": "1997-05-12", "close": 2.60438508, "volume": 43683.0}, {"date": "1997-05-13", "close": 2.6594073, "volume": 121076.0}, {"date": "1997-05-14", "close": 2.70525915, "volume": 35147.0}, {"date": "1997-05-15", "close": 2.751111, "volume": 94034.0}, {"date": "1997-05-16", "close": 2.79696285, "volume": 75435.0}, {"date": "1997-05-19", "close": 2.77862211, "volume": 33906.0}, {"date": "1997-05-20", "close": 2.71442952, "volume": 85277.0}, {"date": "1997-05-21", "close": 2.74194063, "volume": 16993.0}, {"date": "1997-05-22", "close": 2.73277026, "volume": 57799.0}, {"date": "1997-05-23", "close": 2.751111, "volume": 110728.0}, {"date": "1997-05-26", "close": 2.79696285, "volume": 120171.0}, {"date": "1997-05-27", "close": 2.76945174, "volume": 81062.0}, {"date": "1997-05-28", "close": 2.83364433, "volume": 33606.0}, {"date": "1997-05-29", "close": 2.79696285, "volume": 42574.0}, {"date": "1997-05-30", "close": 2.831810256, "volume": 123402.0}, {"date": "1997-06-02", "close": 2.87032581, "volume": 122204.0}, {"date": "1997-06-03", "close": 2.88866655, "volume": 126027.0}, {"date": "1997-06-04", "close": 2.9345184, "volume": 70632.0}, {"date": "1997-06-05", "close": 2.94368877, "volume": 58065.0}, {"date": "1997-06-06", "close": 2.96202951, "volume": 87731.0}, {"date": "1997-06-09", "close": 2.96202951, "volume": null}, {"date": "1997-06-10", "close": 3.019802841, "volume": 77988.0}, {"date": "1997-06-11", "close": 3.01705173, "volume": 87396.0}, {"date": "1997-06-12", "close": 3.04456284, "volume": 42108.0}, {"date": "1997-06-13", "close": 2.9345184, "volume": 99025.0}, {"date": "1997-06-16", "close": 2.9345184, "volume": 69010.0}, {"date": "1997-06-17", "close": 2.99871099, "volume": 68817.0}, {"date": "1997-06-18", "close": 2.95285914, "volume": 203525.0}, {"date": "1997-06-19", "close": 2.98037025, "volume": 37096.0}, {"date": "1997-06-20", "close": 2.98037025, "volume": 85536.0}, {"date": "1997-06-23", "close": 2.98037025, "volume": 105987.0}, {"date": "1997-06-24", "close": 2.95285914, "volume": 148553.0}, {"date": "1997-06-25", "close": 2.98037025, "volume": 44684.0}, {"date": "1997-06-26", "close": 2.95285914, "volume": 189100.0}, {"date": "1997-06-27", "close": 2.96202951, "volume": 113923.0}, {"date": "1997-06-30", "close": 2.90700729, "volume": 156937.0}, {"date": "1997-07-01", "close": 2.86115544, "volume": 304988.0}, {"date": "1997-07-02", "close": 2.9345184, "volume": 195711.0}, {"date": "1997-07-03", "close": 2.85198507, "volume": 114053.0}, {"date": "1997-07-04", "close": 2.88866655, "volume": 232346.0}, {"date": "1997-07-07", "close": 2.88866655, "volume": 343585.0}, {"date": "1997-07-08", "close": 2.8428147, "volume": 188368.0}, {"date": "1997-07-09", "close": 2.87032581, "volume": 68155.0}, {"date": "1997-07-10", "close": 2.8428147, "volume": 86305.0}, {"date": "1997-07-11", "close": 2.8428147, "volume": 115767.0}, {"date": "1997-07-14", "close": 2.88866655, "volume": 61211.0}, {"date": "1997-07-15", "close": 2.83364433, "volume": 119334.0}, {"date": "1997-07-16", "close": 2.81530359, "volume": 86620.0}, {"date": "1997-07-17", "close": 2.9345184, "volume": 98099.0}, {"date": "1997-07-18", "close": 3.00788136, "volume": 102384.0}, {"date": "1997-07-21", "close": 2.92534803, "volume": 105665.0}, {"date": "1997-07-22", "close": 2.98037025, "volume": 30721.0}, {"date": "1997-07-23", "close": 3.00788136, "volume": 101260.0}, {"date": "1997-07-24", "close": 2.98037025, "volume": 72873.0}, {"date": "1997-07-25", "close": 2.97119988, "volume": 100745.0}, {"date": "1997-07-28", "close": 2.98954062, "volume": 59578.0}, {"date": "1997-07-29", "close": 3.0262221, "volume": 83644.0}, {"date": "1997-07-30", "close": 3.08124432, "volume": 266984.0}, {"date": "1997-07-31", "close": 3.16377765, "volume": 105056.0}, {"date": "1997-08-01", "close": 3.16377765, "volume": 141486.0}, {"date": "1997-08-04", "close": 3.16377765, "volume": 129589.0}, {"date": "1997-08-05", "close": 3.16377765, "volume": 51281.0}, {"date": "1997-08-06", "close": 3.19128876, "volume": 117982.0}, {"date": "1997-08-07", "close": 3.25548135, "volume": 42468.0}, {"date": "1997-08-08", "close": 3.271070979, "volume": 76366.0}, {"date": "1997-08-11", "close": 3.17294802, "volume": 101693.0}, {"date": "1997-08-12", "close": 3.1179258, "volume": 70771.0}, {"date": "1997-08-13", "close": 2.9345184, "volume": 119664.0}, {"date": "1997-08-14", "close": 2.96202951, "volume": 119063.0}, {"date": "1997-08-15", "close": 3.05373321, "volume": 38293.0}, {"date": "1997-08-18", "close": 2.96202951, "volume": 197188.0}, {"date": "1997-08-19", "close": 2.98037025, "volume": 91069.0}, {"date": "1997-08-20", "close": 2.95285914, "volume": 136844.0}, {"date": "1997-08-21", "close": 3.0262221, "volume": 78797.0}, {"date": "1997-08-22", "close": 2.99871099, "volume": 95284.0}, {"date": "1997-08-25", "close": 3.07207395, "volume": 39005.0}, {"date": "1997-08-26", "close": 3.09958506, "volume": 75583.0}, {"date": "1997-08-27", "close": 3.05373321, "volume": 57469.0}, {"date": "1997-08-28", "close": 3.08124432, "volume": 74359.0}, {"date": "1997-08-29", "close": 3.03539247, "volume": 61960.0}, {"date": "1997-09-01", "close": 3.10875543, "volume": 57865.0}, {"date": "1997-09-02", "close": 3.1179258, "volume": 67188.0}, {"date": "1997-09-03", "close": 3.16377765, "volume": 80878.0}, {"date": "1997-09-04", "close": 3.28299246, "volume": 88571.0}, {"date": "1997-09-05", "close": 3.3013332, "volume": 78312.0}, {"date": "1997-09-08", "close": 3.3013332, "volume": 77784.0}, {"date": "1997-09-09", "close": 3.41137764, "volume": 85886.0}, {"date": "1997-09-10", "close": 3.3013332, "volume": 118812.0}, {"date": "1997-09-11", "close": 3.25548135, "volume": 113745.0}, {"date": "1997-09-12", "close": 3.3013332, "volume": 55682.0}, {"date": "1997-09-15", "close": 3.33801468, "volume": 57191.0}, {"date": "1997-09-16", "close": 3.40220727, "volume": 47751.0}, {"date": "1997-09-17", "close": 3.41137764, "volume": 167087.0}, {"date": "1997-09-18", "close": 3.42054801, "volume": 81502.0}, {"date": "1997-09-19", "close": 3.44805912, "volume": 107339.0}, {"date": "1997-09-22", "close": 3.59478504, "volume": 69725.0}, {"date": "1997-09-23", "close": 3.62229615, "volume": 192961.0}, {"date": "1997-09-24", "close": 3.60395541, "volume": 156922.0}, {"date": "1997-09-25", "close": 3.74151096, "volume": 147864.0}, {"date": "1997-09-26", "close": 3.61312578, "volume": 146554.0}, {"date": "1997-09-29", "close": 3.62229615, "volume": 67124.0}, {"date": "1997-09-30", "close": 3.70482948, "volume": 474529.0}, {"date": "1997-10-01", "close": 3.72095227, "volume": 90324.0}, {"date": "1997-10-02", "close": 3.67312512, "volume": 108349.0}, {"date": "1997-10-03", "close": 3.46268566, "volume": 86409.0}, {"date": "1997-10-06", "close": 3.45312023, "volume": 34067.0}, {"date": "1997-10-07", "close": 3.46268566, "volume": 35294.0}, {"date": "1997-10-08", "close": 3.4435548, "volume": 69549.0}, {"date": "1997-10-09", "close": 3.3479005, "volume": 108514.0}, {"date": "1997-10-10", "close": 3.30963878, "volume": 62580.0}, {"date": "1997-10-13", "close": 3.20441905, "volume": 98109.0}, {"date": "1997-10-14", "close": 3.18528819, "volume": 100619.0}, {"date": "1997-10-15", "close": 3.1565919, "volume": 109432.0}, {"date": "1997-10-16", "close": 3.1565919, "volume": 226924.0}, {"date": "1997-10-17", "close": 3.17572276, "volume": 98498.0}, {"date": "1997-10-20", "close": 3.11833018, "volume": 130240.0}, {"date": "1997-10-21", "close": 3.10876475, "volume": 133101.0}, {"date": "1997-10-22", "close": 3.13746104, "volume": 168318.0}, {"date": "1997-10-23", "close": 3.08963389, "volume": 173828.0}, {"date": "1997-10-24", "close": 3.00354502, "volume": 144133.0}, {"date": "1997-10-27", "close": 2.81223642, "volume": 210669.0}, {"date": "1997-10-28", "close": 2.75484384, "volume": 232497.0}, {"date": "1997-10-29", "close": 3.08006846, "volume": 222121.0}, {"date": "1997-10-30", "close": 3.01311045, "volume": 135896.0}, {"date": "1997-10-31", "close": 3.10876475, "volume": 116922.0}, {"date": "1997-11-03", "close": 3.17572276, "volume": 91512.0}, {"date": "1997-11-04", "close": 3.3479005, "volume": 173296.0}, {"date": "1997-11-05", "close": 3.33833507, "volume": 146181.0}, {"date": "1997-11-06", "close": 3.358422473, "volume": 230365.0}, {"date": "1997-11-07", "close": 3.2522462, "volume": 38930.0}, {"date": "1997-11-10", "close": 3.20441905, "volume": 62857.0}, {"date": "1997-11-11", "close": 3.20441905, "volume": 41261.0}, {"date": "1997-11-12", "close": 3.19485362, "volume": 72921.0}, {"date": "1997-11-13", "close": 3.20441905, "volume": 99900.0}, {"date": "1997-11-14", "close": 3.2522462, "volume": 26869.0}, {"date": "1997-11-17", "close": 3.2522462, "volume": 54220.0}, {"date": "1997-11-18", "close": 3.21398448, "volume": 47358.0}, {"date": "1997-11-19", "close": 3.1565919, "volume": 43788.0}, {"date": "1997-11-20", "close": 3.1565919, "volume": 25843.0}, {"date": "1997-11-21", "close": 3.32876964, "volume": 168742.0}, {"date": "1997-11-24", "close": 3.3479005, "volume": 83053.0}, {"date": "1997-11-25", "close": 3.2522462, "volume": 151893.0}, {"date": "1997-11-26", "close": 3.13746104, "volume": 118691.0}, {"date": "1997-11-27", "close": 3.09919932, "volume": 140227.0}, {"date": "1997-11-28", "close": 3.07050303, "volume": 141041.0}, {"date": "1997-12-01", "close": 3.22354991, "volume": 136378.0}, {"date": "1997-12-02", "close": 3.22354991, "volume": 73464.0}, {"date": "1997-12-03", "close": 3.24268077, "volume": 141995.0}, {"date": "1997-12-04", "close": 3.20441905, "volume": 96135.0}, {"date": "1997-12-05", "close": 3.23311534, "volume": 46447.0}, {"date": "1997-12-08", "close": 3.30007335, "volume": 171142.0}, {"date": "1997-12-09", "close": 3.2522462, "volume": 71449.0}, {"date": "1997-12-10", "close": 3.19485362, "volume": 114326.0}, {"date": "1997-12-11", "close": 3.13746104, "volume": 173044.0}, {"date": "1997-12-12", "close": 3.2522462, "volume": 55091.0}, {"date": "1997-12-15", "close": 3.32876964, "volume": 53630.0}, {"date": "1997-12-16", "close": 3.2522462, "volume": 84469.0}, {"date": "1997-12-17", "close": 3.2522462, "volume": 90634.0}, {"date": "1997-12-18", "close": 3.28094249, "volume": 128697.0}, {"date": "1997-12-19", "close": 3.1565919, "volume": 216914.0}, {"date": "1997-12-22", "close": 3.1565919, "volume": 99344.0}, {"date": "1997-12-23", "close": 3.24268077, "volume": 53119.0}, {"date": "1997-12-24", "close": 3.24268077, "volume": 20770.0}, {"date": "1997-12-25", "close": 3.24268077, "volume": null}, {"date": "1997-12-26", "close": 3.24268077, "volume": null}, {"date": "1997-12-29", "close": 3.24268077, "volume": 20296.0}, {"date": "1997-12-30", "close": 3.23311534, "volume": 187373.0}, {"date": "1997-12-31", "close": 3.264681259, "volume": 67477.0}, {"date": "1998-01-01", "close": 3.264681259, "volume": null}, {"date": "1998-01-02", "close": 3.28094249, "volume": 12482.0}, {"date": "1998-01-05", "close": 3.39572765, "volume": 201290.0}, {"date": "1998-01-06", "close": 3.5392091, "volume": 140387.0}, {"date": "1998-01-07", "close": 3.4435548, "volume": 111394.0}, {"date": "1998-01-08", "close": 3.4435548, "volume": 62474.0}, {"date": "1998-01-09", "close": 3.5392091, "volume": 169200.0}, {"date": "1998-01-12", "close": 3.4435548, "volume": 152667.0}, {"date": "1998-01-13", "close": 3.4435548, "volume": 46273.0}, {"date": "1998-01-14", "close": 3.4435548, "volume": 111091.0}, {"date": "1998-01-15", "close": 3.45312023, "volume": 58347.0}, {"date": "1998-01-16", "close": 3.46268566, "volume": 116505.0}, {"date": "1998-01-19", "close": 3.49138195, "volume": 35015.0}, {"date": "1998-01-20", "close": 3.46268566, "volume": 43349.0}, {"date": "1998-01-21", "close": 3.41485851, "volume": 61781.0}, {"date": "1998-01-22", "close": 3.42442394, "volume": 91551.0}, {"date": "1998-01-23", "close": 3.52007824, "volume": 65163.0}, {"date": "1998-01-26", "close": 3.52007824, "volume": null}, {"date": "1998-01-27", "close": 3.4435548, "volume": 75694.0}, {"date": "1998-01-28", "close": 3.43398937, "volume": 63399.0}, {"date": "1998-01-29", "close": 3.49138195, "volume": 25256.0}, {"date": "1998-01-30", "close": 3.58703625, "volume": 68014.0}, {"date": "1998-02-02", "close": 3.59660168, "volume": 56431.0}, {"date": "1998-02-03", "close": 3.58703625, "volume": 191150.0}, {"date": "1998-02-04", "close": 3.6348634, "volume": 65629.0}, {"date": "1998-02-05", "close": 3.6348634, "volume": 136423.0}, {"date": "1998-02-06", "close": 3.6348634, "volume": 65483.0}, {"date": "1998-02-09", "close": 3.68269055, "volume": 54764.0}, {"date": "1998-02-10", "close": 3.60616711, "volume": 95889.0}, {"date": "1998-02-11", "close": 3.58703625, "volume": 52013.0}, {"date": "1998-02-12", "close": 3.5392091, "volume": 91605.0}, {"date": "1998-02-13", "close": 3.45312023, "volume": 46228.0}, {"date": "1998-02-16", "close": 3.39572765, "volume": 70606.0}, {"date": "1998-02-17", "close": 3.4435548, "volume": 51622.0}, {"date": "1998-02-18", "close": 3.39572765, "volume": 93367.0}, {"date": "1998-02-19", "close": 3.49138195, "volume": 48610.0}, {"date": "1998-02-20", "close": 3.51051281, "volume": 63892.0}, {"date": "1998-02-23", "close": 3.4435548, "volume": 74256.0}, {"date": "1998-02-24", "close": 3.4435548, "volume": 57900.0}, {"date": "1998-02-25", "close": 3.39572765, "volume": 45109.0}, {"date": "1998-02-26", "close": 3.49138195, "volume": 115231.0}, {"date": "1998-02-27", "close": 3.5392091, "volume": 101382.0}, {"date": "1998-03-02", "close": 3.51051281, "volume": 34431.0}, {"date": "1998-03-03", "close": 3.45312023, "volume": 75762.0}, {"date": "1998-03-04", "close": 3.47225109, "volume": 108730.0}, {"date": "1998-03-05", "close": 3.33833507, "volume": 243043.0}, {"date": "1998-03-06", "close": 3.38616222, "volume": 98590.0}, {"date": "1998-03-09", "close": 3.39572765, "volume": 176151.0}, {"date": "1998-03-10", "close": 3.38616222, "volume": 53852.0}, {"date": "1998-03-11", "close": 3.41485851, "volume": 97136.0}, {"date": "1998-03-12", "close": 3.36703136, "volume": 84986.0}, {"date": "1998-03-13", "close": 3.46268566, "volume": 151848.0}, {"date": "1998-03-16", "close": 3.41485851, "volume": 154132.0}, {"date": "1998-03-17", "close": 3.4435548, "volume": 128288.0}, {"date": "1998-03-18", "close": 3.40529308, "volume": 67207.0}, {"date": "1998-03-19", "close": 3.42442394, "volume": 136831.0}, {"date": "1998-03-20", "close": 3.43398937, "volume": 90746.0}, {"date": "1998-03-23", "close": 3.4435548, "volume": 99234.0}, {"date": "1998-03-24", "close": 3.4435548, "volume": 142769.0}, {"date": "1998-03-25", "close": 3.4435548, "volume": 50279.0}, {"date": "1998-03-26", "close": 3.49138195, "volume": 186648.0}, {"date": "1998-03-27", "close": 3.46268566, "volume": 38059.0}, {"date": "1998-03-30", "close": 3.41485851, "volume": 115737.0}, {"date": "1998-03-31", "close": 3.37659679, "volume": 166426.0}, {"date": "1998-04-01", "close": 3.4435548, "volume": 61821.0}, {"date": "1998-04-02", "close": 3.46268566, "volume": 72286.0}, {"date": "1998-04-03", "close": 3.43398937, "volume": 77377.0}, {"date": "1998-04-06", "close": 3.46268566, "volume": 82728.0}, {"date": "1998-04-07", "close": 3.46268566, "volume": 222119.0}, {"date": "1998-04-08", "close": 3.4435548, "volume": 86569.0}, {"date": "1998-04-09", "close": 3.41485851, "volume": 87782.0}, {"date": "1998-04-10", "close": 3.41485851, "volume": null}, {"date": "1998-04-13", "close": 3.41485851, "volume": null}, {"date": "1998-04-14", "close": 3.42442394, "volume": 79612.0}, {"date": "1998-04-15", "close": 3.46268566, "volume": 160044.0}, {"date": "1998-04-16", "close": 3.47225109, "volume": 355570.0}, {"date": "1998-04-17", "close": 3.39572765, "volume": 94221.0}, {"date": "1998-04-20", "close": 3.47225109, "volume": 100091.0}, {"date": "1998-04-21", "close": 3.41485851, "volume": 79070.0}, {"date": "1998-04-22", "close": 3.37659679, "volume": 267520.0}, {"date": "1998-04-23", "close": 3.40529308, "volume": 93984.0}, {"date": "1998-04-24", "close": 3.32876964, "volume": 64565.0}, {"date": "1998-04-27", "close": 3.27137706, "volume": 132187.0}, {"date": "1998-04-28", "close": 3.1565919, "volume": 89499.0}, {"date": "1998-04-29", "close": 3.13746104, "volume": 152091.0}, {"date": "1998-04-30", "close": 3.14702647, "volume": 132067.0}, {"date": "1998-05-01", "close": 3.14702647, "volume": 112253.0}, {"date": "1998-05-04", "close": 3.13746104, "volume": 87014.0}, {"date": "1998-05-05", "close": 3.20441905, "volume": 139940.0}, {"date": "1998-05-06", "close": 3.20441905, "volume": 51286.0}, {"date": "1998-05-07", "close": 3.1565919, "volume": 59767.0}, {"date": "1998-05-08", "close": 3.18528819, "volume": 56629.0}, {"date": "1998-05-11", "close": 3.32876964, "volume": 26864.0}, {"date": "1998-05-12", "close": 3.32876964, "volume": 42316.0}, {"date": "1998-05-13", "close": 3.19485362, "volume": 87479.0}, {"date": "1998-05-14", "close": 3.19485362, "volume": 60776.0}, {"date": "1998-05-15", "close": 3.20441905, "volume": 274440.0}, {"date": "1998-05-18", "close": 3.10876475, "volume": 64274.0}, {"date": "1998-05-19", "close": 3.10876475, "volume": 68571.0}, {"date": "1998-05-20", "close": 3.13746104, "volume": 118095.0}, {"date": "1998-05-21", "close": 3.19485362, "volume": 98176.0}, {"date": "1998-05-22", "close": 3.19485362, "volume": 97103.0}, {"date": "1998-05-25", "close": 3.19485362, "volume": 106035.0}, {"date": "1998-05-26", "close": 3.1565919, "volume": 131025.0}, {"date": "1998-05-27", "close": 3.05137217, "volume": 168905.0}, {"date": "1998-05-28", "close": 3.10876475, "volume": 78483.0}, {"date": "1998-05-29", "close": 3.10876475, "volume": 96975.0}, {"date": "1998-06-01", "close": 3.08963389, "volume": 98462.0}, {"date": "1998-06-02", "close": 3.0609376, "volume": 140828.0}, {"date": "1998-06-03", "close": 3.07050303, "volume": 78856.0}, {"date": "1998-06-04", "close": 3.01311045, "volume": 61237.0}, {"date": "1998-06-05", "close": 3.00354502, "volume": 181104.0}, {"date": "1998-06-08", "close": 3.00354502, "volume": null}, {"date": "1998-06-09", "close": 3.01311045, "volume": 78440.0}, {"date": "1998-06-10", "close": 2.95571787, "volume": 111876.0}, {"date": "1998-06-11", "close": 2.91745615, "volume": 183313.0}, {"date": "1998-06-12", "close": 2.92702158, "volume": 197136.0}, {"date": "1998-06-15", "close": 2.89832529, "volume": 209343.0}, {"date": "1998-06-16", "close": 2.94615244, "volume": 165891.0}, {"date": "1998-06-17", "close": 3.0609376, "volume": 78206.0}, {"date": "1998-06-18", "close": 3.10876475, "volume": 99785.0}, {"date": "1998-06-19", "close": 3.02267588, "volume": 71511.0}, {"date": "1998-06-22", "close": 3.01311045, "volume": 62883.0}, {"date": "1998-06-23", "close": 3.00354502, "volume": 88188.0}, {"date": "1998-06-24", "close": 2.95571787, "volume": 93277.0}, {"date": "1998-06-25", "close": 2.89832529, "volume": 81556.0}, {"date": "1998-06-26", "close": 2.94615244, "volume": 278560.0}, {"date": "1998-06-29", "close": 2.90789072, "volume": 170661.0}, {"date": "1998-06-30", "close": 2.93658701, "volume": 282833.0}, {"date": "1998-07-01", "close": 3.00354502, "volume": 209704.0}, {"date": "1998-07-02", "close": 3.11833018, "volume": 101467.0}, {"date": "1998-07-03", "close": 3.08006846, "volume": 218083.0}, {"date": "1998-07-06", "close": 3.0609376, "volume": 71633.0}, {"date": "1998-07-07", "close": 3.1565919, "volume": 51779.0}, {"date": "1998-07-08", "close": 3.1565919, "volume": 83898.0}, {"date": "1998-07-09", "close": 3.11833018, "volume": 170830.0}, {"date": "1998-07-10", "close": 3.0609376, "volume": 73048.0}, {"date": "1998-07-13", "close": 3.01311045, "volume": 86723.0}, {"date": "1998-07-14", "close": 3.0609376, "volume": 166051.0}, {"date": "1998-07-15", "close": 3.08006846, "volume": 144231.0}, {"date": "1998-07-16", "close": 3.08006846, "volume": 113939.0}, {"date": "1998-07-17", "close": 3.05137217, "volume": 194806.0}, {"date": "1998-07-20", "close": 3.0609376, "volume": 101064.0}, {"date": "1998-07-21", "close": 3.00354502, "volume": 67957.0}, {"date": "1998-07-22", "close": 3.05137217, "volume": 97890.0}, {"date": "1998-07-23", "close": 3.01311045, "volume": 75684.0}, {"date": "1998-07-24", "close": 3.05137217, "volume": 128037.0}, {"date": "1998-07-27", "close": 3.00354502, "volume": 51223.0}, {"date": "1998-07-28", "close": 3.0609376, "volume": 91548.0}, {"date": "1998-07-29", "close": 2.99397959, "volume": 86913.0}, {"date": "1998-07-30", "close": 2.97484873, "volume": 88877.0}, {"date": "1998-07-31", "close": 3.01311045, "volume": 157860.0}, {"date": "1998-08-03", "close": 2.94615244, "volume": 57774.0}, {"date": "1998-08-04", "close": 2.97484873, "volume": 140096.0}, {"date": "1998-08-05", "close": 2.93658701, "volume": 153088.0}, {"date": "1998-08-06", "close": 2.91745615, "volume": 94153.0}, {"date": "1998-08-07", "close": 2.97484873, "volume": 158182.0}, {"date": "1998-08-10", "close": 2.97484873, "volume": 67578.0}, {"date": "1998-08-11", "close": 2.94615244, "volume": 45117.0}, {"date": "1998-08-12", "close": 2.9652833, "volume": 56666.0}, {"date": "1998-08-13", "close": 2.94615244, "volume": 159548.0}, {"date": "1998-08-14", "close": 3.0609376, "volume": 143413.0}, {"date": "1998-08-17", "close": 3.03224131, "volume": 29638.0}, {"date": "1998-08-18", "close": 3.09919932, "volume": 90945.0}, {"date": "1998-08-19", "close": 3.10876475, "volume": 83350.0}, {"date": "1998-08-20", "close": 3.1565919, "volume": 106009.0}, {"date": "1998-08-21", "close": 3.1565919, "volume": 28773.0}, {"date": "1998-08-24", "close": 3.1565919, "volume": 49705.0}, {"date": "1998-08-25", "close": 3.14702647, "volume": 49614.0}, {"date": "1998-08-26", "close": 3.02267588, "volume": 171539.0}, {"date": "1998-08-27", "close": 2.97484873, "volume": 149938.0}, {"date": "1998-08-28", "close": 2.90789072, "volume": 233859.0}, {"date": "1998-08-31", "close": 2.9652833, "volume": 141994.0}, {"date": "1998-09-01", "close": 2.94615244, "volume": 120876.0}, {"date": "1998-09-02", "close": 3.01311045, "volume": 84160.0}, {"date": "1998-09-03", "close": 3.03224131, "volume": 57725.0}, {"date": "1998-09-04", "close": 3.08006846, "volume": 20125.0}, {"date": "1998-09-07", "close": 3.20441905, "volume": 123982.0}, {"date": "1998-09-08", "close": 3.12789561, "volume": 87101.0}, {"date": "1998-09-09", "close": 3.11833018, "volume": 82183.0}, {"date": "1998-09-10", "close": 3.08963389, "volume": 45277.0}, {"date": "1998-09-11", "close": 3.01311045, "volume": 55582.0}, {"date": "1998-09-14", "close": 3.10876475, "volume": 52241.0}, {"date": "1998-09-15", "close": 3.0609376, "volume": 113288.0}, {"date": "1998-09-16", "close": 3.0609376, "volume": 50692.0}, {"date": "1998-09-17", "close": 2.98441416, "volume": 52952.0}, {"date": "1998-09-18", "close": 3.03224131, "volume": 105612.0}, {"date": "1998-09-21", "close": 3.08963389, "volume": 155054.0}, {"date": "1998-09-22", "close": 3.08963389, "volume": 128349.0}, {"date": "1998-09-23", "close": 3.10876475, "volume": 44988.0}, {"date": "1998-09-24", "close": 3.10876475, "volume": 121705.0}, {"date": "1998-09-25", "close": 3.07050303, "volume": 126338.0}, {"date": "1998-09-28", "close": 3.08006846, "volume": 99168.0}, {"date": "1998-09-29", "close": 3.08006846, "volume": 71407.0}, {"date": "1998-09-30", "close": 3.13746104, "volume": 121377.0}, {"date": "1998-10-01", "close": 3.12789561, "volume": 76344.0}, {"date": "1998-10-02", "close": 3.05137217, "volume": 68804.0}, {"date": "1998-10-05", "close": 3.0609376, "volume": 21965.0}, {"date": "1998-10-06", "close": 3.04180674, "volume": 107887.0}, {"date": "1998-10-07", "close": 3.0609376, "volume": 85606.0}, {"date": "1998-10-08", "close": 3.05137217, "volume": 58300.0}, {"date": "1998-10-09", "close": 3.05137217, "volume": 64754.0}, {"date": "1998-10-12", "close": 3.0609376, "volume": 176689.0}, {"date": "1998-10-13", "close": 3.03224131, "volume": 35739.0}, {"date": "1998-10-14", "close": 2.98441416, "volume": 253072.0}, {"date": "1998-10-15", "close": 3.04180674, "volume": 27714.0}, {"date": "1998-10-16", "close": 3.0609376, "volume": 90539.0}, {"date": "1998-10-19", "close": 3.10876475, "volume": 67430.0}, {"date": "1998-10-20", "close": 3.1565919, "volume": 59512.0}, {"date": "1998-10-21", "close": 3.10876475, "volume": 74807.0}, {"date": "1998-10-22", "close": 3.02267588, "volume": 78146.0}, {"date": "1998-10-23", "close": 3.02267588, "volume": 349413.0}, {"date": "1998-10-26", "close": 3.08963389, "volume": 75478.0}, {"date": "1998-10-27", "close": 3.09919932, "volume": 64717.0}, {"date": "1998-10-28", "close": 3.10876475, "volume": 84813.0}, {"date": "1998-10-29", "close": 3.09919932, "volume": 118782.0}, {"date": "1998-10-30", "close": 3.22354991, "volume": 166325.0}, {"date": "1998-11-02", "close": 3.31920421, "volume": 158803.0}, {"date": "1998-11-03", "close": 3.23311534, "volume": 48875.0}, {"date": "1998-11-04", "close": 3.20441905, "volume": 28096.0}, {"date": "1998-11-05", "close": 3.20441905, "volume": 54187.0}, {"date": "1998-11-06", "close": 3.23311534, "volume": 26569.0}, {"date": "1998-11-09", "close": 3.23311534, "volume": 83856.0}, {"date": "1998-11-10", "close": 3.206332136, "volume": 67822.0}, {"date": "1998-11-11", "close": 3.2522462, "volume": 57794.0}, {"date": "1998-11-12", "close": 3.19485362, "volume": 180601.0}, {"date": "1998-11-13", "close": 3.19485362, "volume": 106436.0}, {"date": "1998-11-16", "close": 3.237898055, "volume": 31027.0}, {"date": "1998-11-17", "close": 3.22354991, "volume": 69660.0}, {"date": "1998-11-18", "close": 3.18528819, "volume": 62068.0}, {"date": "1998-11-19", "close": 3.23311534, "volume": 61185.0}, {"date": "1998-11-20", "close": 3.22354991, "volume": 81458.0}, {"date": "1998-11-23", "close": 3.28094249, "volume": 82830.0}, {"date": "1998-11-24", "close": 3.26181163, "volume": 79643.0}, {"date": "1998-11-25", "close": 3.19485362, "volume": 59327.0}, {"date": "1998-11-26", "close": 3.23311534, "volume": 86122.0}, {"date": "1998-11-27", "close": 3.19485362, "volume": 126765.0}, {"date": "1998-11-30", "close": 3.1565919, "volume": 126408.0}, {"date": "1998-12-01", "close": 3.20441905, "volume": 79625.0}, {"date": "1998-12-02", "close": 3.1565919, "volume": 58038.0}, {"date": "1998-12-03", "close": 3.13746104, "volume": 43466.0}, {"date": "1998-12-04", "close": 3.12789561, "volume": 169705.0}, {"date": "1998-12-07", "close": 3.1565919, "volume": 30393.0}, {"date": "1998-12-08", "close": 3.1565919, "volume": 129741.0}, {"date": "1998-12-09", "close": 3.11833018, "volume": 260104.0}, {"date": "1998-12-10", "close": 3.1565919, "volume": 71393.0}, {"date": "1998-12-11", "close": 3.162331158, "volume": 74957.0}, {"date": "1998-12-14", "close": 3.13746104, "volume": 120518.0}, {"date": "1998-12-15", "close": 3.1565919, "volume": 100649.0}, {"date": "1998-12-16", "close": 3.1565919, "volume": 66866.0}, {"date": "1998-12-17", "close": 3.17572276, "volume": 65779.0}, {"date": "1998-12-18", "close": 3.14702647, "volume": 58785.0}, {"date": "1998-12-21", "close": 3.13746104, "volume": 96542.0}, {"date": "1998-12-22", "close": 3.19485362, "volume": 72386.0}, {"date": "1998-12-23", "close": 3.18528819, "volume": 62098.0}, {"date": "1998-12-24", "close": 3.19485362, "volume": 32011.0}, {"date": "1998-12-25", "close": 3.19485362, "volume": null}, {"date": "1998-12-28", "close": 3.19485362, "volume": null}, {"date": "1998-12-29", "close": 3.19485362, "volume": 15258.0}, {"date": "1998-12-30", "close": 3.18528819, "volume": 117243.0}, {"date": "1998-12-31", "close": 3.19485362, "volume": 38503.0}, {"date": "1999-01-01", "close": 3.19485362, "volume": null}, {"date": "1999-01-04", "close": 3.19485362, "volume": 189263.0}, {"date": "1999-01-05", "close": 3.21398448, "volume": 243020.0}, {"date": "1999-01-06", "close": 3.20441905, "volume": 101358.0}, {"date": "1999-01-07", "close": 3.22354991, "volume": 179174.0}, {"date": "1999-01-08", "close": 3.20441905, "volume": 176417.0}, {"date": "1999-01-11", "close": 3.22354991, "volume": 81520.0}, {"date": "1999-01-12", "close": 3.21398448, "volume": 61242.0}, {"date": "1999-01-13", "close": 3.17572276, "volume": 109532.0}, {"date": "1999-01-14", "close": 3.17572276, "volume": 63162.0}, {"date": "1999-01-15", "close": 3.18528819, "volume": 127656.0}, {"date": "1999-01-18", "close": 3.2522462, "volume": 78121.0}, {"date": "1999-01-19", "close": 3.20441905, "volume": 107619.0}, {"date": "1999-01-20", "close": 3.2522462, "volume": 64934.0}, {"date": "1999-01-21", "close": 3.22354991, "volume": 65708.0}, {"date": "1999-01-22", "close": 3.20441905, "volume": 76534.0}, {"date": "1999-01-25", "close": 3.13746104, "volume": 129485.0}, {"date": "1999-01-26", "close": 3.13746104, "volume": null}, {"date": "1999-01-27", "close": 3.18528819, "volume": 73266.0}, {"date": "1999-01-28", "close": 3.2522462, "volume": 130640.0}, {"date": "1999-01-29", "close": 3.16615733, "volume": 129095.0}, {"date": "1999-02-01", "close": 3.20441905, "volume": 150438.0}, {"date": "1999-02-02", "close": 3.21398448, "volume": 73510.0}, {"date": "1999-02-03", "close": 3.30007335, "volume": 42664.0}, {"date": "1999-02-04", "close": 3.28094249, "volume": 80717.0}, {"date": "1999-02-05", "close": 3.29050792, "volume": 117684.0}, {"date": "1999-02-08", "close": 3.27137706, "volume": 57080.0}, {"date": "1999-02-09", "close": 3.32876964, "volume": 55522.0}, {"date": "1999-02-10", "close": 3.26181163, "volume": 101789.0}, {"date": "1999-02-11", "close": 3.31920421, "volume": 55696.0}, {"date": "1999-02-12", "close": 3.33833507, "volume": 133689.0}, {"date": "1999-02-15", "close": 3.39572765, "volume": 86104.0}, {"date": "1999-02-16", "close": 3.32876964, "volume": 92404.0}, {"date": "1999-02-17", "close": 3.36703136, "volume": 42887.0}, {"date": "1999-02-18", "close": 3.33833507, "volume": 154962.0}, {"date": "1999-02-19", "close": 3.38616222, "volume": 59425.0}, {"date": "1999-02-22", "close": 3.3479005, "volume": 48897.0}, {"date": "1999-02-23", "close": 3.36703136, "volume": 99023.0}, {"date": "1999-02-24", "close": 3.37659679, "volume": 122616.0}, {"date": "1999-02-25", "close": 3.37659679, "volume": 59709.0}, {"date": "1999-02-26", "close": 3.36703136, "volume": 39907.0}, {"date": "1999-03-01", "close": 3.4435548, "volume": 92665.0}, {"date": "1999-03-02", "close": 3.43398937, "volume": 98282.0}, {"date": "1999-03-03", "close": 3.5392091, "volume": 144662.0}, {"date": "1999-03-04", "close": 3.47225109, "volume": 106825.0}, {"date": "1999-03-05", "close": 3.52007824, "volume": 76909.0}, {"date": "1999-03-08", "close": 3.49138195, "volume": 117075.0}, {"date": "1999-03-09", "close": 3.51051281, "volume": 18989.0}, {"date": "1999-03-10", "close": 3.59660168, "volume": 152431.0}, {"date": "1999-03-11", "close": 3.61573254, "volume": 196350.0}, {"date": "1999-03-12", "close": 3.5392091, "volume": 149031.0}, {"date": "1999-03-15", "close": 3.56790539, "volume": 85993.0}, {"date": "1999-03-16", "close": 3.58703625, "volume": 352716.0}, {"date": "1999-03-17", "close": 3.52964367, "volume": 49080.0}, {"date": "1999-03-18", "close": 3.50094738, "volume": 136659.0}, {"date": "1999-03-19", "close": 3.50094738, "volume": 65434.0}, {"date": "1999-03-22", "close": 3.50094738, "volume": 48927.0}, {"date": "1999-03-23", "close": 3.518165154, "volume": 72005.0}, {"date": "1999-03-24", "close": 3.5392091, "volume": 115108.0}, {"date": "1999-03-25", "close": 3.54877453, "volume": 57054.0}, {"date": "1999-03-26", "close": 3.52007824, "volume": 96340.0}, {"date": "1999-03-29", "close": 3.48181652, "volume": 117048.0}, {"date": "1999-03-30", "close": 3.47225109, "volume": 57207.0}, {"date": "1999-03-31", "close": 3.48181652, "volume": 171719.0}, {"date": "1999-04-01", "close": 3.45312023, "volume": 112479.0}, {"date": "1999-04-02", "close": 3.45312023, "volume": null}, {"date": "1999-04-05", "close": 3.45312023, "volume": null}, {"date": "1999-04-06", "close": 3.5392091, "volume": 56853.0}, {"date": "1999-04-07", "close": 3.58703625, "volume": 77172.0}, {"date": "1999-04-08", "close": 3.59660168, "volume": 63955.0}, {"date": "1999-04-09", "close": 3.58703625, "volume": 105652.0}, {"date": "1999-04-12", "close": 3.5392091, "volume": 271011.0}, {"date": "1999-04-13", "close": 3.5392091, "volume": 125482.0}, {"date": "1999-04-14", "close": 3.584166621, "volume": 168943.0}, {"date": "1999-04-15", "close": 3.57747082, "volume": 107769.0}, {"date": "1999-04-16", "close": 3.49138195, "volume": 128829.0}, {"date": "1999-04-19", "close": 3.58703625, "volume": 50293.0}, {"date": "1999-04-20", "close": 3.55833996, "volume": 87547.0}, {"date": "1999-04-21", "close": 3.55833996, "volume": 95634.0}, {"date": "1999-04-22", "close": 3.5392091, "volume": 62723.0}, {"date": "1999-04-23", "close": 3.52007824, "volume": 50563.0}, {"date": "1999-04-26", "close": 3.50094738, "volume": 17840.0}, {"date": "1999-04-27", "close": 3.49138195, "volume": 77660.0}, {"date": "1999-04-28", "close": 3.49138195, "volume": 73870.0}, {"date": "1999-04-29", "close": 3.49138195, "volume": 50502.0}, {"date": "1999-04-30", "close": 3.48181652, "volume": 33805.0}, {"date": "1999-05-03", "close": 3.459816031, "volume": 58955.0}, {"date": "1999-05-04", "close": 3.41485851, "volume": 65465.0}, {"date": "1999-05-05", "close": 3.36703136, "volume": 50804.0}, {"date": "1999-05-06", "close": 3.39572765, "volume": 78042.0}, {"date": "1999-05-07", "close": 3.345030871, "volume": 107895.0}, {"date": "1999-05-10", "close": 3.4435548, "volume": 39593.0}, {"date": "1999-05-11", "close": 3.4435548, "volume": 67059.0}, {"date": "1999-05-12", "close": 3.35746593, "volume": 27803.0}, {"date": "1999-05-13", "close": 3.39572765, "volume": 44931.0}, {"date": "1999-05-14", "close": 3.39572765, "volume": 94325.0}, {"date": "1999-05-17", "close": 3.3479005, "volume": 29485.0}, {"date": "1999-05-18", "close": 3.4435548, "volume": 90603.0}, {"date": "1999-05-19", "close": 3.39572765, "volume": 97443.0}, {"date": "1999-05-20", "close": 3.3479005, "volume": 51418.0}, {"date": "1999-05-21", "close": 3.43398937, "volume": 74370.0}, {"date": "1999-05-24", "close": 3.33833507, "volume": 35519.0}, {"date": "1999-05-25", "close": 3.32876964, "volume": 72578.0}, {"date": "1999-05-26", "close": 3.32876964, "volume": 97225.0}, {"date": "1999-05-27", "close": 3.30007335, "volume": 65002.0}, {"date": "1999-05-28", "close": 3.30007335, "volume": 365063.0}, {"date": "1999-05-31", "close": 3.30007335, "volume": 63203.0}, {"date": "1999-06-01", "close": 3.31920421, "volume": 63055.0}, {"date": "1999-06-02", "close": 3.29050792, "volume": 62864.0}, {"date": "1999-06-03", "close": 3.30963878, "volume": 70037.0}, {"date": "1999-06-04", "close": 3.30963878, "volume": 43461.0}, {"date": "1999-06-07", "close": 3.31920421, "volume": 47585.0}, {"date": "1999-06-08", "close": 3.348857043, "volume": 61787.0}, {"date": "1999-06-09", "close": 3.37659679, "volume": 62590.0}, {"date": "1999-06-10", "close": 3.37659679, "volume": 31311.0}, {"date": "1999-06-11", "close": 3.27137706, "volume": 67631.0}, {"date": "1999-06-14", "close": 3.27137706, "volume": null}, {"date": "1999-06-15", "close": 3.27137706, "volume": 134972.0}, {"date": "1999-06-16", "close": 3.26181163, "volume": 95668.0}, {"date": "1999-06-17", "close": 3.32876964, "volume": 74901.0}, {"date": "1999-06-18", "close": 3.30963878, "volume": 74249.0}, {"date": "1999-06-21", "close": 3.30963878, "volume": 69867.0}, {"date": "1999-06-22", "close": 3.3479005, "volume": 157504.0}, {"date": "1999-06-23", "close": 3.36703136, "volume": 78085.0}, {"date": "1999-06-24", "close": 3.30007335, "volume": 157566.0}, {"date": "1999-06-25", "close": 3.23311534, "volume": 130097.0}, {"date": "1999-06-28", "close": 3.3479005, "volume": 94189.0}, {"date": "1999-06-29", "close": 3.31920421, "volume": 68326.0}, {"date": "1999-06-30", "close": 3.29050792, "volume": 277296.0}, {"date": "1999-07-01", "close": 3.3479005, "volume": 113073.0}, {"date": "1999-07-02", "close": 3.30007335, "volume": 114108.0}, {"date": "1999-07-05", "close": 3.42442394, "volume": 44601.0}, {"date": "1999-07-06", "close": 3.40529308, "volume": 116371.0}, {"date": "1999-07-07", "close": 3.35746593, "volume": 130905.0}, {"date": "1999-07-08", "close": 3.4435548, "volume": 151367.0}, {"date": "1999-07-09", "close": 3.42442394, "volume": 46799.0}, {"date": "1999-07-12", "close": 3.4435548, "volume": 74277.0}, {"date": "1999-07-13", "close": 3.49138195, "volume": 92304.0}, {"date": "1999-07-14", "close": 3.46268566, "volume": 42965.0}, {"date": "1999-07-15", "close": 3.46268566, "volume": 113711.0}, {"date": "1999-07-16", "close": 3.4435548, "volume": 44284.0}, {"date": "1999-07-19", "close": 3.57747082, "volume": 148082.0}, {"date": "1999-07-20", "close": 3.68269055, "volume": 278653.0}, {"date": "1999-07-21", "close": 3.56790539, "volume": 83791.0}, {"date": "1999-07-22", "close": 3.49138195, "volume": 132282.0}, {"date": "1999-07-23", "close": 3.50094738, "volume": 64359.0}, {"date": "1999-07-26", "close": 3.5392091, "volume": 50996.0}, {"date": "1999-07-27", "close": 3.57747082, "volume": 68486.0}, {"date": "1999-07-28", "close": 3.512425896, "volume": 28391.0}, {"date": "1999-07-29", "close": 3.4435548, "volume": 45926.0}, {"date": "1999-07-30", "close": 3.3479005, "volume": 144582.0}, {"date": "1999-08-02", "close": 3.30007335, "volume": 154616.0}, {"date": "1999-08-03", "close": 3.35746593, "volume": 95001.0}, {"date": "1999-08-04", "close": 3.32876964, "volume": 95287.0}, {"date": "1999-08-05", "close": 3.39572765, "volume": 55350.0}, {"date": "1999-08-06", "close": 3.29050792, "volume": 84947.0}, {"date": "1999-08-09", "close": 3.29050792, "volume": 75604.0}, {"date": "1999-08-10", "close": 3.27137706, "volume": 95412.0}, {"date": "1999-08-11", "close": 3.2522462, "volume": 104618.0}, {"date": "1999-08-12", "close": 3.30007335, "volume": 86252.0}, {"date": "1999-08-13", "close": 3.27137706, "volume": 115242.0}, {"date": "1999-08-16", "close": 3.30963878, "volume": 40636.0}, {"date": "1999-08-17", "close": 3.22354991, "volume": 132956.0}, {"date": "1999-08-18", "close": 3.32876964, "volume": 89476.0}, {"date": "1999-08-19", "close": 3.46268566, "volume": 181255.0}, {"date": "1999-08-20", "close": 3.52007824, "volume": 229972.0}, {"date": "1999-08-23", "close": 3.5392091, "volume": 181200.0}, {"date": "1999-08-24", "close": 3.5392091, "volume": 86943.0}, {"date": "1999-08-25", "close": 3.52007824, "volume": 71629.0}, {"date": "1999-08-26", "close": 3.60616711, "volume": 81330.0}, {"date": "1999-08-27", "close": 3.6348634, "volume": 68034.0}, {"date": "1999-08-30", "close": 3.5392091, "volume": 28343.0}, {"date": "1999-08-31", "close": 3.51051281, "volume": 35903.0}, {"date": "1999-09-01", "close": 3.51051281, "volume": 37714.0}, {"date": "1999-09-02", "close": 3.5392091, "volume": 66269.0}, {"date": "1999-09-03", "close": 3.54877453, "volume": 75101.0}, {"date": "1999-09-06", "close": 3.61573254, "volume": 34948.0}, {"date": "1999-09-07", "close": 3.61573254, "volume": 30928.0}, {"date": "1999-09-08", "close": 3.49138195, "volume": 50692.0}, {"date": "1999-09-09", "close": 3.56790539, "volume": 42896.0}, {"date": "1999-09-10", "close": 3.524860955, "volume": 70133.0}, {"date": "1999-09-13", "close": 3.55833996, "volume": 29347.0}, {"date": "1999-09-14", "close": 3.56790539, "volume": 73018.0}, {"date": "1999-09-15", "close": 3.56790539, "volume": 38390.0}, {"date": "1999-09-16", "close": 3.56790539, "volume": 60695.0}, {"date": "1999-09-17", "close": 3.534426385, "volume": 107986.0}, {"date": "1999-09-20", "close": 3.52007824, "volume": 71252.0}, {"date": "1999-09-21", "close": 3.51051281, "volume": 95513.0}, {"date": "1999-09-22", "close": 3.49138195, "volume": 47387.0}, {"date": "1999-09-23", "close": 3.52007824, "volume": 47561.0}, {"date": "1999-09-24", "close": 3.4435548, "volume": 189712.0}, {"date": "1999-09-27", "close": 3.4435548, "volume": 67289.0}, {"date": "1999-09-28", "close": 3.49138195, "volume": 13941.0}, {"date": "1999-09-29", "close": 3.48181652, "volume": 43912.0}, {"date": "1999-09-30", "close": 3.440685171, "volume": 98314.0}, {"date": "1999-10-01", "close": 3.485642692, "volume": 50001.0}, {"date": "1999-10-04", "close": 3.42442394, "volume": 58511.0}, {"date": "1999-10-05", "close": 3.4435548, "volume": 111493.0}, {"date": "1999-10-06", "close": 3.4435548, "volume": 53364.0}, {"date": "1999-10-07", "close": 3.48181652, "volume": 48410.0}, {"date": "1999-10-08", "close": 3.48181652, "volume": 48731.0}, {"date": "1999-10-11", "close": 3.5392091, "volume": 100814.0}, {"date": "1999-10-12", "close": 3.52964367, "volume": 92143.0}, {"date": "1999-10-13", "close": 3.532513299, "volume": 59224.0}, {"date": "1999-10-14", "close": 3.5392091, "volume": 168364.0}, {"date": "1999-10-15", "close": 3.4435548, "volume": 67919.0}, {"date": "1999-10-18", "close": 3.40529308, "volume": 185308.0}, {"date": "1999-10-19", "close": 3.37659679, "volume": 93866.0}, {"date": "1999-10-20", "close": 3.30963878, "volume": 64377.0}, {"date": "1999-10-21", "close": 3.3479005, "volume": 73423.0}, {"date": "1999-10-22", "close": 3.33833507, "volume": 42587.0}, {"date": "1999-10-25", "close": 3.31920421, "volume": 113483.0}, {"date": "1999-10-26", "close": 3.30963878, "volume": 94275.0}, {"date": "1999-10-27", "close": 3.30963878, "volume": 77580.0}, {"date": "1999-10-28", "close": 3.27137706, "volume": 34684.0}, {"date": "1999-10-29", "close": 3.26181163, "volume": 151253.0}, {"date": "1999-11-01", "close": 3.30007335, "volume": 69021.0}, {"date": "1999-11-02", "close": 3.32876964, "volume": 44629.0}, {"date": "1999-11-03", "close": 3.30007335, "volume": 71120.0}, {"date": "1999-11-04", "close": 3.33833507, "volume": 42017.0}, {"date": "1999-11-05", "close": 3.31920421, "volume": 59555.0}, {"date": "1999-11-08", "close": 3.33833507, "volume": 65539.0}, {"date": "1999-11-09", "close": 3.29050792, "volume": 118970.0}, {"date": "1999-11-10", "close": 3.31920421, "volume": 197117.0}, {"date": "1999-11-11", "close": 3.36703136, "volume": 144915.0}, {"date": "1999-11-12", "close": 3.4435548, "volume": 93660.0}, {"date": "1999-11-15", "close": 3.42442394, "volume": 70130.0}, {"date": "1999-11-16", "close": 3.3479005, "volume": 79384.0}, {"date": "1999-11-17", "close": 3.38616222, "volume": 65866.0}, {"date": "1999-11-18", "close": 3.4435548, "volume": 60403.0}, {"date": "1999-11-19", "close": 3.42442394, "volume": 45534.0}, {"date": "1999-11-22", "close": 3.39572765, "volume": 50620.0}, {"date": "1999-11-23", "close": 3.39572765, "volume": 84631.0}, {"date": "1999-11-24", "close": 3.32876964, "volume": 206082.0}, {"date": "1999-11-25", "close": 3.31920421, "volume": 102916.0}, {"date": "1999-11-26", "close": 3.316334581, "volume": 126894.0}, {"date": "1999-11-29", "close": 3.26181163, "volume": 156131.0}, {"date": "1999-11-30", "close": 3.29050792, "volume": 109257.0}, {"date": "1999-12-01", "close": 3.2522462, "volume": 111323.0}, {"date": "1999-12-02", "close": 3.28094249, "volume": 82602.0}, {"date": "1999-12-03", "close": 3.19485362, "volume": 257466.0}, {"date": "1999-12-06", "close": 3.20441905, "volume": 88297.0}, {"date": "1999-12-07", "close": 3.20441905, "volume": 156961.0}, {"date": "1999-12-08", "close": 3.20441905, "volume": 130867.0}, {"date": "1999-12-09", "close": 3.17572276, "volume": 181674.0}, {"date": "1999-12-10", "close": 3.18528819, "volume": 243551.0}, {"date": "1999-12-13", "close": 3.2522462, "volume": 114274.0}, {"date": "1999-12-14", "close": 3.20441905, "volume": 206475.0}, {"date": "1999-12-15", "close": 3.22354991, "volume": 202116.0}, {"date": "1999-12-16", "close": 3.237898055, "volume": 155168.0}, {"date": "1999-12-17", "close": 3.24268077, "volume": 71570.0}, {"date": "1999-12-20", "close": 3.24268077, "volume": 134640.0}, {"date": "1999-12-21", "close": 3.2522462, "volume": 136406.0}, {"date": "1999-12-22", "close": 3.21398448, "volume": 81850.0}, {"date": "1999-12-23", "close": 3.20441905, "volume": 84934.0}, {"date": "1999-12-24", "close": 3.21398448, "volume": 20691.0}, {"date": "1999-12-27", "close": 3.21398448, "volume": null}, {"date": "1999-12-28", "close": 3.21398448, "volume": null}, {"date": "1999-12-29", "close": 3.21398448, "volume": 28530.0}, {"date": "1999-12-30", "close": 3.2522462, "volume": 39870.0}, {"date": "1999-12-31", "close": 3.2522462, "volume": null}, {"date": "2000-01-03", "close": 3.2522462, "volume": null}, {"date": "2000-01-04", "close": 3.21398448, "volume": 92009.0}, {"date": "2000-01-05", "close": 3.1565919, "volume": 152387.0}, {"date": "2000-01-06", "close": 3.19485362, "volume": 159030.0}, {"date": "2000-01-07", "close": 3.18528819, "volume": 131810.0}, {"date": "2000-01-10", "close": 3.19485362, "volume": 113429.0}, {"date": "2000-01-11", "close": 3.10876475, "volume": 130607.0}, {"date": "2000-01-12", "close": 3.10876475, "volume": 464965.0}, {"date": "2000-01-13", "close": 3.11833018, "volume": 324410.0}, {"date": "2000-01-14", "close": 3.05137217, "volume": 699548.0}, {"date": "2000-01-17", "close": 3.09919932, "volume": 262740.0}, {"date": "2000-01-18", "close": 3.10876475, "volume": 270792.0}, {"date": "2000-01-19", "close": 3.1565919, "volume": 149108.0}, {"date": "2000-01-20", "close": 3.2522462, "volume": 128914.0}, {"date": "2000-01-21", "close": 3.2522462, "volume": 93999.0}, {"date": "2000-01-24", "close": 3.190070905, "volume": 34987.0}, {"date": "2000-01-25", "close": 3.17572276, "volume": 121425.0}, {"date": "2000-01-26", "close": 3.17572276, "volume": null}, {"date": "2000-01-27", "close": 3.24268077, "volume": 45980.0}, {"date": "2000-01-28", "close": 3.19485362, "volume": 49461.0}, {"date": "2000-01-31", "close": 3.17572276, "volume": 47347.0}, {"date": "2000-02-01", "close": 3.18528819, "volume": 30140.0}, {"date": "2000-02-02", "close": 3.20441905, "volume": 88247.0}, {"date": "2000-02-03", "close": 3.22354991, "volume": 92263.0}, {"date": "2000-02-07", "close": 3.23311534, "volume": 120960.0}, {"date": "2000-02-08", "close": 3.23311534, "volume": 79120.0}, {"date": "2000-02-09", "close": 3.2522462, "volume": 105816.0}, {"date": "2000-02-10", "close": 3.20441905, "volume": 99031.0}, {"date": "2000-02-11", "close": 3.21398448, "volume": 49007.0}, {"date": "2000-02-14", "close": 3.2522462, "volume": 96194.0}, {"date": "2000-02-16", "close": 3.19485362, "volume": 88079.0}, {"date": "2000-02-17", "close": 3.30007335, "volume": 175249.0}, {"date": "2000-02-21", "close": 3.27137706, "volume": 54397.0}, {"date": "2000-02-23", "close": 3.3479005, "volume": 109450.0}, {"date": "2000-02-24", "close": 3.30963878, "volume": 61162.0}, {"date": "2000-02-25", "close": 3.27137706, "volume": 60772.0}, {"date": "2000-02-28", "close": 3.20441905, "volume": 192072.0}, {"date": "2000-02-29", "close": 3.272333603, "volume": 105461.0}, {"date": "2000-03-01", "close": 3.27137706, "volume": 66283.0}, {"date": "2000-03-02", "close": 3.202505964, "volume": 114693.0}, {"date": "2000-03-03", "close": 3.18528819, "volume": 78522.0}, {"date": "2000-03-06", "close": 3.27137706, "volume": 116993.0}, {"date": "2000-03-07", "close": 3.27137706, "volume": 59809.0}, {"date": "2000-03-08", "close": 3.23311534, "volume": 77780.0}, {"date": "2000-03-09", "close": 3.20441905, "volume": 155102.0}, {"date": "2000-03-10", "close": 3.21398448, "volume": 89787.0}, {"date": "2000-03-13", "close": 3.32876964, "volume": 85408.0}, {"date": "2000-03-14", "close": 3.278072861, "volume": 46667.0}, {"date": "2000-03-15", "close": 3.30007335, "volume": 24706.0}, {"date": "2000-03-16", "close": 3.30963878, "volume": 77853.0}, {"date": "2000-03-17", "close": 3.32876964, "volume": 96004.0}, {"date": "2000-03-20", "close": 3.30007335, "volume": 104108.0}, {"date": "2000-03-21", "close": 3.239811141, "volume": 80437.0}, {"date": "2000-03-22", "close": 3.27137706, "volume": 83781.0}, {"date": "2000-03-23", "close": 3.2522462, "volume": 74469.0}, {"date": "2000-03-24", "close": 3.19485362, "volume": 101099.0}, {"date": "2000-03-27", "close": 3.10876475, "volume": 171107.0}, {"date": "2000-03-28", "close": 3.119286723, "volume": 161554.0}, {"date": "2000-03-29", "close": 3.08006846, "volume": 213633.0}, {"date": "2000-03-30", "close": 3.136504497, "volume": 105360.0}, {"date": "2000-03-31", "close": 3.068589944, "volume": 322068.0}, {"date": "2000-04-03", "close": 3.1565919, "volume": 44395.0}, {"date": "2000-04-04", "close": 3.2522462, "volume": 117587.0}, {"date": "2000-04-05", "close": 3.28094249, "volume": 44918.0}, {"date": "2000-04-06", "close": 3.3479005, "volume": 106076.0}, {"date": "2000-04-07", "close": 3.2522462, "volume": 26396.0}, {"date": "2000-04-10", "close": 3.30007335, "volume": 51722.0}, {"date": "2000-04-11", "close": 3.30007335, "volume": 167638.0}, {"date": "2000-04-12", "close": 3.31920421, "volume": 69916.0}, {"date": "2000-04-13", "close": 3.30007335, "volume": 45817.0}, {"date": "2000-04-14", "close": 3.29050792, "volume": 70545.0}, {"date": "2000-04-17", "close": 3.196766706, "volume": 91200.0}, {"date": "2000-04-18", "close": 3.27137706, "volume": 50422.0}, {"date": "2000-04-19", "close": 3.20441905, "volume": 133432.0}, {"date": "2000-04-20", "close": 3.10876475, "volume": 127825.0}, {"date": "2000-04-26", "close": 3.13746104, "volume": 94110.0}, {"date": "2000-04-27", "close": 3.0609376, "volume": 139109.0}, {"date": "2000-04-28", "close": 3.08963389, "volume": 147877.0}, {"date": "2000-05-01", "close": 3.09919932, "volume": 81253.0}, {"date": "2000-05-02", "close": 3.1565919, "volume": 86196.0}, {"date": "2000-05-03", "close": 3.10876475, "volume": 99407.0}, {"date": "2000-05-04", "close": 3.0609376, "volume": 114388.0}, {"date": "2000-05-05", "close": 3.0609376, "volume": 91522.0}, {"date": "2000-05-08", "close": 3.00354502, "volume": 133360.0}, {"date": "2000-05-09", "close": 2.9652833, "volume": 304360.0}, {"date": "2000-05-10", "close": 2.95571787, "volume": 52117.0}, {"date": "2000-05-11", "close": 2.94615244, "volume": 262836.0}, {"date": "2000-05-12", "close": 3.02267588, "volume": 82786.0}, {"date": "2000-05-15", "close": 2.98441416, "volume": 93641.0}, {"date": "2000-05-16", "close": 3.04180674, "volume": 106494.0}, {"date": "2000-05-17", "close": 3.02267588, "volume": 100277.0}, {"date": "2000-05-18", "close": 3.03224131, "volume": 113798.0}, {"date": "2000-05-19", "close": 3.02267588, "volume": 137949.0}, {"date": "2000-05-22", "close": 3.03224131, "volume": 79735.0}, {"date": "2000-05-23", "close": 3.1565919, "volume": 213345.0}, {"date": "2000-05-24", "close": 3.09919932, "volume": 41965.0}, {"date": "2000-05-25", "close": 3.07050303, "volume": 52363.0}, {"date": "2000-05-26", "close": 3.0609376, "volume": 47689.0}, {"date": "2000-05-29", "close": 3.10876475, "volume": 55677.0}, {"date": "2000-05-30", "close": 3.13746104, "volume": 111310.0}, {"date": "2000-05-31", "close": 3.10876475, "volume": 68852.0}, {"date": "2000-06-01", "close": 3.12789561, "volume": 106574.0}, {"date": "2000-06-02", "close": 3.13746104, "volume": 56128.0}, {"date": "2000-06-05", "close": 3.08963389, "volume": 145736.0}, {"date": "2000-06-06", "close": 3.1565919, "volume": 127129.0}, {"date": "2000-06-07", "close": 3.07050303, "volume": 177968.0}, {"date": "2000-06-08", "close": 3.0609376, "volume": 112995.0}, {"date": "2000-06-09", "close": 3.03224131, "volume": 186439.0}, {"date": "2000-06-13", "close": 3.0609376, "volume": 140250.0}, {"date": "2000-06-14", "close": 3.07050303, "volume": 50271.0}, {"date": "2000-06-15", "close": 3.02267588, "volume": 122756.0}, {"date": "2000-06-16", "close": 3.0609376, "volume": 97838.0}, {"date": "2000-06-19", "close": 3.00354502, "volume": 191957.0}, {"date": "2000-06-20", "close": 3.03224131, "volume": 81717.0}, {"date": "2000-06-21", "close": 3.02267588, "volume": 103131.0}, {"date": "2000-06-22", "close": 3.0609376, "volume": 116072.0}, {"date": "2000-06-23", "close": 3.09919932, "volume": 149097.0}, {"date": "2000-06-26", "close": 3.10876475, "volume": 127581.0}, {"date": "2000-06-27", "close": 3.13746104, "volume": 123256.0}, {"date": "2000-06-28", "close": 3.10876475, "volume": 85722.0}, {"date": "2000-06-29", "close": 3.147983013, "volume": 183701.0}, {"date": "2000-06-30", "close": 3.177635846, "volume": 157709.0}, {"date": "2000-07-03", "close": 3.08006846, "volume": 114086.0}, {"date": "2000-07-04", "close": 3.08963389, "volume": 87414.0}, {"date": "2000-07-05", "close": 3.10876475, "volume": 47398.0}, {"date": "2000-07-06", "close": 3.13746104, "volume": 112317.0}, {"date": "2000-07-07", "close": 3.13746104, "volume": 111509.0}, {"date": "2000-07-10", "close": 3.11833018, "volume": 59379.0}, {"date": "2000-07-11", "close": 3.14702647, "volume": 79720.0}, {"date": "2000-07-12", "close": 3.14702647, "volume": 62734.0}, {"date": "2000-07-13", "close": 3.23311534, "volume": 164868.0}, {"date": "2000-07-14", "close": 3.23311534, "volume": 227112.0}, {"date": "2000-07-17", "close": 3.19485362, "volume": 44359.0}, {"date": "2000-07-18", "close": 3.249376571, "volume": 104702.0}, {"date": "2000-07-19", "close": 3.257028915, "volume": 91565.0}, {"date": "2000-07-20", "close": 3.23311534, "volume": 109368.0}, {"date": "2000-07-21", "close": 3.27137706, "volume": 176202.0}, {"date": "2000-07-24", "close": 3.2522462, "volume": 101323.0}, {"date": "2000-07-25", "close": 3.28094249, "volume": 74449.0}, {"date": "2000-07-26", "close": 3.27137706, "volume": 167668.0}, {"date": "2000-07-27", "close": 3.27137706, "volume": 68737.0}, {"date": "2000-07-28", "close": 3.2522462, "volume": 122750.0}, {"date": "2000-07-31", "close": 3.21398448, "volume": 71653.0}, {"date": "2000-08-01", "close": 3.20441905, "volume": 94764.0}, {"date": "2000-08-02", "close": 3.29050792, "volume": 72163.0}, {"date": "2000-08-03", "close": 3.20441905, "volume": 49563.0}, {"date": "2000-08-04", "close": 3.19485362, "volume": 54235.0}, {"date": "2000-08-07", "close": 3.19485362, "volume": 81167.0}, {"date": "2000-08-08", "close": 3.19485362, "volume": 134584.0}, {"date": "2000-08-09", "close": 3.18528819, "volume": 72702.0}, {"date": "2000-08-10", "close": 3.16615733, "volume": 43514.0}, {"date": "2000-08-11", "close": 3.16615733, "volume": 42707.0}, {"date": "2000-08-14", "close": 3.2522462, "volume": 68200.0}, {"date": "2000-08-15", "close": 3.23311534, "volume": 73419.0}, {"date": "2000-08-16", "close": 3.19485362, "volume": 121383.0}, {"date": "2000-08-17", "close": 3.20441905, "volume": 138084.0}, {"date": "2000-08-18", "close": 3.19485362, "volume": 226169.0}, {"date": "2000-08-21", "close": 3.1565919, "volume": 100873.0}, {"date": "2000-08-22", "close": 3.19485362, "volume": 126326.0}, {"date": "2000-08-23", "close": 3.20441905, "volume": 87117.0}, {"date": "2000-08-24", "close": 3.2522462, "volume": 107898.0}, {"date": "2000-08-25", "close": 3.24268077, "volume": 96510.0}, {"date": "2000-08-28", "close": 3.23311534, "volume": 59292.0}, {"date": "2000-08-29", "close": 3.29050792, "volume": 75275.0}, {"date": "2000-08-30", "close": 3.28094249, "volume": 114171.0}, {"date": "2000-08-31", "close": 3.24268077, "volume": 108884.0}, {"date": "2000-09-01", "close": 3.2522462, "volume": 67805.0}, {"date": "2000-09-04", "close": 3.2522462, "volume": 102321.0}, {"date": "2000-09-05", "close": 3.14702647, "volume": 89955.0}, {"date": "2000-09-06", "close": 3.09919932, "volume": 101545.0}, {"date": "2000-09-07", "close": 3.10876475, "volume": 98867.0}, {"date": "2000-09-08", "close": 3.08006846, "volume": 82153.0}, {"date": "2000-09-11", "close": 3.09919932, "volume": 62523.0}, {"date": "2000-09-12", "close": 3.14702647, "volume": 70493.0}, {"date": "2000-09-13", "close": 3.13746104, "volume": 40791.0}, {"date": "2000-09-14", "close": 3.17572276, "volume": 84435.0}, {"date": "2000-09-15", "close": 3.17572276, "volume": 71942.0}, {"date": "2000-09-18", "close": 3.191983991, "volume": 111797.0}, {"date": "2000-09-19", "close": 3.10876475, "volume": 56759.0}, {"date": "2000-09-20", "close": 3.12789561, "volume": 36312.0}, {"date": "2000-09-21", "close": 3.10876475, "volume": 76050.0}, {"date": "2000-09-22", "close": 3.14702647, "volume": 46186.0}, {"date": "2000-09-25", "close": 3.10876475, "volume": 79692.0}, {"date": "2000-09-26", "close": 3.11833018, "volume": 26929.0}, {"date": "2000-09-27", "close": 3.13746104, "volume": 45508.0}, {"date": "2000-09-28", "close": 3.13746104, "volume": 39489.0}, {"date": "2000-09-29", "close": 3.1565919, "volume": 79934.0}, {"date": "2000-10-02", "close": 3.17572276, "volume": 20953.0}, {"date": "2000-10-03", "close": 3.18528819, "volume": 134352.0}, {"date": "2000-10-04", "close": 3.18528819, "volume": 32842.0}, {"date": "2000-10-05", "close": 3.17572276, "volume": 97995.0}, {"date": "2000-10-06", "close": 3.11833018, "volume": 61645.0}, {"date": "2000-10-09", "close": 3.18528819, "volume": 80875.0}, {"date": "2000-10-10", "close": 3.23311534, "volume": 99959.0}, {"date": "2000-10-11", "close": 3.22354991, "volume": 66620.0}, {"date": "2000-10-12", "close": 3.18528819, "volume": 19749.0}, {"date": "2000-10-13", "close": 3.20441905, "volume": 111334.0}, {"date": "2000-10-16", "close": 3.20441905, "volume": 75426.0}, {"date": "2000-10-17", "close": 3.1565919, "volume": 69981.0}, {"date": "2000-10-18", "close": 3.17572276, "volume": 70901.0}, {"date": "2000-10-19", "close": 3.17572276, "volume": 38514.0}, {"date": "2000-10-20", "close": 3.21398448, "volume": 93359.0}, {"date": "2000-10-23", "close": 3.21398448, "volume": 52383.0}, {"date": "2000-10-24", "close": 3.16615733, "volume": 58787.0}, {"date": "2000-10-25", "close": 3.18528819, "volume": 86790.0}, {"date": "2000-10-26", "close": 3.24268077, "volume": 99264.0}, {"date": "2000-10-27", "close": 3.23311534, "volume": 85598.0}, {"date": "2000-10-30", "close": 3.2522462, "volume": 99313.0}, {"date": "2000-10-31", "close": 3.26181163, "volume": 34448.0}, {"date": "2000-11-01", "close": 3.28094249, "volume": 57974.0}, {"date": "2000-11-02", "close": 3.30963878, "volume": 83861.0}, {"date": "2000-11-03", "close": 3.30007335, "volume": 110325.0}, {"date": "2000-11-06", "close": 3.31920421, "volume": 90775.0}, {"date": "2000-11-07", "close": 3.32876964, "volume": 66337.0}, {"date": "2000-11-08", "close": 3.26181163, "volume": 132693.0}, {"date": "2000-11-09", "close": 3.30963878, "volume": 99295.0}, {"date": "2000-11-10", "close": 3.3479005, "volume": 126227.0}, {"date": "2000-11-13", "close": 3.3479005, "volume": 88860.0}, {"date": "2000-11-14", "close": 3.310595323, "volume": 77594.0}, {"date": "2000-11-15", "close": 3.24268077, "volume": 153647.0}, {"date": "2000-11-16", "close": 3.2522462, "volume": 51359.0}, {"date": "2000-11-17", "close": 3.247463485, "volume": 77502.0}, {"date": "2000-11-20", "close": 3.232158797, "volume": 25560.0}, {"date": "2000-11-21", "close": 3.23311534, "volume": 47476.0}, {"date": "2000-11-22", "close": 3.20441905, "volume": 70481.0}, {"date": "2000-11-23", "close": 3.20441905, "volume": 95156.0}, {"date": "2000-11-24", "close": 3.20441905, "volume": 107741.0}, {"date": "2000-11-27", "close": 3.20441905, "volume": 64350.0}, {"date": "2000-11-28", "close": 3.20441905, "volume": 95966.0}, {"date": "2000-11-29", "close": 3.20441905, "volume": 66649.0}, {"date": "2000-11-30", "close": 3.24268077, "volume": 92237.0}, {"date": "2000-12-01", "close": 3.23311534, "volume": 50943.0}, {"date": "2000-12-04", "close": 3.19485362, "volume": 106955.0}, {"date": "2000-12-05", "close": 3.24268077, "volume": 142533.0}, {"date": "2000-12-06", "close": 3.23311534, "volume": 125795.0}, {"date": "2000-12-07", "close": 3.24268077, "volume": 171872.0}, {"date": "2000-12-08", "close": 3.2522462, "volume": 124557.0}, {"date": "2000-12-11", "close": 3.21398448, "volume": 70926.0}, {"date": "2000-12-12", "close": 3.24268077, "volume": 67223.0}, {"date": "2000-12-13", "close": 3.18528819, "volume": 95687.0}, {"date": "2000-12-14", "close": 3.24268077, "volume": 85709.0}, {"date": "2000-12-15", "close": 3.17572276, "volume": 133115.0}, {"date": "2000-12-18", "close": 3.19485362, "volume": 84635.0}, {"date": "2000-12-19", "close": 3.2522462, "volume": 223738.0}, {"date": "2000-12-20", "close": 3.23311534, "volume": 81433.0}, {"date": "2000-12-21", "close": 3.24268077, "volume": 209931.0}, {"date": "2000-12-22", "close": 3.18528819, "volume": 37937.0}, {"date": "2000-12-27", "close": 3.20441905, "volume": 26237.0}, {"date": "2000-12-28", "close": 3.17572276, "volume": 30384.0}, {"date": "2000-12-29", "close": 3.128852153, "volume": 173068.0}, {"date": "2001-01-02", "close": 3.21398448, "volume": 63464.0}, {"date": "2001-01-03", "close": 3.20441905, "volume": 55846.0}, {"date": "2001-01-04", "close": 3.2522462, "volume": 54541.0}, {"date": "2001-01-05", "close": 3.21398448, "volume": 28873.0}, {"date": "2001-01-08", "close": 3.20441905, "volume": 35260.0}, {"date": "2001-01-09", "close": 3.20441905, "volume": 57201.0}, {"date": "2001-01-10", "close": 3.20441905, "volume": 41295.0}, {"date": "2001-01-11", "close": 3.21398448, "volume": 27774.0}, {"date": "2001-01-12", "close": 3.20441905, "volume": 106455.0}, {"date": "2001-01-15", "close": 3.20441905, "volume": 44257.0}, {"date": "2001-01-16", "close": 3.20441905, "volume": 56744.0}, {"date": "2001-01-17", "close": 3.22354991, "volume": 86569.0}, {"date": "2001-01-18", "close": 3.23311534, "volume": 183622.0}, {"date": "2001-01-19", "close": 3.20441905, "volume": 79117.0}, {"date": "2001-01-22", "close": 3.20441905, "volume": 93114.0}, {"date": "2001-01-23", "close": 3.20441905, "volume": 113788.0}, {"date": "2001-01-24", "close": 3.18528819, "volume": 153108.0}, {"date": "2001-01-25", "close": 3.20441905, "volume": 63767.0}, {"date": "2001-01-29", "close": 3.18528819, "volume": 101819.0}, {"date": "2001-01-30", "close": 3.18528819, "volume": 81973.0}, {"date": "2001-01-31", "close": 3.19485362, "volume": 124943.0}, {"date": "2001-02-01", "close": 3.22354991, "volume": 88517.0}, {"date": "2001-02-02", "close": 3.21398448, "volume": 54854.0}, {"date": "2001-02-05", "close": 3.21398448, "volume": 106693.0}, {"date": "2001-02-06", "close": 3.2522462, "volume": 68069.0}, {"date": "2001-02-07", "close": 3.23311534, "volume": 52308.0}, {"date": "2001-02-08", "close": 3.19485362, "volume": 71127.0}, {"date": "2001-02-09", "close": 3.21398448, "volume": 101339.0}, {"date": "2001-02-12", "close": 3.22354991, "volume": 66014.0}, {"date": "2001-02-13", "close": 3.20441905, "volume": 133126.0}, {"date": "2001-02-14", "close": 3.23311534, "volume": 59415.0}, {"date": "2001-02-15", "close": 3.24268077, "volume": 63383.0}, {"date": "2001-02-16", "close": 3.26181163, "volume": 72874.0}, {"date": "2001-02-19", "close": 3.29050792, "volume": 167847.0}, {"date": "2001-02-20", "close": 3.32876964, "volume": 187251.0}, {"date": "2001-02-21", "close": 3.31920421, "volume": 71125.0}, {"date": "2001-02-22", "close": 3.29050792, "volume": 57487.0}, {"date": "2001-02-23", "close": 3.30007335, "volume": 81751.0}, {"date": "2001-02-26", "close": 3.31920421, "volume": 117038.0}, {"date": "2001-02-27", "close": 3.28094249, "volume": 194952.0}, {"date": "2001-02-28", "close": 3.31920421, "volume": 95850.0}, {"date": "2001-03-01", "close": 3.30963878, "volume": 90131.0}, {"date": "2001-03-02", "close": 3.33833507, "volume": 81687.0}, {"date": "2001-03-05", "close": 3.30963878, "volume": 41929.0}, {"date": "2001-03-06", "close": 3.3479005, "volume": 111882.0}, {"date": "2001-03-07", "close": 3.29050792, "volume": 56463.0}, {"date": "2001-03-08", "close": 3.31920421, "volume": 49415.0}, {"date": "2001-03-09", "close": 3.33833507, "volume": 137752.0}, {"date": "2001-03-12", "close": 3.27137706, "volume": 53369.0}, {"date": "2001-03-13", "close": 3.27137706, "volume": 141222.0}, {"date": "2001-03-14", "close": 3.33833507, "volume": 71036.0}, {"date": "2001-03-15", "close": 3.26181163, "volume": 98127.0}, {"date": "2001-03-16", "close": 3.29050792, "volume": 57694.0}, {"date": "2001-03-19", "close": 3.2522462, "volume": 38760.0}, {"date": "2001-03-20", "close": 3.2522462, "volume": 76971.0}, {"date": "2001-03-21", "close": 3.26181163, "volume": 26656.0}, {"date": "2001-03-22", "close": 3.24268077, "volume": 97549.0}, {"date": "2001-03-23", "close": 3.21398448, "volume": 87119.0}, {"date": "2001-03-26", "close": 3.21398448, "volume": 133206.0}, {"date": "2001-03-27", "close": 3.24268077, "volume": 90873.0}, {"date": "2001-03-28", "close": 3.23311534, "volume": 53240.0}, {"date": "2001-03-29", "close": 3.21398448, "volume": 66200.0}, {"date": "2001-03-30", "close": 3.208245222, "volume": 101301.0}, {"date": "2001-04-02", "close": 3.23311534, "volume": 67584.0}, {"date": "2001-04-03", "close": 3.265637802, "volume": 72378.0}, {"date": "2001-04-04", "close": 3.22354991, "volume": 85364.0}, {"date": "2001-04-05", "close": 3.29050792, "volume": 54810.0}, {"date": "2001-04-06", "close": 3.31920421, "volume": 59717.0}, {"date": "2001-04-09", "close": 3.32876964, "volume": 45702.0}, {"date": "2001-04-10", "close": 3.30007335, "volume": 70373.0}, {"date": "2001-04-11", "close": 3.30963878, "volume": 54231.0}, {"date": "2001-04-12", "close": 3.29050792, "volume": 48721.0}, {"date": "2001-04-17", "close": 3.2522462, "volume": 119981.0}, {"date": "2001-04-18", "close": 3.27137706, "volume": 45212.0}, {"date": "2001-04-19", "close": 3.28094249, "volume": 56240.0}, {"date": "2001-04-20", "close": 3.28094249, "volume": 92348.0}, {"date": "2001-04-23", "close": 3.28094249, "volume": 54685.0}, {"date": "2001-04-24", "close": 3.24268077, "volume": 50451.0}, {"date": "2001-04-26", "close": 3.30007335, "volume": 41748.0}, {"date": "2001-04-27", "close": 3.26181163, "volume": 56009.0}, {"date": "2001-04-30", "close": 3.33833507, "volume": 208683.0}, {"date": "2001-05-01", "close": 3.28094249, "volume": 70547.0}, {"date": "2001-05-02", "close": 3.2522462, "volume": 69477.0}, {"date": "2001-05-03", "close": 3.2522462, "volume": 51684.0}, {"date": "2001-05-04", "close": 3.26181163, "volume": 56092.0}, {"date": "2001-05-07", "close": 3.30007335, "volume": 151245.0}, {"date": "2001-05-08", "close": 3.29050792, "volume": 58568.0}, {"date": "2001-05-09", "close": 3.3479005, "volume": 116548.0}, {"date": "2001-05-10", "close": 3.32876964, "volume": 53498.0}, {"date": "2001-05-11", "close": 3.31920421, "volume": 50520.0}, {"date": "2001-05-14", "close": 3.30007335, "volume": 72845.0}, {"date": "2001-05-15", "close": 3.30007335, "volume": 63625.0}, {"date": "2001-05-16", "close": 3.3479005, "volume": 71911.0}, {"date": "2001-05-17", "close": 3.31920421, "volume": 106864.0}, {"date": "2001-05-18", "close": 3.33833507, "volume": 126358.0}, {"date": "2001-05-21", "close": 3.33833507, "volume": 80831.0}, {"date": "2001-05-22", "close": 3.3479005, "volume": 105050.0}, {"date": "2001-05-23", "close": 3.49138195, "volume": 290221.0}, {"date": "2001-05-24", "close": 3.4435548, "volume": 130298.0}, {"date": "2001-05-25", "close": 3.43398937, "volume": 102323.0}, {"date": "2001-05-28", "close": 3.4435548, "volume": 181784.0}, {"date": "2001-05-29", "close": 3.411988881, "volume": 63959.0}, {"date": "2001-05-30", "close": 3.5392091, "volume": 234347.0}, {"date": "2001-05-31", "close": 3.5392091, "volume": 137169.0}, {"date": "2001-06-01", "close": 3.55833996, "volume": 219394.0}, {"date": "2001-06-04", "close": 3.58703625, "volume": 233901.0}, {"date": "2001-06-05", "close": 3.65399426, "volume": 250940.0}, {"date": "2001-06-06", "close": 3.55833996, "volume": 148946.0}, {"date": "2001-06-07", "close": 3.5392091, "volume": 131389.0}, {"date": "2001-06-08", "close": 3.58703625, "volume": 93505.0}, {"date": "2001-06-12", "close": 3.59660168, "volume": 104359.0}, {"date": "2001-06-13", "close": 3.58703625, "volume": 199372.0}, {"date": "2001-06-14", "close": 3.52964367, "volume": 139705.0}, {"date": "2001-06-15", "close": 3.46268566, "volume": 928687.0}, {"date": "2001-06-18", "close": 3.505730095, "volume": 72714.0}, {"date": "2001-06-19", "close": 3.46268566, "volume": 122407.0}, {"date": "2001-06-20", "close": 3.47225109, "volume": 141449.0}, {"date": "2001-06-21", "close": 3.49138195, "volume": 148839.0}, {"date": "2001-06-22", "close": 3.51051281, "volume": 146314.0}, {"date": "2001-06-25", "close": 3.51051281, "volume": 226122.0}, {"date": "2001-06-26", "close": 3.47225109, "volume": 654675.0}, {"date": "2001-06-27", "close": 3.49138195, "volume": 381393.0}, {"date": "2001-06-28", "close": 3.50094738, "volume": 431165.0}, {"date": "2001-06-29", "close": 3.531556756, "volume": 596341.0}, {"date": "2001-07-02", "close": 3.57747082, "volume": 199354.0}, {"date": "2001-07-03", "close": 3.59660168, "volume": 164939.0}, {"date": "2001-07-04", "close": 3.60616711, "volume": 179037.0}, {"date": "2001-07-05", "close": 3.60616711, "volume": 135170.0}, {"date": "2001-07-06", "close": 3.62529797, "volume": 98839.0}, {"date": "2001-07-09", "close": 3.62529797, "volume": 79750.0}, {"date": "2001-07-10", "close": 3.67312512, "volume": 114533.0}, {"date": "2001-07-11", "close": 3.66355969, "volume": 71549.0}, {"date": "2001-07-12", "close": 3.61573254, "volume": 88425.0}, {"date": "2001-07-13", "close": 3.56790539, "volume": 171450.0}, {"date": "2001-07-16", "close": 3.56790539, "volume": 260485.0}, {"date": "2001-07-17", "close": 3.60616711, "volume": 121855.0}, {"date": "2001-07-18", "close": 3.66355969, "volume": 104250.0}, {"date": "2001-07-19", "close": 3.7305177, "volume": 100521.0}, {"date": "2001-07-20", "close": 3.76877942, "volume": 109741.0}, {"date": "2001-07-23", "close": 3.76877942, "volume": 76732.0}, {"date": "2001-07-24", "close": 3.74964856, "volume": 91065.0}, {"date": "2001-07-25", "close": 3.72095227, "volume": 91373.0}, {"date": "2001-07-26", "close": 3.71138684, "volume": 79327.0}, {"date": "2001-07-27", "close": 3.71138684, "volume": 133501.0}, {"date": "2001-07-30", "close": 3.71138684, "volume": 59636.0}, {"date": "2001-07-31", "close": 3.70182141, "volume": 102115.0}, {"date": "2001-08-01", "close": 3.70182141, "volume": 178650.0}, {"date": "2001-08-02", "close": 3.71138684, "volume": 127571.0}, {"date": "2001-08-03", "close": 3.7305177, "volume": 57319.0}, {"date": "2001-08-06", "close": 3.77834485, "volume": 40265.0}, {"date": "2001-08-07", "close": 3.70182141, "volume": 85188.0}, {"date": "2001-08-08", "close": 3.74008313, "volume": 37623.0}, {"date": "2001-08-09", "close": 3.7305177, "volume": 85313.0}, {"date": "2001-08-10", "close": 3.80704114, "volume": 45489.0}, {"date": "2001-08-13", "close": 3.80704114, "volume": 91436.0}, {"date": "2001-08-14", "close": 3.78791028, "volume": 188846.0}, {"date": "2001-08-15", "close": 3.826172, "volume": 120363.0}, {"date": "2001-08-16", "close": 3.826172, "volume": 374965.0}, {"date": "2001-08-17", "close": 3.80704114, "volume": 77262.0}, {"date": "2001-08-20", "close": 3.826172, "volume": 164233.0}, {"date": "2001-08-21", "close": 3.83573743, "volume": 144933.0}, {"date": "2001-08-22", "close": 3.81660657, "volume": 108184.0}, {"date": "2001-08-23", "close": 3.88356458, "volume": 51079.0}, {"date": "2001-08-24", "close": 3.91226087, "volume": 77308.0}, {"date": "2001-08-27", "close": 3.91226087, "volume": 29568.0}, {"date": "2001-08-28", "close": 3.96008802, "volume": 148609.0}, {"date": "2001-08-29", "close": 3.99834974, "volume": 65584.0}, {"date": "2001-08-30", "close": 3.96965345, "volume": 47290.0}, {"date": "2001-08-31", "close": 3.99834974, "volume": 46966.0}, {"date": "2001-09-03", "close": 3.9218263, "volume": 64981.0}, {"date": "2001-09-04", "close": 3.93139173, "volume": 75435.0}, {"date": "2001-09-05", "close": 3.94095716, "volume": 42728.0}, {"date": "2001-09-06", "close": 3.95052259, "volume": 61374.0}, {"date": "2001-09-10", "close": 3.78791028, "volume": 92072.0}, {"date": "2001-09-11", "close": 3.75921399, "volume": 75975.0}, {"date": "2001-09-12", "close": 3.60616711, "volume": 183946.0}, {"date": "2001-09-13", "close": 3.6348634, "volume": 195381.0}, {"date": "2001-09-14", "close": 3.65399426, "volume": 200908.0}, {"date": "2001-09-17", "close": 3.49138195, "volume": 165741.0}, {"date": "2001-09-18", "close": 3.61573254, "volume": 122694.0}, {"date": "2001-09-19", "close": 3.65399426, "volume": 60753.0}, {"date": "2001-09-20", "close": 3.59660168, "volume": 77920.0}, {"date": "2001-09-21", "close": 3.5392091, "volume": 156103.0}, {"date": "2001-09-24", "close": 3.5392091, "volume": 189365.0}, {"date": "2001-09-25", "close": 3.62529797, "volume": 112644.0}, {"date": "2001-09-26", "close": 3.67312512, "volume": 59945.0}, {"date": "2001-09-27", "close": 3.61573254, "volume": 100568.0}, {"date": "2001-09-28", "close": 3.6348634, "volume": 94098.0}, {"date": "2001-10-01", "close": 3.66355969, "volume": 23104.0}, {"date": "2001-10-02", "close": 3.6348634, "volume": 75101.0}, {"date": "2001-10-03", "close": 3.72095227, "volume": 43663.0}, {"date": "2001-10-04", "close": 3.7305177, "volume": 56409.0}, {"date": "2001-10-05", "close": 3.81660657, "volume": 47019.0}, {"date": "2001-10-08", "close": 3.71138684, "volume": 37024.0}, {"date": "2001-10-09", "close": 3.71138684, "volume": 55951.0}, {"date": "2001-10-10", "close": 3.68269055, "volume": 54124.0}, {"date": "2001-10-11", "close": 3.67312512, "volume": 59768.0}, {"date": "2001-10-12", "close": 3.70182141, "volume": 90715.0}, {"date": "2001-10-15", "close": 3.68269055, "volume": 56899.0}, {"date": "2001-10-16", "close": 3.66355969, "volume": 111132.0}, {"date": "2001-10-17", "close": 3.681734007, "volume": 184387.0}, {"date": "2001-10-18", "close": 3.72095227, "volume": 62765.0}, {"date": "2001-10-19", "close": 3.74008313, "volume": 59252.0}, {"date": "2001-10-22", "close": 3.7305177, "volume": 28427.0}, {"date": "2001-10-23", "close": 3.7305177, "volume": 76553.0}, {"date": "2001-10-24", "close": 3.81660657, "volume": 38724.0}, {"date": "2001-10-25", "close": 3.78791028, "volume": 66294.0}, {"date": "2001-10-26", "close": 3.81660657, "volume": 56100.0}, {"date": "2001-10-29", "close": 3.81660657, "volume": 42152.0}, {"date": "2001-10-30", "close": 3.74964856, "volume": 42445.0}, {"date": "2001-10-31", "close": 3.78791028, "volume": 60460.0}, {"date": "2001-11-01", "close": 3.77834485, "volume": 97160.0}, {"date": "2001-11-02", "close": 3.801301882, "volume": 48866.0}, {"date": "2001-11-05", "close": 3.77834485, "volume": 23342.0}, {"date": "2001-11-06", "close": 3.78791028, "volume": 43069.0}, {"date": "2001-11-07", "close": 3.78791028, "volume": 32348.0}, {"date": "2001-11-08", "close": 3.76877942, "volume": 71606.0}, {"date": "2001-11-09", "close": 3.81660657, "volume": 115329.0}, {"date": "2001-11-12", "close": 3.826172, "volume": 91101.0}, {"date": "2001-11-13", "close": 3.80704114, "volume": 107563.0}, {"date": "2001-11-14", "close": 3.80704114, "volume": 48222.0}, {"date": "2001-11-15", "close": 3.79747571, "volume": 59350.0}, {"date": "2001-11-16", "close": 3.826172, "volume": 79158.0}, {"date": "2001-11-19", "close": 3.826172, "volume": 85233.0}, {"date": "2001-11-20", "close": 3.826172, "volume": 90872.0}, {"date": "2001-11-21", "close": 3.78791028, "volume": 90411.0}, {"date": "2001-11-22", "close": 3.83573743, "volume": 30102.0}, {"date": "2001-11-23", "close": 3.84530286, "volume": 93927.0}, {"date": "2001-11-26", "close": 3.86443372, "volume": 122614.0}, {"date": "2001-11-27", "close": 3.90269544, "volume": 48147.0}, {"date": "2001-11-28", "close": 3.9218263, "volume": 106030.0}, {"date": "2001-11-29", "close": 3.9218263, "volume": 44954.0}, {"date": "2001-11-30", "close": 3.90269544, "volume": 71961.0}, {"date": "2001-12-03", "close": 3.96965345, "volume": 41796.0}, {"date": "2001-12-04", "close": 3.96965345, "volume": 101533.0}, {"date": "2001-12-05", "close": 3.97921888, "volume": 60610.0}, {"date": "2001-12-06", "close": 3.96965345, "volume": 77550.0}, {"date": "2001-12-07", "close": 3.94095716, "volume": 133773.0}, {"date": "2001-12-10", "close": 3.96008802, "volume": 75925.0}, {"date": "2001-12-11", "close": 3.96965345, "volume": 104223.0}, {"date": "2001-12-12", "close": 4.0174806, "volume": 95781.0}, {"date": "2001-12-13", "close": 4.0174806, "volume": 42437.0}, {"date": "2001-12-14", "close": 3.96965345, "volume": 33986.0}, {"date": "2001-12-17", "close": 3.99834974, "volume": 53231.0}, {"date": "2001-12-18", "close": 3.99834974, "volume": 84047.0}, {"date": "2001-12-19", "close": 4.0174806, "volume": 48820.0}, {"date": "2001-12-20", "close": 4.05574232, "volume": 54009.0}, {"date": "2001-12-21", "close": 4.05574232, "volume": 33993.0}, {"date": "2001-12-24", "close": 4.06530775, "volume": 29218.0}, {"date": "2001-12-27", "close": 4.08443861, "volume": 30007.0}, {"date": "2001-12-28", "close": 4.13226576, "volume": 42232.0}, {"date": "2001-12-31", "close": 4.13226576, "volume": 23604.0}, {"date": "2002-01-02", "close": 4.19922377, "volume": 17280.0}, {"date": "2002-01-03", "close": 4.18965834, "volume": 54018.0}, {"date": "2002-01-04", "close": 4.18965834, "volume": 42686.0}, {"date": "2002-01-07", "close": 4.29487807, "volume": 62821.0}, {"date": "2002-01-08", "close": 4.27574721, "volume": 70319.0}, {"date": "2002-01-09", "close": 4.24705092, "volume": 47381.0}, {"date": "2002-01-10", "close": 4.2087892, "volume": 79176.0}, {"date": "2002-01-11", "close": 4.28531264, "volume": 76908.0}, {"date": "2002-01-14", "close": 4.27574721, "volume": 40523.0}, {"date": "2002-01-15", "close": 4.26618178, "volume": 32109.0}, {"date": "2002-01-16", "close": 4.25661635, "volume": 74893.0}, {"date": "2002-01-17", "close": 4.25661635, "volume": 37487.0}, {"date": "2002-01-18", "close": 4.2087892, "volume": 71273.0}, {"date": "2002-01-21", "close": 4.27574721, "volume": 61186.0}, {"date": "2002-01-22", "close": 4.3044435, "volume": 101427.0}, {"date": "2002-01-23", "close": 4.31400893, "volume": 69329.0}, {"date": "2002-01-24", "close": 4.31400893, "volume": 65208.0}, {"date": "2002-01-25", "close": 4.4000978, "volume": 74068.0}, {"date": "2002-01-29", "close": 4.44792495, "volume": 79130.0}, {"date": "2002-01-30", "close": 4.50531753, "volume": 54631.0}, {"date": "2002-01-31", "close": 4.44792495, "volume": 99055.0}, {"date": "2002-02-01", "close": 4.45749038, "volume": 74751.0}, {"date": "2002-02-04", "close": 4.39053237, "volume": 78903.0}, {"date": "2002-02-05", "close": 4.47662124, "volume": 37969.0}, {"date": "2002-02-06", "close": 4.44792495, "volume": 55236.0}, {"date": "2002-02-07", "close": 4.42879409, "volume": 53849.0}, {"date": "2002-02-08", "close": 4.39053237, "volume": 86244.0}, {"date": "2002-02-11", "close": 4.3044435, "volume": 107073.0}, {"date": "2002-02-12", "close": 4.48618667, "volume": 113614.0}, {"date": "2002-02-13", "close": 4.44792495, "volume": 112347.0}, {"date": "2002-02-14", "close": 4.45749038, "volume": 223224.0}, {"date": "2002-02-15", "close": 4.4957521, "volume": 91256.0}, {"date": "2002-02-18", "close": 4.47662124, "volume": 76414.0}, {"date": "2002-02-19", "close": 4.44792495, "volume": 113049.0}, {"date": "2002-02-20", "close": 4.44792495, "volume": 219112.0}, {"date": "2002-02-21", "close": 4.42879409, "volume": 127888.0}, {"date": "2002-02-22", "close": 4.41922866, "volume": 552059.0}, {"date": "2002-02-25", "close": 4.3135541, "volume": 94844.0}, {"date": "2002-02-26", "close": 4.2650872, "volume": 133972.0}, {"date": "2002-02-27", "close": 4.1681534, "volume": 168793.0}, {"date": "2002-02-28", "close": 4.2166203, "volume": 87858.0}, {"date": "2002-03-01", "close": 4.2166203, "volume": 68777.0}, {"date": "2002-03-04", "close": 4.19723354, "volume": 116747.0}, {"date": "2002-03-05", "close": 4.19723354, "volume": 88455.0}, {"date": "2002-03-06", "close": 4.19723354, "volume": 41038.0}, {"date": "2002-03-07", "close": 4.2166203, "volume": 108143.0}, {"date": "2002-03-08", "close": 4.25539382, "volume": 71764.0}, {"date": "2002-03-11", "close": 4.25539382, "volume": 42749.0}, {"date": "2002-03-12", "close": 4.24570044, "volume": 43575.0}, {"date": "2002-03-13", "close": 4.23600706, "volume": 68546.0}, {"date": "2002-03-14", "close": 4.2166203, "volume": 100298.0}, {"date": "2002-03-15", "close": 4.2166203, "volume": 52843.0}, {"date": "2002-03-18", "close": 4.18754016, "volume": 160713.0}, {"date": "2002-03-19", "close": 4.19723354, "volume": 67069.0}, {"date": "2002-03-20", "close": 4.19723354, "volume": 51551.0}, {"date": "2002-03-21", "close": 4.34263424, "volume": 46019.0}, {"date": "2002-03-22", "close": 4.33294086, "volume": 34999.0}, {"date": "2002-03-25", "close": 4.3135541, "volume": 65240.0}, {"date": "2002-03-26", "close": 4.34263424, "volume": 35889.0}, {"date": "2002-03-27", "close": 4.362021, "volume": 46626.0}, {"date": "2002-03-28", "close": 4.35232762, "volume": 9191.0}, {"date": "2002-04-02", "close": 4.29416734, "volume": 46748.0}, {"date": "2002-04-03", "close": 4.2650872, "volume": 81470.0}, {"date": "2002-04-04", "close": 4.24570044, "volume": 47431.0}, {"date": "2002-04-05", "close": 4.22631368, "volume": 66257.0}, {"date": "2002-04-08", "close": 4.2166203, "volume": 102200.0}, {"date": "2002-04-09", "close": 4.23600706, "volume": 87143.0}, {"date": "2002-04-10", "close": 4.23600706, "volume": 23028.0}, {"date": "2002-04-11", "close": 4.24570044, "volume": 84358.0}, {"date": "2002-04-12", "close": 4.2166203, "volume": 66872.0}, {"date": "2002-04-15", "close": 4.20692692, "volume": 35972.0}, {"date": "2002-04-16", "close": 4.3135541, "volume": 40393.0}, {"date": "2002-04-17", "close": 4.362021, "volume": 35807.0}, {"date": "2002-04-18", "close": 4.4104879, "volume": 49068.0}, {"date": "2002-04-19", "close": 4.3135541, "volume": 52072.0}, {"date": "2002-04-22", "close": 4.32324748, "volume": 63376.0}, {"date": "2002-04-23", "close": 4.34263424, "volume": 85470.0}, {"date": "2002-04-24", "close": 4.32324748, "volume": 87404.0}, {"date": "2002-04-26", "close": 4.34263424, "volume": 41659.0}, {"date": "2002-04-29", "close": 4.34263424, "volume": 102767.0}, {"date": "2002-04-30", "close": 4.32324748, "volume": 62879.0}, {"date": "2002-05-01", "close": 4.28447396, "volume": 112853.0}, {"date": "2002-05-02", "close": 4.3135541, "volume": 43729.0}, {"date": "2002-05-03", "close": 4.2650872, "volume": 98395.0}, {"date": "2002-05-06", "close": 4.32324748, "volume": 42164.0}, {"date": "2002-05-07", "close": 4.29416734, "volume": 95866.0}, {"date": "2002-05-08", "close": 4.29416734, "volume": 48404.0}, {"date": "2002-05-09", "close": 4.30386072, "volume": 88528.0}, {"date": "2002-05-10", "close": 4.25539382, "volume": 103311.0}, {"date": "2002-05-13", "close": 4.23600706, "volume": 42266.0}, {"date": "2002-05-14", "close": 4.2166203, "volume": 82793.0}, {"date": "2002-05-15", "close": 4.29416734, "volume": 74906.0}, {"date": "2002-05-16", "close": 4.3135541, "volume": 61734.0}, {"date": "2002-05-17", "close": 4.29416734, "volume": 81441.0}, {"date": "2002-05-20", "close": 4.3135541, "volume": 51913.0}, {"date": "2002-05-21", "close": 4.28447396, "volume": 81108.0}, {"date": "2002-05-22", "close": 4.3135541, "volume": 57650.0}, {"date": "2002-05-23", "close": 4.33294086, "volume": 87292.0}, {"date": "2002-05-24", "close": 4.33294086, "volume": 24130.0}, {"date": "2002-05-27", "close": 4.33294086, "volume": 45608.0}, {"date": "2002-05-28", "close": 4.34263424, "volume": 45018.0}, {"date": "2002-05-29", "close": 4.35232762, "volume": 82073.0}, {"date": "2002-05-30", "close": 4.35232762, "volume": 75054.0}, {"date": "2002-05-31", "close": 4.34263424, "volume": 50151.0}, {"date": "2002-06-03", "close": 4.362021, "volume": 105784.0}, {"date": "2002-06-04", "close": 4.3135541, "volume": 59361.0}, {"date": "2002-06-05", "close": 4.33294086, "volume": 49599.0}, {"date": "2002-06-06", "close": 4.32324748, "volume": 43237.0}, {"date": "2002-06-07", "close": 4.32324748, "volume": 85589.0}, {"date": "2002-06-11", "close": 4.3135541, "volume": 51664.0}, {"date": "2002-06-12", "close": 4.3135541, "volume": 47560.0}, {"date": "2002-06-13", "close": 4.362021, "volume": 56531.0}, {"date": "2002-06-14", "close": 4.32324748, "volume": 42172.0}, {"date": "2002-06-17", "close": 4.34263424, "volume": 82008.0}, {"date": "2002-06-18", "close": 4.38140776, "volume": 70773.0}, {"date": "2002-06-19", "close": 4.40079452, "volume": 97154.0}, {"date": "2002-06-20", "close": 4.43956804, "volume": 73628.0}, {"date": "2002-06-21", "close": 4.43956804, "volume": 51918.0}, {"date": "2002-06-24", "close": 4.362021, "volume": 61514.0}, {"date": "2002-06-25", "close": 4.35232762, "volume": 105778.0}, {"date": "2002-06-26", "close": 4.34263424, "volume": 83259.0}, {"date": "2002-06-27", "close": 4.3135541, "volume": 145386.0}, {"date": "2002-06-28", "close": 4.32324748, "volume": 82966.0}, {"date": "2002-07-01", "close": 4.30386072, "volume": 101691.0}, {"date": "2002-07-02", "close": 4.28447396, "volume": 47868.0}, {"date": "2002-07-03", "close": 4.34263424, "volume": 50508.0}, {"date": "2002-07-04", "close": 4.35232762, "volume": 76218.0}, {"date": "2002-07-05", "close": 4.35232762, "volume": 60029.0}, {"date": "2002-07-08", "close": 4.37171438, "volume": 108517.0}, {"date": "2002-07-09", "close": 4.3135541, "volume": 43616.0}, {"date": "2002-07-10", "close": 4.362021, "volume": 52723.0}, {"date": "2002-07-11", "close": 4.42018128, "volume": 43689.0}, {"date": "2002-07-12", "close": 4.28447396, "volume": 153420.0}, {"date": "2002-07-15", "close": 4.27478058, "volume": 109596.0}, {"date": "2002-07-16", "close": 4.23600706, "volume": 131703.0}, {"date": "2002-07-17", "close": 4.2166203, "volume": 83249.0}, {"date": "2002-07-18", "close": 4.2166203, "volume": 138291.0}, {"date": "2002-07-19", "close": 4.20692692, "volume": 83523.0}, {"date": "2002-07-22", "close": 4.1681534, "volume": 88746.0}, {"date": "2002-07-23", "close": 4.2166203, "volume": 62922.0}, {"date": "2002-07-24", "close": 4.03244608, "volume": 119683.0}, {"date": "2002-07-25", "close": 4.15846002, "volume": 76351.0}, {"date": "2002-07-26", "close": 4.1196865, "volume": 55638.0}, {"date": "2002-07-29", "close": 4.04213946, "volume": 90138.0}, {"date": "2002-07-30", "close": 4.10029974, "volume": 88665.0}, {"date": "2002-07-31", "close": 4.18754016, "volume": 56689.0}, {"date": "2002-08-01", "close": 4.14876664, "volume": 51333.0}, {"date": "2002-08-02", "close": 4.18754016, "volume": 47890.0}, {"date": "2002-08-05", "close": 4.14876664, "volume": 50756.0}, {"date": "2002-08-06", "close": 4.1196865, "volume": 71258.0}, {"date": "2002-08-07", "close": 4.10029974, "volume": 48814.0}, {"date": "2002-08-08", "close": 4.1196865, "volume": 48737.0}, {"date": "2002-08-09", "close": 4.2166203, "volume": 75342.0}, {"date": "2002-08-12", "close": 4.22631368, "volume": 51867.0}, {"date": "2002-08-13", "close": 4.28447396, "volume": 103626.0}, {"date": "2002-08-14", "close": 4.2650872, "volume": 87317.0}, {"date": "2002-08-15", "close": 4.30386072, "volume": 76886.0}, {"date": "2002-08-16", "close": 4.362021, "volume": 73747.0}, {"date": "2002-08-19", "close": 4.362021, "volume": 65748.0}, {"date": "2002-08-20", "close": 4.34263424, "volume": 67577.0}, {"date": "2002-08-21", "close": 4.33294086, "volume": 113568.0}, {"date": "2002-08-22", "close": 4.3135541, "volume": 59577.0}, {"date": "2002-08-23", "close": 4.29416734, "volume": 115930.0}, {"date": "2002-08-26", "close": 4.34263424, "volume": 37052.0}, {"date": "2002-08-27", "close": 4.33294086, "volume": 44957.0}, {"date": "2002-08-28", "close": 4.35232762, "volume": 67648.0}, {"date": "2002-08-29", "close": 4.34263424, "volume": 88581.0}, {"date": "2002-08-30", "close": 4.34263424, "volume": 88642.0}, {"date": "2002-09-02", "close": 4.35232762, "volume": 65787.0}, {"date": "2002-09-03", "close": 4.33294086, "volume": 59078.0}, {"date": "2002-09-04", "close": 4.28447396, "volume": 121466.0}, {"date": "2002-09-05", "close": 4.2650872, "volume": 44203.0}, {"date": "2002-09-06", "close": 4.23600706, "volume": 77070.0}, {"date": "2002-09-09", "close": 4.23600706, "volume": 79150.0}, {"date": "2002-09-10", "close": 4.23600706, "volume": 66866.0}, {"date": "2002-09-11", "close": 4.24570044, "volume": 56620.0}, {"date": "2002-09-12", "close": 4.18754016, "volume": 93163.0}, {"date": "2002-09-13", "close": 4.2650872, "volume": 70773.0}, {"date": "2002-09-16", "close": 4.25539382, "volume": 44226.0}, {"date": "2002-09-17", "close": 4.23600706, "volume": 58569.0}, {"date": "2002-09-18", "close": 4.23600706, "volume": 74933.0}, {"date": "2002-09-19", "close": 4.25539382, "volume": 53744.0}, {"date": "2002-09-20", "close": 4.22631368, "volume": 42854.0}, {"date": "2002-09-23", "close": 4.23600706, "volume": 40319.0}, {"date": "2002-09-24", "close": 4.2166203, "volume": 65098.0}, {"date": "2002-09-25", "close": 4.20692692, "volume": 40960.0}, {"date": "2002-09-26", "close": 4.19723354, "volume": 33701.0}, {"date": "2002-09-27", "close": 4.22631368, "volume": 46620.0}, {"date": "2002-09-30", "close": 4.15846002, "volume": 105185.0}, {"date": "2002-10-01", "close": 4.15846002, "volume": 66152.0}, {"date": "2002-10-02", "close": 4.13907326, "volume": 90100.0}, {"date": "2002-10-03", "close": 4.1681534, "volume": 69321.0}, {"date": "2002-10-04", "close": 4.1681534, "volume": 67999.0}, {"date": "2002-10-07", "close": 4.1196865, "volume": 26687.0}, {"date": "2002-10-08", "close": 4.0712196, "volume": 157883.0}, {"date": "2002-10-09", "close": 4.05183284, "volume": 96261.0}, {"date": "2002-10-10", "close": 4.1196865, "volume": 69272.0}, {"date": "2002-10-11", "close": 4.08091298, "volume": 83858.0}, {"date": "2002-10-14", "close": 4.13907326, "volume": 60973.0}, {"date": "2002-10-15", "close": 4.1196865, "volume": 120340.0}, {"date": "2002-10-16", "close": 4.18754016, "volume": 38422.0}, {"date": "2002-10-17", "close": 4.2650872, "volume": 57393.0}, {"date": "2002-10-18", "close": 4.17784678, "volume": 68056.0}, {"date": "2002-10-21", "close": 4.10999312, "volume": 77195.0}, {"date": "2002-10-22", "close": 4.25539382, "volume": 30838.0}, {"date": "2002-10-23", "close": 4.18754016, "volume": 65415.0}, {"date": "2002-10-24", "close": 4.25539382, "volume": 40896.0}, {"date": "2002-10-25", "close": 4.2166203, "volume": 36183.0}, {"date": "2002-10-28", "close": 4.17784678, "volume": 74923.0}, {"date": "2002-10-29", "close": 4.18754016, "volume": 67389.0}, {"date": "2002-10-30", "close": 4.19723354, "volume": 42823.0}, {"date": "2002-10-31", "close": 4.20692692, "volume": 71380.0}, {"date": "2002-11-01", "close": 4.22631368, "volume": 26655.0}, {"date": "2002-11-04", "close": 4.2166203, "volume": 53257.0}, {"date": "2002-11-05", "close": 4.24570044, "volume": 34954.0}, {"date": "2002-11-06", "close": 4.25539382, "volume": 58535.0}, {"date": "2002-11-07", "close": 4.25539382, "volume": 49259.0}, {"date": "2002-11-08", "close": 4.28447396, "volume": 56008.0}, {"date": "2002-11-11", "close": 4.2166203, "volume": 74723.0}, {"date": "2002-11-12", "close": 4.1196865, "volume": 166492.0}, {"date": "2002-11-13", "close": 4.10029974, "volume": 84911.0}, {"date": "2002-11-14", "close": 4.1196865, "volume": 70304.0}, {"date": "2002-11-15", "close": 4.0712196, "volume": 335692.0}, {"date": "2002-11-18", "close": 4.06152622, "volume": 68876.0}, {"date": "2002-11-19", "close": 4.06152622, "volume": 86389.0}, {"date": "2002-11-20", "close": 4.0712196, "volume": 61557.0}, {"date": "2002-11-21", "close": 4.0712196, "volume": 74935.0}, {"date": "2002-11-22", "close": 4.0712196, "volume": 141384.0}, {"date": "2002-11-25", "close": 4.0712196, "volume": 141409.0}, {"date": "2002-11-26", "close": 4.0712196, "volume": 154573.0}, {"date": "2002-11-27", "close": 4.06152622, "volume": 53422.0}, {"date": "2002-11-28", "close": 4.0712196, "volume": 267358.0}, {"date": "2002-11-29", "close": 4.12937988, "volume": 243245.0}, {"date": "2002-12-02", "close": 4.12937988, "volume": 108182.0}, {"date": "2002-12-03", "close": 4.1196865, "volume": 94326.0}, {"date": "2002-12-04", "close": 4.1196865, "volume": 79205.0}, {"date": "2002-12-05", "close": 4.10999312, "volume": 86228.0}, {"date": "2002-12-06", "close": 4.10999312, "volume": 51506.0}, {"date": "2002-12-09", "close": 4.10999312, "volume": 50859.0}, {"date": "2002-12-10", "close": 4.1196865, "volume": 55610.0}, {"date": "2002-12-11", "close": 4.1196865, "volume": 82673.0}, {"date": "2002-12-12", "close": 4.10999312, "volume": 52078.0}, {"date": "2002-12-13", "close": 4.1196865, "volume": 84081.0}, {"date": "2002-12-16", "close": 4.17784678, "volume": 81312.0}, {"date": "2002-12-17", "close": 4.15846002, "volume": 107047.0}, {"date": "2002-12-18", "close": 4.2166203, "volume": 74534.0}, {"date": "2002-12-19", "close": 4.2166203, "volume": 64057.0}, {"date": "2002-12-20", "close": 4.24570044, "volume": 23735.0}, {"date": "2002-12-23", "close": 4.2650872, "volume": 58290.0}, {"date": "2002-12-24", "close": 4.24570044, "volume": 52317.0}, {"date": "2002-12-27", "close": 4.25539382, "volume": 15947.0}, {"date": "2002-12-30", "close": 4.3135541, "volume": 33451.0}, {"date": "2002-12-31", "close": 4.29416734, "volume": 12469.0}, {"date": "2003-01-02", "close": 4.2650872, "volume": 55948.0}, {"date": "2003-01-03", "close": 4.24570044, "volume": 36253.0}, {"date": "2003-01-06", "close": 4.20692692, "volume": 58559.0}, {"date": "2003-01-07", "close": 4.2166203, "volume": 64603.0}, {"date": "2003-01-08", "close": 4.24570044, "volume": 34830.0}, {"date": "2003-01-09", "close": 4.24570044, "volume": 46047.0}, {"date": "2003-01-10", "close": 4.25539382, "volume": 47768.0}, {"date": "2003-01-13", "close": 4.22631368, "volume": 66611.0}, {"date": "2003-01-14", "close": 4.22631368, "volume": 25448.0}, {"date": "2003-01-15", "close": 4.23600706, "volume": 27791.0}, {"date": "2003-01-16", "close": 4.2650872, "volume": 63886.0}, {"date": "2003-01-17", "close": 4.22631368, "volume": 75362.0}, {"date": "2003-01-20", "close": 4.30386072, "volume": 43844.0}, {"date": "2003-01-21", "close": 4.23600706, "volume": 64345.0}, {"date": "2003-01-22", "close": 4.29416734, "volume": 26044.0}, {"date": "2003-01-23", "close": 4.25539382, "volume": 37716.0}, {"date": "2003-01-24", "close": 4.22631368, "volume": 101947.0}, {"date": "2003-01-28", "close": 4.2166203, "volume": 57024.0}, {"date": "2003-01-29", "close": 4.2166203, "volume": 110934.0}, {"date": "2003-01-30", "close": 4.22631368, "volume": 42689.0}, {"date": "2003-01-31", "close": 4.22631368, "volume": 81930.0}, {"date": "2003-02-03", "close": 4.20692692, "volume": 92444.0}, {"date": "2003-02-04", "close": 4.25539382, "volume": 74335.0}, {"date": "2003-02-05", "close": 4.25539382, "volume": 46219.0}, {"date": "2003-02-06", "close": 4.2166203, "volume": 76570.0}, {"date": "2003-02-07", "close": 4.17784678, "volume": 57369.0}, {"date": "2003-02-10", "close": 4.14876664, "volume": 97567.0}, {"date": "2003-02-11", "close": 4.25539382, "volume": 92223.0}, {"date": "2003-02-12", "close": 4.24570044, "volume": 40994.0}, {"date": "2003-02-13", "close": 4.18754016, "volume": 74078.0}, {"date": "2003-02-14", "close": 4.18754016, "volume": 65485.0}, {"date": "2003-02-17", "close": 4.22631368, "volume": 62078.0}, {"date": "2003-02-18", "close": 4.23600706, "volume": 84744.0}, {"date": "2003-02-19", "close": 4.2650872, "volume": 99363.0}, {"date": "2003-02-20", "close": 4.25539382, "volume": 73796.0}, {"date": "2003-02-21", "close": 4.2650872, "volume": 70036.0}, {"date": "2003-02-24", "close": 4.14876664, "volume": 71826.0}, {"date": "2003-02-25", "close": 4.13907326, "volume": 101920.0}, {"date": "2003-02-26", "close": 4.0712196, "volume": 131617.0}, {"date": "2003-02-27", "close": 4.0712196, "volume": 61835.0}, {"date": "2003-02-28", "close": 4.01305932, "volume": 87040.0}, {"date": "2003-03-03", "close": 3.99367256, "volume": 62675.0}, {"date": "2003-03-04", "close": 4.0712196, "volume": 97334.0}, {"date": "2003-03-05", "close": 4.0227527, "volume": 125076.0}, {"date": "2003-03-06", "close": 4.06152622, "volume": 65509.0}, {"date": "2003-03-07", "close": 4.05183284, "volume": 64313.0}, {"date": "2003-03-10", "close": 3.99367256, "volume": 48754.0}, {"date": "2003-03-11", "close": 4.00336594, "volume": 175382.0}, {"date": "2003-03-12", "close": 3.99367256, "volume": 111772.0}, {"date": "2003-03-13", "close": 4.00336594, "volume": 139694.0}, {"date": "2003-03-14", "close": 4.06152622, "volume": 106357.0}, {"date": "2003-03-17", "close": 4.0712196, "volume": 92352.0}, {"date": "2003-03-18", "close": 4.10999312, "volume": 103924.0}, {"date": "2003-03-19", "close": 4.12937988, "volume": 115799.0}, {"date": "2003-03-20", "close": 4.1681534, "volume": 114799.0}, {"date": "2003-03-21", "close": 4.22631368, "volume": 109544.0}, {"date": "2003-03-24", "close": 4.22631368, "volume": 204986.0}, {"date": "2003-03-25", "close": 4.2166203, "volume": 91785.0}, {"date": "2003-03-26", "close": 4.24570044, "volume": 54117.0}, {"date": "2003-03-27", "close": 4.24570044, "volume": 75143.0}, {"date": "2003-03-28", "close": 4.23600706, "volume": 39607.0}, {"date": "2003-03-31", "close": 4.24570044, "volume": 52656.0}, {"date": "2003-04-01", "close": 4.25539382, "volume": 90891.0}, {"date": "2003-04-02", "close": 4.25539382, "volume": 44279.0}, {"date": "2003-04-03", "close": 4.18754016, "volume": 67628.0}, {"date": "2003-04-04", "close": 4.2166203, "volume": 48644.0}, {"date": "2003-04-07", "close": 4.24570044, "volume": 88105.0}, {"date": "2003-04-08", "close": 4.22631368, "volume": 139508.0}, {"date": "2003-04-09", "close": 4.25539382, "volume": 70227.0}, {"date": "2003-04-10", "close": 4.2650872, "volume": 165206.0}, {"date": "2003-04-11", "close": 4.2650872, "volume": 144008.0}, {"date": "2003-04-14", "close": 4.30386072, "volume": 91823.0}, {"date": "2003-04-15", "close": 4.362021, "volume": 58615.0}, {"date": "2003-04-16", "close": 4.42987466, "volume": 114328.0}, {"date": "2003-04-17", "close": 4.42987466, "volume": 33490.0}, {"date": "2003-04-22", "close": 4.42018128, "volume": 64165.0}, {"date": "2003-04-23", "close": 4.35232762, "volume": 35186.0}, {"date": "2003-04-24", "close": 4.4104879, "volume": 30018.0}, {"date": "2003-04-28", "close": 4.37171438, "volume": 135988.0}, {"date": "2003-04-29", "close": 4.43956804, "volume": 78935.0}, {"date": "2003-04-30", "close": 4.44926142, "volume": 96762.0}, {"date": "2003-05-01", "close": 4.4104879, "volume": 119207.0}, {"date": "2003-05-02", "close": 4.4589548, "volume": 175553.0}, {"date": "2003-05-05", "close": 4.44926142, "volume": 35472.0}, {"date": "2003-05-06", "close": 4.42987466, "volume": 66900.0}, {"date": "2003-05-07", "close": 4.43956804, "volume": 53494.0}, {"date": "2003-05-08", "close": 4.43956804, "volume": 52355.0}, {"date": "2003-05-09", "close": 4.4589548, "volume": 73803.0}, {"date": "2003-05-12", "close": 4.4589548, "volume": 89967.0}, {"date": "2003-05-13", "close": 4.43956804, "volume": 60155.0}, {"date": "2003-05-14", "close": 4.362021, "volume": 85651.0}, {"date": "2003-05-15", "close": 4.38140776, "volume": 83994.0}, {"date": "2003-05-16", "close": 4.42018128, "volume": 57100.0}, {"date": "2003-05-19", "close": 4.48803494, "volume": 70708.0}, {"date": "2003-05-20", "close": 4.38140776, "volume": 62470.0}, {"date": "2003-05-21", "close": 4.43956804, "volume": 58423.0}, {"date": "2003-05-22", "close": 4.43956804, "volume": 24818.0}, {"date": "2003-05-23", "close": 4.39110114, "volume": 48092.0}, {"date": "2003-05-26", "close": 4.38140776, "volume": 111564.0}, {"date": "2003-05-27", "close": 4.39110114, "volume": 96871.0}, {"date": "2003-05-28", "close": 4.4104879, "volume": 61413.0}, {"date": "2003-05-29", "close": 4.43956804, "volume": 43679.0}, {"date": "2003-05-30", "close": 4.4589548, "volume": 84992.0}, {"date": "2003-06-02", "close": 4.42018128, "volume": 63960.0}, {"date": "2003-06-03", "close": 4.42018128, "volume": 53483.0}, {"date": "2003-06-04", "close": 4.43956804, "volume": 44173.0}, {"date": "2003-06-05", "close": 4.44926142, "volume": 63813.0}, {"date": "2003-06-06", "close": 4.5074217, "volume": 55586.0}, {"date": "2003-06-10", "close": 4.5074217, "volume": 61068.0}, {"date": "2003-06-11", "close": 4.5558886, "volume": 65606.0}, {"date": "2003-06-12", "close": 4.5074217, "volume": 59113.0}, {"date": "2003-06-13", "close": 4.4589548, "volume": 58014.0}, {"date": "2003-06-16", "close": 4.48803494, "volume": 90166.0}, {"date": "2003-06-17", "close": 4.46864818, "volume": 87504.0}, {"date": "2003-06-18", "close": 4.4589548, "volume": 83697.0}, {"date": "2003-06-19", "close": 4.48803494, "volume": 98546.0}, {"date": "2003-06-20", "close": 4.46864818, "volume": 65167.0}, {"date": "2003-06-23", "close": 4.5074217, "volume": 65478.0}, {"date": "2003-06-24", "close": 4.5558886, "volume": 71770.0}, {"date": "2003-06-25", "close": 4.54619522, "volume": 90842.0}, {"date": "2003-06-26", "close": 4.5558886, "volume": 44451.0}, {"date": "2003-06-27", "close": 4.52680846, "volume": 74477.0}, {"date": "2003-06-30", "close": 4.5558886, "volume": 60079.0}, {"date": "2003-07-01", "close": 4.54619522, "volume": 95364.0}, {"date": "2003-07-02", "close": 4.6043555, "volume": 78646.0}, {"date": "2003-07-03", "close": 4.6528224, "volume": 128914.0}, {"date": "2003-07-04", "close": 4.6043555, "volume": 107414.0}, {"date": "2003-07-07", "close": 4.6528224, "volume": 62983.0}, {"date": "2003-07-08", "close": 4.6528224, "volume": 83723.0}, {"date": "2003-07-09", "close": 4.6528224, "volume": 201087.0}, {"date": "2003-07-10", "close": 4.6043555, "volume": 138643.0}, {"date": "2003-07-11", "close": 4.52680846, "volume": 74824.0}, {"date": "2003-07-14", "close": 4.6043555, "volume": 152060.0}, {"date": "2003-07-15", "close": 4.6528224, "volume": 226687.0}, {"date": "2003-07-16", "close": 4.7012893, "volume": 67430.0}, {"date": "2003-07-17", "close": 4.74006282, "volume": 84654.0}, {"date": "2003-07-18", "close": 4.72067606, "volume": 103756.0}, {"date": "2003-07-21", "close": 4.73036944, "volume": 74532.0}, {"date": "2003-07-22", "close": 4.7012893, "volume": 113250.0}, {"date": "2003-07-23", "close": 4.7497562, "volume": 108625.0}, {"date": "2003-07-24", "close": 4.73036944, "volume": 112257.0}, {"date": "2003-07-25", "close": 4.7982231, "volume": 77365.0}, {"date": "2003-07-28", "close": 4.73036944, "volume": 125120.0}, {"date": "2003-07-29", "close": 4.71098268, "volume": 103656.0}, {"date": "2003-07-30", "close": 4.71098268, "volume": 71129.0}, {"date": "2003-07-31", "close": 4.7012893, "volume": 60004.0}, {"date": "2003-08-01", "close": 4.7497562, "volume": 61457.0}, {"date": "2003-08-04", "close": 4.7982231, "volume": 90722.0}, {"date": "2003-08-05", "close": 4.76914296, "volume": 65763.0}, {"date": "2003-08-06", "close": 4.81760986, "volume": 75734.0}, {"date": "2003-08-07", "close": 4.76914296, "volume": 60110.0}, {"date": "2003-08-08", "close": 4.7982231, "volume": 65988.0}, {"date": "2003-08-11", "close": 4.85638338, "volume": 184198.0}, {"date": "2003-08-12", "close": 4.87577014, "volume": 48394.0}, {"date": "2003-08-13", "close": 4.90485028, "volume": 137736.0}, {"date": "2003-08-14", "close": 4.92423704, "volume": 76800.0}, {"date": "2003-08-15", "close": 4.96301056, "volume": 92417.0}, {"date": "2003-08-18", "close": 5.03086422, "volume": 173641.0}, {"date": "2003-08-19", "close": 4.90485028, "volume": 188011.0}, {"date": "2003-08-20", "close": 4.8951569, "volume": 195656.0}, {"date": "2003-08-21", "close": 4.88546352, "volume": 62365.0}, {"date": "2003-08-22", "close": 4.92423704, "volume": 151684.0}, {"date": "2003-08-25", "close": 4.84669, "volume": 251783.0}, {"date": "2003-08-26", "close": 4.88546352, "volume": 85795.0}, {"date": "2003-08-27", "close": 4.8951569, "volume": 130804.0}, {"date": "2003-08-28", "close": 4.87577014, "volume": 145276.0}, {"date": "2003-08-29", "close": 4.82730324, "volume": 159694.0}, {"date": "2003-09-01", "close": 4.87577014, "volume": 128562.0}, {"date": "2003-09-02", "close": 4.84669, "volume": 94549.0}, {"date": "2003-09-03", "close": 4.86607676, "volume": 197168.0}, {"date": "2003-09-04", "close": 4.82730324, "volume": 99459.0}, {"date": "2003-09-05", "close": 4.84669, "volume": 106483.0}, {"date": "2003-09-08", "close": 4.84669, "volume": 98961.0}, {"date": "2003-09-09", "close": 4.81760986, "volume": 54995.0}, {"date": "2003-09-10", "close": 4.7982231, "volume": 104020.0}, {"date": "2003-09-11", "close": 4.76914296, "volume": 52950.0}, {"date": "2003-09-12", "close": 4.84669, "volume": 64087.0}, {"date": "2003-09-15", "close": 4.91454366, "volume": 79902.0}, {"date": "2003-09-16", "close": 4.8951569, "volume": 61548.0}, {"date": "2003-09-17", "close": 4.92423704, "volume": 47516.0}, {"date": "2003-09-18", "close": 4.83699662, "volume": 130118.0}, {"date": "2003-09-19", "close": 4.8951569, "volume": 72471.0}, {"date": "2003-09-22", "close": 4.88546352, "volume": 33919.0}, {"date": "2003-09-23", "close": 4.87577014, "volume": 56163.0}, {"date": "2003-09-24", "close": 4.86607676, "volume": 48331.0}, {"date": "2003-09-25", "close": 4.86607676, "volume": 137319.0}, {"date": "2003-09-26", "close": 4.84669, "volume": 46144.0}, {"date": "2003-09-29", "close": 4.86607676, "volume": 56936.0}, {"date": "2003-09-30", "close": 4.88546352, "volume": 48274.0}, {"date": "2003-10-01", "close": 4.92423704, "volume": 60351.0}, {"date": "2003-10-02", "close": 4.92423704, "volume": 105469.0}, {"date": "2003-10-03", "close": 4.9436238, "volume": 82083.0}, {"date": "2003-10-06", "close": 4.96301056, "volume": 26829.0}, {"date": "2003-10-07", "close": 4.96301056, "volume": 117983.0}, {"date": "2003-10-08", "close": 4.95331718, "volume": 63610.0}, {"date": "2003-10-09", "close": 5.00178408, "volume": 78920.0}, {"date": "2003-10-10", "close": 5.01147746, "volume": 62854.0}, {"date": "2003-10-13", "close": 5.02117084, "volume": 64933.0}, {"date": "2003-10-14", "close": 5.0405576, "volume": 95409.0}, {"date": "2003-10-15", "close": 5.1374914, "volume": 53639.0}, {"date": "2003-10-16", "close": 5.0405576, "volume": 89587.0}, {"date": "2003-10-17", "close": 4.9436238, "volume": 165385.0}, {"date": "2003-10-20", "close": 5.02117084, "volume": 137870.0}, {"date": "2003-10-21", "close": 5.07933112, "volume": 106654.0}, {"date": "2003-10-22", "close": 5.03086422, "volume": 81698.0}, {"date": "2003-10-23", "close": 5.0405576, "volume": 50481.0}, {"date": "2003-10-24", "close": 5.00178408, "volume": 110313.0}, {"date": "2003-10-27", "close": 5.02117084, "volume": 74989.0}, {"date": "2003-10-28", "close": 5.00178408, "volume": 71068.0}, {"date": "2003-10-29", "close": 5.02117084, "volume": 65767.0}, {"date": "2003-10-30", "close": 5.02117084, "volume": 99782.0}, {"date": "2003-10-31", "close": 5.00178408, "volume": 31042.0}, {"date": "2003-11-03", "close": 4.9920907, "volume": 59568.0}, {"date": "2003-11-04", "close": 4.91454366, "volume": 105816.0}, {"date": "2003-11-05", "close": 4.93393042, "volume": 60165.0}, {"date": "2003-11-06", "close": 4.8951569, "volume": 91625.0}, {"date": "2003-11-07", "close": 4.86607676, "volume": 53295.0}, {"date": "2003-11-10", "close": 4.84669, "volume": 49213.0}, {"date": "2003-11-11", "close": 4.85638338, "volume": 62320.0}, {"date": "2003-11-12", "close": 4.8951569, "volume": 146036.0}, {"date": "2003-11-13", "close": 4.90485028, "volume": 101392.0}, {"date": "2003-11-14", "close": 4.8951569, "volume": 95104.0}, {"date": "2003-11-17", "close": 4.84669, "volume": 50615.0}, {"date": "2003-11-18", "close": 4.82730324, "volume": 90558.0}, {"date": "2003-11-19", "close": 4.83699662, "volume": 90175.0}, {"date": "2003-11-20", "close": 4.81760986, "volume": 154897.0}, {"date": "2003-11-21", "close": 4.78852972, "volume": 60187.0}, {"date": "2003-11-24", "close": 4.82730324, "volume": 108151.0}, {"date": "2003-11-25", "close": 4.81760986, "volume": 101369.0}, {"date": "2003-11-26", "close": 4.84669, "volume": 118883.0}, {"date": "2003-11-27", "close": 4.82730324, "volume": 60035.0}, {"date": "2003-11-28", "close": 4.82730324, "volume": 67235.0}, {"date": "2003-12-01", "close": 4.80791648, "volume": 46872.0}, {"date": "2003-12-02", "close": 4.80791648, "volume": 77816.0}, {"date": "2003-12-03", "close": 4.85638338, "volume": 65012.0}, {"date": "2003-12-04", "close": 4.85638338, "volume": 167694.0}, {"date": "2003-12-05", "close": 4.85638338, "volume": 52190.0}, {"date": "2003-12-08", "close": 4.82730324, "volume": 126015.0}, {"date": "2003-12-09", "close": 4.9436238, "volume": 76777.0}, {"date": "2003-12-10", "close": 4.93393042, "volume": 49586.0}, {"date": "2003-12-11", "close": 4.87577014, "volume": 56906.0}, {"date": "2003-12-12", "close": 4.84669, "volume": 102449.0}, {"date": "2003-12-15", "close": 4.9920907, "volume": 93515.0}, {"date": "2003-12-16", "close": 5.0890245, "volume": 55939.0}, {"date": "2003-12-17", "close": 4.98239732, "volume": 158196.0}, {"date": "2003-12-18", "close": 4.93393042, "volume": 56012.0}, {"date": "2003-12-19", "close": 4.9436238, "volume": 73767.0}, {"date": "2003-12-22", "close": 4.9920907, "volume": 56966.0}, {"date": "2003-12-23", "close": 4.93393042, "volume": 79044.0}, {"date": "2003-12-24", "close": 4.91454366, "volume": 29277.0}, {"date": "2003-12-29", "close": 4.9436238, "volume": 32852.0}, {"date": "2003-12-30", "close": 4.91454366, "volume": 31124.0}, {"date": "2003-12-31", "close": 4.93393042, "volume": 19821.0}, {"date": "2004-01-02", "close": 4.96301056, "volume": 17612.0}, {"date": "2004-01-05", "close": 4.90485028, "volume": 97518.0}, {"date": "2004-01-06", "close": 4.9436238, "volume": 35434.0}, {"date": "2004-01-07", "close": 4.9436238, "volume": 63104.0}, {"date": "2004-01-08", "close": 4.9436238, "volume": 115491.0}, {"date": "2004-01-09", "close": 4.9436238, "volume": 76191.0}, {"date": "2004-01-12", "close": 4.92423704, "volume": 65849.0}, {"date": "2004-01-13", "close": 4.96301056, "volume": 55599.0}, {"date": "2004-01-14", "close": 5.03086422, "volume": 38951.0}, {"date": "2004-01-15", "close": 4.9920907, "volume": 67090.0}, {"date": "2004-01-16", "close": 5.03086422, "volume": 40260.0}, {"date": "2004-01-19", "close": 5.00178408, "volume": 114687.0}, {"date": "2004-01-20", "close": 4.9920907, "volume": 67293.0}, {"date": "2004-01-21", "close": 5.00178408, "volume": 49423.0}, {"date": "2004-01-22", "close": 5.00178408, "volume": 47901.0}, {"date": "2004-01-23", "close": 5.0405576, "volume": 78591.0}, {"date": "2004-01-27", "close": 5.02117084, "volume": 43278.0}, {"date": "2004-01-28", "close": 5.03086422, "volume": 101664.0}, {"date": "2004-01-29", "close": 5.0405576, "volume": 62874.0}, {"date": "2004-01-30", "close": 5.03086422, "volume": 34081.0}, {"date": "2004-02-02", "close": 5.07933112, "volume": 54051.0}, {"date": "2004-02-03", "close": 5.02117084, "volume": 94686.0}, {"date": "2004-02-04", "close": 5.0890245, "volume": 45107.0}, {"date": "2004-02-05", "close": 5.05994436, "volume": 42049.0}, {"date": "2004-02-06", "close": 5.09871788, "volume": 40130.0}, {"date": "2004-02-09", "close": 5.01147746, "volume": 47621.0}, {"date": "2004-02-10", "close": 5.02117084, "volume": 326932.0}, {"date": "2004-02-11", "close": 5.03086422, "volume": 161127.0}, {"date": "2004-02-12", "close": 5.0890245, "volume": 144632.0}, {"date": "2004-02-13", "close": 5.0405576, "volume": 120705.0}, {"date": "2004-02-16", "close": 5.0890245, "volume": 154465.0}, {"date": "2004-02-17", "close": 5.15687816, "volume": 167295.0}, {"date": "2004-02-18", "close": 5.16657154, "volume": 138965.0}, {"date": "2004-02-19", "close": 5.19565168, "volume": 178846.0}, {"date": "2004-02-20", "close": 5.20534506, "volume": 222255.0}, {"date": "2004-02-23", "close": 5.00634, "volume": 203679.0}, {"date": "2004-02-24", "close": 4.976775, "volume": 142914.0}, {"date": "2004-02-25", "close": 4.917645, "volume": 136690.0}, {"date": "2004-02-26", "close": 4.9275, "volume": 130470.0}, {"date": "2004-02-27", "close": 4.878225, "volume": 84802.0}, {"date": "2004-03-01", "close": 4.82895, "volume": 95635.0}, {"date": "2004-03-02", "close": 4.799385, "volume": 105341.0}, {"date": "2004-03-03", "close": 4.75011, "volume": 72625.0}, {"date": "2004-03-04", "close": 4.779675, "volume": 142291.0}, {"date": "2004-03-05", "close": 4.779675, "volume": 156738.0}, {"date": "2004-03-08", "close": 4.80924, "volume": 47172.0}, {"date": "2004-03-09", "close": 4.80924, "volume": 111352.0}, {"date": "2004-03-10", "close": 4.80924, "volume": 145075.0}, {"date": "2004-03-11", "close": 4.799385, "volume": 74727.0}, {"date": "2004-03-12", "close": 4.82895, "volume": 61378.0}, {"date": "2004-03-15", "close": 4.78953, "volume": 113242.0}, {"date": "2004-03-16", "close": 4.82895, "volume": 65550.0}, {"date": "2004-03-17", "close": 4.80924, "volume": 69353.0}, {"date": "2004-03-18", "close": 4.82895, "volume": 90919.0}, {"date": "2004-03-19", "close": 4.84866, "volume": 111957.0}, {"date": "2004-03-22", "close": 4.80924, "volume": 104711.0}, {"date": "2004-03-23", "close": 4.82895, "volume": 45404.0}, {"date": "2004-03-24", "close": 4.82895, "volume": 97024.0}, {"date": "2004-03-25", "close": 4.82895, "volume": 68436.0}, {"date": "2004-03-26", "close": 4.88808, "volume": 44225.0}, {"date": "2004-03-29", "close": 4.957065, "volume": 100423.0}, {"date": "2004-03-30", "close": 4.976775, "volume": 77817.0}, {"date": "2004-03-31", "close": 4.98663, "volume": 75583.0}, {"date": "2004-04-01", "close": 4.976775, "volume": 71879.0}, {"date": "2004-04-02", "close": 4.957065, "volume": 51314.0}, {"date": "2004-04-05", "close": 4.9275, "volume": 101095.0}, {"date": "2004-04-06", "close": 4.90779, "volume": 77142.0}, {"date": "2004-04-07", "close": 4.86837, "volume": 95299.0}, {"date": "2004-04-08", "close": 4.82895, "volume": 73999.0}, {"date": "2004-04-13", "close": 4.82895, "volume": 51112.0}, {"date": "2004-04-14", "close": 4.80924, "volume": 97141.0}, {"date": "2004-04-15", "close": 4.78953, "volume": 55475.0}, {"date": "2004-04-16", "close": 4.819095, "volume": 71792.0}, {"date": "2004-04-19", "close": 4.78953, "volume": 149692.0}, {"date": "2004-04-20", "close": 4.740255, "volume": 100585.0}, {"date": "2004-04-21", "close": 4.740255, "volume": 93860.0}, {"date": "2004-04-22", "close": 4.799385, "volume": 106958.0}, {"date": "2004-04-23", "close": 4.799385, "volume": 116146.0}, {"date": "2004-04-26", "close": 4.76982, "volume": 32533.0}, {"date": "2004-04-27", "close": 4.799385, "volume": 49608.0}, {"date": "2004-04-28", "close": 4.78953, "volume": 74360.0}, {"date": "2004-04-29", "close": 4.76982, "volume": 90036.0}, {"date": "2004-04-30", "close": 4.779675, "volume": 81586.0}, {"date": "2004-05-03", "close": 4.75011, "volume": 48246.0}, {"date": "2004-05-04", "close": 4.75011, "volume": 52541.0}, {"date": "2004-05-05", "close": 4.759965, "volume": 88267.0}, {"date": "2004-05-06", "close": 4.7304, "volume": 72205.0}, {"date": "2004-05-07", "close": 4.720545, "volume": 40287.0}, {"date": "2004-05-10", "close": 4.63185, "volume": 81137.0}, {"date": "2004-05-11", "close": 4.69098, "volume": 102435.0}, {"date": "2004-05-12", "close": 4.681125, "volume": 115349.0}, {"date": "2004-05-13", "close": 4.71069, "volume": 56047.0}, {"date": "2004-05-14", "close": 4.759965, "volume": 60925.0}, {"date": "2004-05-17", "close": 4.700835, "volume": 39630.0}, {"date": "2004-05-18", "close": 4.69098, "volume": 86788.0}, {"date": "2004-05-19", "close": 4.67127, "volume": 42042.0}, {"date": "2004-05-20", "close": 4.65156, "volume": 82768.0}, {"date": "2004-05-21", "close": 4.65156, "volume": 114662.0}, {"date": "2004-05-24", "close": 4.69098, "volume": 79988.0}, {"date": "2004-05-25", "close": 4.67127, "volume": 78143.0}, {"date": "2004-05-26", "close": 4.65156, "volume": 69808.0}, {"date": "2004-05-27", "close": 4.641705, "volume": 84681.0}, {"date": "2004-05-28", "close": 4.641705, "volume": 58469.0}, {"date": "2004-05-31", "close": 4.681125, "volume": 47746.0}, {"date": "2004-06-01", "close": 4.681125, "volume": 30845.0}, {"date": "2004-06-02", "close": 4.700835, "volume": 75230.0}, {"date": "2004-06-03", "close": 4.7304, "volume": 65145.0}, {"date": "2004-06-04", "close": 4.7304, "volume": 42865.0}, {"date": "2004-06-07", "close": 4.700835, "volume": 83614.0}, {"date": "2004-06-08", "close": 4.69098, "volume": 97145.0}, {"date": "2004-06-09", "close": 4.7304, "volume": 99410.0}, {"date": "2004-06-10", "close": 4.7304, "volume": 99460.0}, {"date": "2004-06-11", "close": 4.700835, "volume": 116214.0}, {"date": "2004-06-15", "close": 4.71069, "volume": 50833.0}, {"date": "2004-06-16", "close": 4.69098, "volume": 77769.0}, {"date": "2004-06-17", "close": 4.7304, "volume": 54044.0}, {"date": "2004-06-18", "close": 4.7304, "volume": 68949.0}, {"date": "2004-06-21", "close": 4.720545, "volume": 135253.0}, {"date": "2004-06-22", "close": 4.76982, "volume": 133677.0}, {"date": "2004-06-23", "close": 4.759965, "volume": 159139.0}, {"date": "2004-06-24", "close": 4.799385, "volume": 85337.0}, {"date": "2004-06-25", "close": 4.7304, "volume": 118154.0}, {"date": "2004-06-28", "close": 4.7304, "volume": 159717.0}, {"date": "2004-06-29", "close": 4.7304, "volume": 120659.0}, {"date": "2004-06-30", "close": 4.75011, "volume": 111164.0}, {"date": "2004-07-01", "close": 4.7304, "volume": 141916.0}, {"date": "2004-07-02", "close": 4.75011, "volume": 78891.0}, {"date": "2004-07-05", "close": 4.75011, "volume": 61062.0}, {"date": "2004-07-06", "close": 4.78953, "volume": 157073.0}, {"date": "2004-07-07", "close": 4.76982, "volume": 65324.0}, {"date": "2004-07-08", "close": 4.779675, "volume": 76563.0}, {"date": "2004-07-09", "close": 4.799385, "volume": 58853.0}, {"date": "2004-07-12", "close": 4.819095, "volume": 102451.0}, {"date": "2004-07-13", "close": 4.779675, "volume": 101580.0}, {"date": "2004-07-14", "close": 4.779675, "volume": 144863.0}, {"date": "2004-07-15", "close": 4.76982, "volume": 126721.0}, {"date": "2004-07-16", "close": 4.76982, "volume": 77882.0}, {"date": "2004-07-19", "close": 4.78953, "volume": 44372.0}, {"date": "2004-07-20", "close": 4.779675, "volume": 96351.0}, {"date": "2004-07-21", "close": 4.76982, "volume": 66185.0}, {"date": "2004-07-22", "close": 4.76982, "volume": 111531.0}, {"date": "2004-07-23", "close": 4.759965, "volume": 58511.0}, {"date": "2004-07-26", "close": 4.740255, "volume": 84986.0}, {"date": "2004-07-27", "close": 4.779675, "volume": 65511.0}, {"date": "2004-07-28", "close": 4.75011, "volume": 88066.0}, {"date": "2004-07-29", "close": 4.799385, "volume": 58839.0}, {"date": "2004-07-30", "close": 4.759965, "volume": 49998.0}, {"date": "2004-08-02", "close": 4.82895, "volume": 114969.0}, {"date": "2004-08-03", "close": 4.897935, "volume": 53882.0}, {"date": "2004-08-04", "close": 4.917645, "volume": 71959.0}, {"date": "2004-08-05", "close": 4.90779, "volume": 37132.0}, {"date": "2004-08-06", "close": 4.88808, "volume": 100156.0}, {"date": "2004-08-09", "close": 4.9275, "volume": 113139.0}, {"date": "2004-08-10", "close": 4.90779, "volume": 195227.0}, {"date": "2004-08-11", "close": 4.94721, "volume": 72815.0}, {"date": "2004-08-12", "close": 4.9275, "volume": 174141.0}, {"date": "2004-08-13", "close": 4.9275, "volume": 163080.0}, {"date": "2004-08-16", "close": 4.878225, "volume": 106027.0}, {"date": "2004-08-17", "close": 4.759965, "volume": 140837.0}, {"date": "2004-08-18", "close": 4.779675, "volume": 68762.0}, {"date": "2004-08-19", "close": 4.838805, "volume": 35312.0}, {"date": "2004-08-20", "close": 4.779675, "volume": 44522.0}, {"date": "2004-08-23", "close": 4.779675, "volume": 79617.0}, {"date": "2004-08-24", "close": 4.799385, "volume": 60073.0}, {"date": "2004-08-25", "close": 4.80924, "volume": 126304.0}, {"date": "2004-08-26", "close": 4.80924, "volume": 153248.0}, {"date": "2004-08-27", "close": 4.78953, "volume": 110646.0}, {"date": "2004-08-30", "close": 4.80924, "volume": 57396.0}, {"date": "2004-08-31", "close": 4.819095, "volume": 88011.0}, {"date": "2004-09-01", "close": 4.86837, "volume": 47968.0}, {"date": "2004-09-02", "close": 4.82895, "volume": 71912.0}, {"date": "2004-09-03", "close": 4.78953, "volume": 149704.0}, {"date": "2004-09-06", "close": 4.80924, "volume": 88905.0}, {"date": "2004-09-07", "close": 4.78953, "volume": 109003.0}, {"date": "2004-09-08", "close": 4.819095, "volume": 61963.0}, {"date": "2004-09-09", "close": 4.779675, "volume": 100024.0}, {"date": "2004-09-10", "close": 4.80924, "volume": 102730.0}, {"date": "2004-09-13", "close": 4.80924, "volume": 105236.0}, {"date": "2004-09-14", "close": 4.78953, "volume": 75335.0}, {"date": "2004-09-15", "close": 4.779675, "volume": 76137.0}, {"date": "2004-09-16", "close": 4.80924, "volume": 69471.0}, {"date": "2004-09-17", "close": 4.80924, "volume": 70807.0}, {"date": "2004-09-20", "close": 4.799385, "volume": 60898.0}, {"date": "2004-09-21", "close": 4.819095, "volume": 100642.0}, {"date": "2004-09-22", "close": 4.80924, "volume": 88798.0}, {"date": "2004-09-23", "close": 4.82895, "volume": 60657.0}, {"date": "2004-09-24", "close": 4.80924, "volume": 58979.0}, {"date": "2004-09-27", "close": 4.80924, "volume": 84928.0}, {"date": "2004-09-28", "close": 4.80924, "volume": 98678.0}, {"date": "2004-09-29", "close": 4.80924, "volume": 61149.0}, {"date": "2004-09-30", "close": 4.838805, "volume": 115448.0}, {"date": "2004-10-01", "close": 4.838805, "volume": 106436.0}, {"date": "2004-10-04", "close": 4.82895, "volume": 34331.0}, {"date": "2004-10-05", "close": 4.878225, "volume": 142358.0}, {"date": "2004-10-06", "close": 4.86837, "volume": 192462.0}, {"date": "2004-10-07", "close": 4.858515, "volume": 103243.0}, {"date": "2004-10-08", "close": 4.86837, "volume": 153352.0}, {"date": "2004-10-11", "close": 4.86837, "volume": 173040.0}, {"date": "2004-10-12", "close": 4.878225, "volume": 96807.0}, {"date": "2004-10-13", "close": 4.897935, "volume": 159010.0}, {"date": "2004-10-14", "close": 4.878225, "volume": 137311.0}, {"date": "2004-10-15", "close": 4.878225, "volume": 97037.0}, {"date": "2004-10-18", "close": 4.917645, "volume": 61481.0}, {"date": "2004-10-19", "close": 4.9275, "volume": 100961.0}, {"date": "2004-10-20", "close": 4.90779, "volume": 121905.0}, {"date": "2004-10-21", "close": 4.9275, "volume": 63013.0}, {"date": "2004-10-22", "close": 4.937355, "volume": 66078.0}, {"date": "2004-10-25", "close": 4.917645, "volume": 98839.0}, {"date": "2004-10-26", "close": 4.94721, "volume": 75663.0}, {"date": "2004-10-27", "close": 4.976775, "volume": 94614.0}, {"date": "2004-10-28", "close": 4.94721, "volume": 60855.0}, {"date": "2004-10-29", "close": 4.976775, "volume": 80229.0}, {"date": "2004-11-01", "close": 5.04576, "volume": 56740.0}, {"date": "2004-11-02", "close": 4.976775, "volume": 46800.0}, {"date": "2004-11-03", "close": 4.98663, "volume": 119989.0}, {"date": "2004-11-04", "close": 5.016195, "volume": 98223.0}, {"date": "2004-11-05", "close": 5.016195, "volume": 152899.0}, {"date": "2004-11-08", "close": 5.075325, "volume": 115842.0}, {"date": "2004-11-09", "close": 5.02605, "volume": 81965.0}, {"date": "2004-11-10", "close": 5.06547, "volume": 69302.0}, {"date": "2004-11-11", "close": 5.06547, "volume": 60745.0}, {"date": "2004-11-12", "close": 5.016195, "volume": 138486.0}, {"date": "2004-11-15", "close": 5.04576, "volume": 95398.0}, {"date": "2004-11-16", "close": 5.016195, "volume": 144251.0}, {"date": "2004-11-17", "close": 5.095035, "volume": 47230.0}, {"date": "2004-11-18", "close": 5.075325, "volume": 109693.0}, {"date": "2004-11-19", "close": 5.055615, "volume": 84629.0}, {"date": "2004-11-22", "close": 5.04576, "volume": 186390.0}, {"date": "2004-11-23", "close": 5.095035, "volume": 83363.0}, {"date": "2004-11-24", "close": 5.075325, "volume": 94029.0}, {"date": "2004-11-25", "close": 5.1246, "volume": 146688.0}, {"date": "2004-11-26", "close": 5.16402, "volume": 145705.0}, {"date": "2004-11-29", "close": 5.16402, "volume": 157086.0}, {"date": "2004-11-30", "close": 5.10489, "volume": 71422.0}, {"date": "2004-12-01", "close": 5.14431, "volume": 254908.0}, {"date": "2004-12-02", "close": 5.173875, "volume": 125494.0}, {"date": "2004-12-03", "close": 5.14431, "volume": 79893.0}, {"date": "2004-12-06", "close": 5.14431, "volume": 139839.0}, {"date": "2004-12-07", "close": 5.154165, "volume": 76140.0}, {"date": "2004-12-08", "close": 5.1246, "volume": 123989.0}, {"date": "2004-12-09", "close": 5.14431, "volume": 80536.0}, {"date": "2004-12-10", "close": 5.154165, "volume": 112523.0}, {"date": "2004-12-13", "close": 5.16402, "volume": 140141.0}, {"date": "2004-12-14", "close": 5.20344, "volume": 96778.0}, {"date": "2004-12-15", "close": 5.173875, "volume": 129074.0}, {"date": "2004-12-16", "close": 5.213295, "volume": 85384.0}, {"date": "2004-12-17", "close": 5.3217, "volume": 180328.0}, {"date": "2004-12-20", "close": 5.272425, "volume": 91406.0}, {"date": "2004-12-21", "close": 5.42025, "volume": 95147.0}, {"date": "2004-12-22", "close": 5.430105, "volume": 148530.0}, {"date": "2004-12-23", "close": 5.45967, "volume": 172178.0}, {"date": "2004-12-24", "close": 5.331555, "volume": 35328.0}, {"date": "2004-12-29", "close": 5.331555, "volume": 34415.0}, {"date": "2004-12-30", "close": 5.331555, "volume": 74787.0}, {"date": "2004-12-31", "close": 5.331555, "volume": 9898.0}, {"date": "2005-01-04", "close": 5.36112, "volume": 30810.0}, {"date": "2005-01-05", "close": 5.36112, "volume": 70577.0}, {"date": "2005-01-06", "close": 5.3217, "volume": 31998.0}, {"date": "2005-01-07", "close": 5.292135, "volume": 74160.0}, {"date": "2005-01-10", "close": 5.36112, "volume": 97747.0}, {"date": "2005-01-11", "close": 5.410395, "volume": 36255.0}, {"date": "2005-01-12", "close": 5.34141, "volume": 32800.0}, {"date": "2005-01-13", "close": 5.36112, "volume": 96916.0}, {"date": "2005-01-14", "close": 5.40054, "volume": 94968.0}, {"date": "2005-01-17", "close": 5.40054, "volume": 39861.0}, {"date": "2005-01-18", "close": 5.38083, "volume": 95002.0}, {"date": "2005-01-19", "close": 5.370975, "volume": 55179.0}, {"date": "2005-01-20", "close": 5.351265, "volume": 140287.0}, {"date": "2005-01-21", "close": 5.36112, "volume": 70219.0}, {"date": "2005-01-24", "close": 5.3217, "volume": 120148.0}, {"date": "2005-01-25", "close": 5.351265, "volume": 68178.0}, {"date": "2005-01-27", "close": 5.36112, "volume": 109322.0}, {"date": "2005-01-28", "close": 5.370975, "volume": 81812.0}, {"date": "2005-01-31", "close": 5.410395, "volume": 101019.0}, {"date": "2005-02-01", "close": 5.410395, "volume": 122990.0}, {"date": "2005-02-02", "close": 5.38083, "volume": 91460.0}, {"date": "2005-02-03", "close": 5.42025, "volume": 100554.0}, {"date": "2005-02-04", "close": 5.42025, "volume": 113729.0}, {"date": "2005-02-07", "close": 5.449815, "volume": 69368.0}, {"date": "2005-02-08", "close": 5.5188, "volume": 175840.0}, {"date": "2005-02-09", "close": 5.57793, "volume": 101738.0}, {"date": "2005-02-10", "close": 5.67648, "volume": 158996.0}, {"date": "2005-02-11", "close": 5.63706, "volume": 108366.0}, {"date": "2005-02-14", "close": 5.686335, "volume": 91214.0}, {"date": "2005-02-15", "close": 5.607495, "volume": 99653.0}, {"date": "2005-02-16", "close": 5.646915, "volume": 73806.0}, {"date": "2005-02-17", "close": 5.666625, "volume": 83753.0}, {"date": "2005-02-18", "close": 5.666625, "volume": 98446.0}, {"date": "2005-02-21", "close": 5.587785, "volume": 100755.0}, {"date": "2005-02-22", "close": 5.5188, "volume": 90726.0}, {"date": "2005-02-23", "close": 5.489235, "volume": 94032.0}, {"date": "2005-02-24", "close": 5.568075, "volume": 79925.0}, {"date": "2005-02-25", "close": 5.469525, "volume": 78066.0}, {"date": "2005-02-28", "close": 5.47938, "volume": 65220.0}, {"date": "2005-03-01", "close": 5.370975, "volume": 67827.0}, {"date": "2005-03-02", "close": 5.469525, "volume": 58563.0}, {"date": "2005-03-03", "close": 5.57793, "volume": 43355.0}, {"date": "2005-03-04", "close": 5.57793, "volume": 73998.0}, {"date": "2005-03-07", "close": 5.587785, "volume": 70484.0}, {"date": "2005-03-08", "close": 5.53851, "volume": 74246.0}, {"date": "2005-03-09", "close": 5.57793, "volume": 75946.0}, {"date": "2005-03-10", "close": 5.548365, "volume": 88606.0}, {"date": "2005-03-11", "close": 5.55822, "volume": 58505.0}, {"date": "2005-03-14", "close": 5.528655, "volume": 65037.0}, {"date": "2005-03-15", "close": 5.508945, "volume": 75073.0}, {"date": "2005-03-16", "close": 5.5188, "volume": 79563.0}, {"date": "2005-03-17", "close": 5.489235, "volume": 94051.0}, {"date": "2005-03-18", "close": 5.43996, "volume": 41951.0}, {"date": "2005-03-21", "close": 5.469525, "volume": 92151.0}, {"date": "2005-03-22", "close": 5.45967, "volume": 85407.0}, {"date": "2005-03-23", "close": 5.449815, "volume": 68046.0}, {"date": "2005-03-24", "close": 5.430105, "volume": 89983.0}, {"date": "2005-03-29", "close": 5.351265, "volume": 126633.0}, {"date": "2005-03-30", "close": 5.311845, "volume": 111027.0}, {"date": "2005-03-31", "close": 5.311845, "volume": 113105.0}, {"date": "2005-04-01", "close": 5.34141, "volume": 74966.0}, {"date": "2005-04-04", "close": 5.351265, "volume": 76417.0}, {"date": "2005-04-05", "close": 5.311845, "volume": 40739.0}, {"date": "2005-04-06", "close": 5.3217, "volume": 60048.0}, {"date": "2005-04-07", "close": 5.292135, "volume": 69866.0}, {"date": "2005-04-08", "close": 5.34141, "volume": 64698.0}, {"date": "2005-04-11", "close": 5.30199, "volume": 65357.0}, {"date": "2005-04-12", "close": 5.34141, "volume": 90695.0}, {"date": "2005-04-13", "close": 5.370975, "volume": 61374.0}, {"date": "2005-04-14", "close": 5.370975, "volume": 75704.0}, {"date": "2005-04-15", "close": 5.34141, "volume": 70654.0}, {"date": "2005-04-18", "close": 5.292135, "volume": 157692.0}, {"date": "2005-04-19", "close": 5.272425, "volume": 74850.0}, {"date": "2005-04-20", "close": 5.30199, "volume": 79991.0}, {"date": "2005-04-21", "close": 5.26257, "volume": 91547.0}, {"date": "2005-04-22", "close": 5.292135, "volume": 41962.0}, {"date": "2005-04-26", "close": 5.30199, "volume": 75002.0}, {"date": "2005-04-27", "close": 5.28228, "volume": 69321.0}, {"date": "2005-04-28", "close": 5.311845, "volume": 95283.0}, {"date": "2005-04-29", "close": 5.233005, "volume": 60378.0}, {"date": "2005-05-02", "close": 5.24286, "volume": 70639.0}, {"date": "2005-05-03", "close": 5.24286, "volume": 44718.0}, {"date": "2005-05-04", "close": 5.233005, "volume": 127121.0}, {"date": "2005-05-05", "close": 5.28228, "volume": 56418.0}, {"date": "2005-05-06", "close": 5.272425, "volume": 53202.0}, {"date": "2005-05-09", "close": 5.28228, "volume": 58531.0}, {"date": "2005-05-10", "close": 5.292135, "volume": 58548.0}, {"date": "2005-05-11", "close": 5.30199, "volume": 80050.0}, {"date": "2005-05-12", "close": 5.30199, "volume": 90311.0}, {"date": "2005-05-13", "close": 5.292135, "volume": 44346.0}, {"date": "2005-05-16", "close": 5.233005, "volume": 44229.0}, {"date": "2005-05-17", "close": 5.272425, "volume": 54022.0}, {"date": "2005-05-18", "close": 5.3217, "volume": 65569.0}, {"date": "2005-05-19", "close": 5.370975, "volume": 56057.0}, {"date": "2005-05-20", "close": 5.40054, "volume": 80671.0}, {"date": "2005-05-23", "close": 5.42025, "volume": 85227.0}, {"date": "2005-05-24", "close": 5.38083, "volume": 114152.0}, {"date": "2005-05-25", "close": 5.43996, "volume": 82439.0}, {"date": "2005-05-26", "close": 5.45967, "volume": 67160.0}, {"date": "2005-05-27", "close": 5.42025, "volume": 59772.0}, {"date": "2005-05-30", "close": 5.42025, "volume": 94747.0}, {"date": "2005-05-31", "close": 5.42025, "volume": 84056.0}, {"date": "2005-06-01", "close": 5.43996, "volume": 42461.0}, {"date": "2005-06-02", "close": 5.49909, "volume": 77091.0}, {"date": "2005-06-03", "close": 5.47938, "volume": 56582.0}, {"date": "2005-06-06", "close": 5.5188, "volume": 88991.0}, {"date": "2005-06-07", "close": 5.45967, "volume": 48784.0}, {"date": "2005-06-08", "close": 5.568075, "volume": 80121.0}, {"date": "2005-06-09", "close": 5.587785, "volume": 57292.0}, {"date": "2005-06-10", "close": 5.607495, "volume": 62340.0}, {"date": "2005-06-14", "close": 5.607495, "volume": 114646.0}, {"date": "2005-06-15", "close": 5.59764, "volume": 57246.0}, {"date": "2005-06-16", "close": 5.568075, "volume": 73603.0}, {"date": "2005-06-17", "close": 5.61735, "volume": 75876.0}, {"date": "2005-06-20", "close": 5.627205, "volume": 54370.0}, {"date": "2005-06-21", "close": 5.57793, "volume": 129401.0}, {"date": "2005-06-22", "close": 5.55822, "volume": 104675.0}, {"date": "2005-06-23", "close": 5.53851, "volume": 64298.0}, {"date": "2005-06-24", "close": 5.469525, "volume": 137227.0}, {"date": "2005-06-27", "close": 5.42025, "volume": 139406.0}, {"date": "2005-06-28", "close": 5.43996, "volume": 83269.0}, {"date": "2005-06-29", "close": 5.489235, "volume": 139740.0}, {"date": "2005-06-30", "close": 5.47938, "volume": 76110.0}, {"date": "2005-07-01", "close": 5.42025, "volume": 224439.0}, {"date": "2005-07-04", "close": 5.469525, "volume": 67162.0}, {"date": "2005-07-05", "close": 5.43996, "volume": 93401.0}, {"date": "2005-07-06", "close": 5.45967, "volume": 106461.0}, {"date": "2005-07-07", "close": 5.49909, "volume": 59703.0}, {"date": "2005-07-08", "close": 5.5188, "volume": 61850.0}, {"date": "2005-07-11", "close": 5.59764, "volume": 103446.0}, {"date": "2005-07-12", "close": 5.61735, "volume": 112367.0}, {"date": "2005-07-13", "close": 5.646915, "volume": 61079.0}, {"date": "2005-07-14", "close": 5.666625, "volume": 48730.0}, {"date": "2005-07-15", "close": 5.706045, "volume": 74676.0}, {"date": "2005-07-18", "close": 5.765175, "volume": 88457.0}, {"date": "2005-07-19", "close": 5.804595, "volume": 73282.0}, {"date": "2005-07-20", "close": 5.765175, "volume": 100164.0}, {"date": "2005-07-21", "close": 5.725755, "volume": 102566.0}, {"date": "2005-07-22", "close": 5.666625, "volume": 76837.0}, {"date": "2005-07-25", "close": 5.784885, "volume": 60991.0}, {"date": "2005-07-26", "close": 5.804595, "volume": 73574.0}, {"date": "2005-07-27", "close": 5.784885, "volume": 70268.0}, {"date": "2005-07-28", "close": 5.81445, "volume": 86571.0}, {"date": "2005-07-29", "close": 5.81445, "volume": 105995.0}, {"date": "2005-08-01", "close": 5.804595, "volume": 53803.0}, {"date": "2005-08-02", "close": 5.87358, "volume": 94481.0}, {"date": "2005-08-03", "close": 5.83416, "volume": 94102.0}, {"date": "2005-08-04", "close": 5.913, "volume": 90894.0}, {"date": "2005-08-05", "close": 6.01155, "volume": 99687.0}, {"date": "2005-08-08", "close": 6.01155, "volume": 91223.0}, {"date": "2005-08-09", "close": 5.99184, "volume": 114220.0}, {"date": "2005-08-10", "close": 6.03126, "volume": 128219.0}, {"date": "2005-08-11", "close": 6.14952, "volume": 77325.0}, {"date": "2005-08-12", "close": 6.139665, "volume": 26084.0}, {"date": "2005-08-15", "close": 6.159375, "volume": 73009.0}, {"date": "2005-08-16", "close": 6.09039, "volume": 150657.0}, {"date": "2005-08-17", "close": 5.93271, "volume": 163579.0}, {"date": "2005-08-18", "close": 5.83416, "volume": 101081.0}, {"date": "2005-08-19", "close": 5.765175, "volume": 249495.0}, {"date": "2005-08-22", "close": 5.883435, "volume": 83999.0}, {"date": "2005-08-23", "close": 5.962275, "volume": 92067.0}, {"date": "2005-08-24", "close": 6.060825, "volume": 173359.0}, {"date": "2005-08-25", "close": 6.01155, "volume": 106509.0}, {"date": "2005-08-26", "close": 5.87358, "volume": 155876.0}, {"date": "2005-08-29", "close": 5.883435, "volume": 83117.0}, {"date": "2005-08-30", "close": 5.913, "volume": 78187.0}, {"date": "2005-08-31", "close": 5.863725, "volume": 64117.0}, {"date": "2005-09-01", "close": 5.962275, "volume": 49359.0}, {"date": "2005-09-02", "close": 5.942565, "volume": 38512.0}, {"date": "2005-09-05", "close": 5.99184, "volume": 56315.0}, {"date": "2005-09-06", "close": 5.922855, "volume": 61058.0}, {"date": "2005-09-07", "close": 5.97213, "volume": 75929.0}, {"date": "2005-09-08", "close": 5.883435, "volume": 73136.0}, {"date": "2005-09-09", "close": 5.981985, "volume": 45769.0}, {"date": "2005-09-12", "close": 5.97213, "volume": 45675.0}, {"date": "2005-09-13", "close": 5.99184, "volume": 43175.0}, {"date": "2005-09-14", "close": 5.981985, "volume": 69277.0}, {"date": "2005-09-15", "close": 6.001695, "volume": 69623.0}, {"date": "2005-09-16", "close": 5.95242, "volume": 68702.0}, {"date": "2005-09-19", "close": 5.95242, "volume": 103574.0}, {"date": "2005-09-20", "close": 6.01155, "volume": 53131.0}, {"date": "2005-09-21", "close": 6.01155, "volume": 64140.0}, {"date": "2005-09-22", "close": 5.97213, "volume": 54516.0}, {"date": "2005-09-23", "close": 6.01155, "volume": 75467.0}, {"date": "2005-09-26", "close": 6.03126, "volume": 53288.0}, {"date": "2005-09-27", "close": 6.1101, "volume": 112147.0}, {"date": "2005-09-28", "close": 6.03126, "volume": 64547.0}, {"date": "2005-09-29", "close": 6.080535, "volume": 94629.0}, {"date": "2005-09-30", "close": 6.1101, "volume": 107796.0}, {"date": "2005-10-03", "close": 6.100245, "volume": 64383.0}, {"date": "2005-10-04", "close": 6.03126, "volume": 59097.0}, {"date": "2005-10-05", "close": 6.041115, "volume": 80029.0}, {"date": "2005-10-06", "close": 5.99184, "volume": 115975.0}, {"date": "2005-10-07", "close": 5.922855, "volume": 122051.0}, {"date": "2005-10-10", "close": 6.01155, "volume": 79957.0}, {"date": "2005-10-11", "close": 6.09039, "volume": 108856.0}, {"date": "2005-10-12", "close": 6.09039, "volume": 109056.0}, {"date": "2005-10-13", "close": 6.041115, "volume": 43921.0}, {"date": "2005-10-14", "close": 6.060825, "volume": 36281.0}, {"date": "2005-10-17", "close": 6.18894, "volume": 54130.0}, {"date": "2005-10-18", "close": 6.021405, "volume": 56531.0}, {"date": "2005-10-19", "close": 5.97213, "volume": 54113.0}, {"date": "2005-10-20", "close": 6.01155, "volume": 52350.0}, {"date": "2005-10-21", "close": 6.01155, "volume": 83224.0}, {"date": "2005-10-24", "close": 6.021405, "volume": 57222.0}, {"date": "2005-10-25", "close": 6.060825, "volume": 78788.0}, {"date": "2005-10-26", "close": 6.09039, "volume": 92149.0}, {"date": "2005-10-27", "close": 6.060825, "volume": 61056.0}, {"date": "2005-10-28", "close": 6.100245, "volume": 66279.0}, {"date": "2005-10-31", "close": 6.12981, "volume": 83713.0}, {"date": "2005-11-01", "close": 6.07068, "volume": 73358.0}, {"date": "2005-11-02", "close": 6.119955, "volume": 71547.0}, {"date": "2005-11-03", "close": 6.1101, "volume": 125184.0}, {"date": "2005-11-04", "close": 6.100245, "volume": 81122.0}, {"date": "2005-11-07", "close": 6.05097, "volume": 94459.0}, {"date": "2005-11-08", "close": 6.1101, "volume": 99500.0}, {"date": "2005-11-09", "close": 6.07068, "volume": 52197.0}, {"date": "2005-11-10", "close": 6.09039, "volume": 87129.0}, {"date": "2005-11-11", "close": 6.080535, "volume": 40962.0}, {"date": "2005-11-14", "close": 6.1101, "volume": 65932.0}, {"date": "2005-11-15", "close": 6.1101, "volume": 113692.0}, {"date": "2005-11-16", "close": 6.159375, "volume": 67042.0}, {"date": "2005-11-17", "close": 6.257925, "volume": 62352.0}, {"date": "2005-11-18", "close": 6.16923, "volume": 64376.0}, {"date": "2005-11-21", "close": 6.12981, "volume": 107426.0}, {"date": "2005-11-22", "close": 6.12981, "volume": 74215.0}, {"date": "2005-11-23", "close": 6.18894, "volume": 69665.0}, {"date": "2005-11-24", "close": 6.14952, "volume": 72592.0}, {"date": "2005-11-25", "close": 6.1101, "volume": 115170.0}, {"date": "2005-11-28", "close": 6.1101, "volume": 65665.0}, {"date": "2005-11-29", "close": 6.14952, "volume": 65181.0}, {"date": "2005-11-30", "close": 6.1101, "volume": 66791.0}, {"date": "2005-12-01", "close": 6.12981, "volume": 59062.0}, {"date": "2005-12-02", "close": 6.24807, "volume": 53512.0}, {"date": "2005-12-05", "close": 6.277635, "volume": 58995.0}, {"date": "2005-12-06", "close": 6.218505, "volume": 65568.0}, {"date": "2005-12-07", "close": 6.28749, "volume": 85654.0}, {"date": "2005-12-08", "close": 6.297345, "volume": 59444.0}, {"date": "2005-12-09", "close": 6.257925, "volume": 70816.0}, {"date": "2005-12-12", "close": 6.277635, "volume": 128338.0}, {"date": "2005-12-13", "close": 6.257925, "volume": 71380.0}, {"date": "2005-12-14", "close": 6.257925, "volume": 78152.0}, {"date": "2005-12-15", "close": 6.277635, "volume": 29772.0}, {"date": "2005-12-16", "close": 6.238215, "volume": 45557.0}, {"date": "2005-12-19", "close": 6.20865, "volume": 119912.0}, {"date": "2005-12-20", "close": 6.32691, "volume": 50207.0}, {"date": "2005-12-21", "close": 6.3072, "volume": 55281.0}, {"date": "2005-12-22", "close": 6.28749, "volume": 34508.0}, {"date": "2005-12-23", "close": 6.26778, "volume": 24223.0}, {"date": "2005-12-28", "close": 6.356475, "volume": 28009.0}, {"date": "2005-12-29", "close": 6.36633, "volume": 23719.0}, {"date": "2005-12-30", "close": 6.46488, "volume": 29393.0}, {"date": "2006-01-03", "close": 6.46488, "volume": 63908.0}, {"date": "2006-01-04", "close": 6.42546, "volume": 109948.0}, {"date": "2006-01-05", "close": 6.48459, "volume": 27158.0}, {"date": "2006-01-06", "close": 6.58314, "volume": 50168.0}, {"date": "2006-01-09", "close": 6.60285, "volume": 98730.0}, {"date": "2006-01-10", "close": 6.730965, "volume": 48810.0}, {"date": "2006-01-11", "close": 6.592995, "volume": 67199.0}, {"date": "2006-01-12", "close": 6.533865, "volume": 112771.0}, {"date": "2006-01-13", "close": 6.52401, "volume": 55959.0}, {"date": "2006-01-16", "close": 6.54372, "volume": 76229.0}, {"date": "2006-01-17", "close": 6.612705, "volume": 66578.0}, {"date": "2006-01-18", "close": 6.5043, "volume": 109933.0}, {"date": "2006-01-19", "close": 6.40575, "volume": 234980.0}, {"date": "2006-01-20", "close": 6.415605, "volume": 91861.0}, {"date": "2006-01-23", "close": 6.40575, "volume": 72102.0}, {"date": "2006-01-24", "close": 6.38604, "volume": 117555.0}, {"date": "2006-01-25", "close": 6.48459, "volume": 139855.0}, {"date": "2006-01-27", "close": 6.455025, "volume": 51543.0}, {"date": "2006-01-30", "close": 6.56343, "volume": 59226.0}, {"date": "2006-01-31", "close": 6.573285, "volume": 58682.0}, {"date": "2006-02-01", "close": 6.632415, "volume": 85960.0}, {"date": "2006-02-02", "close": 6.632415, "volume": 54671.0}, {"date": "2006-02-03", "close": 6.58314, "volume": 75947.0}, {"date": "2006-02-06", "close": 6.66198, "volume": 120289.0}, {"date": "2006-02-07", "close": 6.79995, "volume": 197359.0}, {"date": "2006-02-08", "close": 6.7014, "volume": 173288.0}, {"date": "2006-02-09", "close": 6.7014, "volume": 82185.0}, {"date": "2006-02-10", "close": 6.809805, "volume": 146893.0}, {"date": "2006-02-13", "close": 6.78024, "volume": 95859.0}, {"date": "2006-02-14", "close": 6.85908, "volume": 57169.0}, {"date": "2006-02-15", "close": 6.888645, "volume": 87459.0}, {"date": "2006-02-16", "close": 6.93792, "volume": 145562.0}, {"date": "2006-02-17", "close": 6.8985, "volume": 125352.0}, {"date": "2006-02-20", "close": 6.76053, "volume": 169429.0}, {"date": "2006-02-21", "close": 6.750675, "volume": 208073.0}, {"date": "2006-02-22", "close": 6.730965, "volume": 112190.0}, {"date": "2006-02-23", "close": 6.81966, "volume": 56762.0}, {"date": "2006-02-24", "close": 6.928065, "volume": 103318.0}, {"date": "2006-02-27", "close": 6.8985, "volume": 73035.0}, {"date": "2006-02-28", "close": 6.908355, "volume": 69630.0}, {"date": "2006-03-01", "close": 6.8985, "volume": 81679.0}, {"date": "2006-03-02", "close": 6.947775, "volume": 67613.0}, {"date": "2006-03-03", "close": 6.947775, "volume": 66409.0}, {"date": "2006-03-06", "close": 6.947775, "volume": 33175.0}, {"date": "2006-03-07", "close": 6.91821, "volume": 46496.0}, {"date": "2006-03-08", "close": 6.97734, "volume": 72750.0}, {"date": "2006-03-09", "close": 6.93792, "volume": 76232.0}, {"date": "2006-03-10", "close": 6.8985, "volume": 37773.0}, {"date": "2006-03-13", "close": 6.987195, "volume": 24981.0}, {"date": "2006-03-14", "close": 6.8985, "volume": 70843.0}, {"date": "2006-03-15", "close": 6.85908, "volume": 84207.0}, {"date": "2006-03-16", "close": 6.85908, "volume": 51640.0}, {"date": "2006-03-17", "close": 6.868935, "volume": 101709.0}, {"date": "2006-03-20", "close": 6.79995, "volume": 196530.0}, {"date": "2006-03-21", "close": 6.790095, "volume": 90690.0}, {"date": "2006-03-22", "close": 6.79995, "volume": 61009.0}, {"date": "2006-03-23", "close": 6.809805, "volume": 37867.0}, {"date": "2006-03-24", "close": 6.81966, "volume": 49846.0}, {"date": "2006-03-27", "close": 6.79995, "volume": 84072.0}, {"date": "2006-03-28", "close": 6.79995, "volume": 58610.0}, {"date": "2006-03-29", "close": 6.81966, "volume": 45504.0}, {"date": "2006-03-30", "close": 6.79995, "volume": 110064.0}, {"date": "2006-03-31", "close": 6.85908, "volume": 66319.0}, {"date": "2006-04-03", "close": 6.849225, "volume": 78578.0}, {"date": "2006-04-04", "close": 6.8985, "volume": 57838.0}, {"date": "2006-04-05", "close": 6.99705, "volume": 133058.0}, {"date": "2006-04-06", "close": 6.8985, "volume": 122485.0}, {"date": "2006-04-07", "close": 6.8985, "volume": 44801.0}, {"date": "2006-04-10", "close": 6.908355, "volume": 100618.0}, {"date": "2006-04-11", "close": 6.91821, "volume": 84400.0}, {"date": "2006-04-12", "close": 6.8985, "volume": 64111.0}, {"date": "2006-04-13", "close": 6.908355, "volume": 39246.0}, {"date": "2006-04-18", "close": 6.888645, "volume": 60782.0}, {"date": "2006-04-19", "close": 6.868935, "volume": 104039.0}, {"date": "2006-04-20", "close": 6.868935, "volume": 109731.0}, {"date": "2006-04-21", "close": 6.8985, "volume": 68364.0}, {"date": "2006-04-24", "close": 6.849225, "volume": 66497.0}, {"date": "2006-04-26", "close": 6.8985, "volume": 133205.0}, {"date": "2006-04-27", "close": 6.928065, "volume": 37589.0}, {"date": "2006-04-28", "close": 6.85908, "volume": 82493.0}, {"date": "2006-05-01", "close": 6.81966, "volume": 77150.0}, {"date": "2006-05-02", "close": 6.87879, "volume": 73648.0}, {"date": "2006-05-03", "close": 6.947775, "volume": 109227.0}, {"date": "2006-05-04", "close": 6.8985, "volume": 63539.0}, {"date": "2006-05-05", "close": 6.908355, "volume": 69791.0}, {"date": "2006-05-08", "close": 6.908355, "volume": 57899.0}, {"date": "2006-05-09", "close": 6.947775, "volume": 33838.0}, {"date": "2006-05-10", "close": 6.928065, "volume": 63563.0}, {"date": "2006-05-11", "close": 6.908355, "volume": 87553.0}, {"date": "2006-05-12", "close": 6.91821, "volume": 59411.0}, {"date": "2006-05-15", "close": 6.8985, "volume": 101157.0}, {"date": "2006-05-16", "close": 6.8985, "volume": 104335.0}, {"date": "2006-05-17", "close": 6.8985, "volume": 72504.0}, {"date": "2006-05-18", "close": 6.868935, "volume": 95654.0}, {"date": "2006-05-19", "close": 6.81966, "volume": 98390.0}, {"date": "2006-05-22", "close": 6.79995, "volume": 62713.0}, {"date": "2006-05-23", "close": 6.66198, "volume": 165073.0}, {"date": "2006-05-24", "close": 6.750675, "volume": 95174.0}, {"date": "2006-05-25", "close": 6.76053, "volume": 66613.0}, {"date": "2006-05-26", "close": 6.790095, "volume": 35774.0}, {"date": "2006-05-29", "close": 6.87879, "volume": 57063.0}, {"date": "2006-05-30", "close": 6.888645, "volume": 36528.0}, {"date": "2006-05-31", "close": 6.83937, "volume": 86435.0}, {"date": "2006-06-01", "close": 6.83937, "volume": 79540.0}, {"date": "2006-06-02", "close": 6.868935, "volume": 63826.0}, {"date": "2006-06-05", "close": 6.829515, "volume": 54429.0}, {"date": "2006-06-06", "close": 6.79995, "volume": 96786.0}, {"date": "2006-06-07", "close": 6.849225, "volume": 133567.0}, {"date": "2006-06-08", "close": 6.750675, "volume": 64751.0}, {"date": "2006-06-09", "close": 6.85908, "volume": 79397.0}, {"date": "2006-06-13", "close": 6.79995, "volume": 52003.0}, {"date": "2006-06-14", "close": 6.68169, "volume": 111669.0}, {"date": "2006-06-15", "close": 6.7014, "volume": 131567.0}, {"date": "2006-06-16", "close": 6.790095, "volume": 144502.0}, {"date": "2006-06-19", "close": 6.74082, "volume": 62954.0}, {"date": "2006-06-20", "close": 6.711255, "volume": 67705.0}, {"date": "2006-06-21", "close": 6.671835, "volume": 55563.0}, {"date": "2006-06-22", "close": 6.78024, "volume": 98770.0}, {"date": "2006-06-23", "close": 6.79995, "volume": 44139.0}, {"date": "2006-06-26", "close": 6.809805, "volume": 102712.0}, {"date": "2006-06-27", "close": 6.947775, "volume": 54653.0}, {"date": "2006-06-28", "close": 6.93792, "volume": 84428.0}, {"date": "2006-06-29", "close": 6.93792, "volume": 56768.0}, {"date": "2006-06-30", "close": 7.01676, "volume": 77515.0}, {"date": "2006-07-03", "close": 6.888645, "volume": 138428.0}, {"date": "2006-07-04", "close": 6.91821, "volume": 83289.0}, {"date": "2006-07-05", "close": 6.928065, "volume": 70601.0}, {"date": "2006-07-06", "close": 6.928065, "volume": 61100.0}, {"date": "2006-07-07", "close": 6.99705, "volume": 89923.0}, {"date": "2006-07-10", "close": 6.947775, "volume": 82699.0}, {"date": "2006-07-11", "close": 6.99705, "volume": 74369.0}, {"date": "2006-07-12", "close": 6.947775, "volume": 55748.0}, {"date": "2006-07-13", "close": 6.99705, "volume": 49752.0}, {"date": "2006-07-14", "close": 6.928065, "volume": 41867.0}, {"date": "2006-07-17", "close": 6.947775, "volume": 77562.0}, {"date": "2006-07-18", "close": 6.97734, "volume": 63170.0}, {"date": "2006-07-19", "close": 7.046325, "volume": 78801.0}, {"date": "2006-07-20", "close": 7.05618, "volume": 94197.0}, {"date": "2006-07-21", "close": 7.046325, "volume": 62943.0}, {"date": "2006-07-24", "close": 6.95763, "volume": 58250.0}, {"date": "2006-07-25", "close": 7.006905, "volume": 58100.0}, {"date": "2006-07-26", "close": 6.99705, "volume": 66919.0}, {"date": "2006-07-27", "close": 7.006905, "volume": 107942.0}, {"date": "2006-07-28", "close": 7.03647, "volume": 117347.0}, {"date": "2006-07-31", "close": 7.03647, "volume": 48325.0}, {"date": "2006-08-01", "close": 7.066035, "volume": 100318.0}, {"date": "2006-08-02", "close": 7.03647, "volume": 69979.0}, {"date": "2006-08-03", "close": 7.066035, "volume": 58875.0}, {"date": "2006-08-04", "close": 7.07589, "volume": 44055.0}, {"date": "2006-08-07", "close": 7.105455, "volume": 41086.0}, {"date": "2006-08-08", "close": 7.05618, "volume": 111096.0}, {"date": "2006-08-09", "close": 7.046325, "volume": 97778.0}, {"date": "2006-08-10", "close": 7.046325, "volume": 77445.0}, {"date": "2006-08-11", "close": 7.105455, "volume": 74141.0}, {"date": "2006-08-14", "close": 7.144875, "volume": 81701.0}, {"date": "2006-08-15", "close": 7.184295, "volume": 120646.0}, {"date": "2006-08-16", "close": 7.243425, "volume": 196278.0}, {"date": "2006-08-17", "close": 7.01676, "volume": 82324.0}, {"date": "2006-08-18", "close": 7.03647, "volume": 157591.0}, {"date": "2006-08-21", "close": 7.03647, "volume": 135731.0}, {"date": "2006-08-22", "close": 6.99705, "volume": 84768.0}, {"date": "2006-08-23", "close": 7.01676, "volume": 71886.0}, {"date": "2006-08-24", "close": 6.99705, "volume": 63724.0}, {"date": "2006-08-25", "close": 6.97734, "volume": 70678.0}, {"date": "2006-08-28", "close": 6.987195, "volume": 47274.0}, {"date": "2006-08-29", "close": 6.99705, "volume": 78144.0}, {"date": "2006-08-30", "close": 6.99705, "volume": 36231.0}, {"date": "2006-08-31", "close": 6.947775, "volume": 78420.0}, {"date": "2006-09-01", "close": 6.97734, "volume": 41702.0}, {"date": "2006-09-04", "close": 6.95763, "volume": 67770.0}, {"date": "2006-09-05", "close": 6.947775, "volume": 68099.0}, {"date": "2006-09-06", "close": 6.97734, "volume": 106174.0}, {"date": "2006-09-07", "close": 6.947775, "volume": 103755.0}, {"date": "2006-09-08", "close": 6.967485, "volume": 65210.0}, {"date": "2006-09-11", "close": 6.928065, "volume": 75001.0}, {"date": "2006-09-12", "close": 6.987195, "volume": 70439.0}, {"date": "2006-09-13", "close": 6.908355, "volume": 60937.0}, {"date": "2006-09-14", "close": 6.8985, "volume": 77204.0}, {"date": "2006-09-15", "close": 6.97734, "volume": 59810.0}, {"date": "2006-09-18", "close": 6.93792, "volume": 91411.0}, {"date": "2006-09-19", "close": 6.928065, "volume": 46334.0}, {"date": "2006-09-20", "close": 6.95763, "volume": 47497.0}, {"date": "2006-09-21", "close": 6.928065, "volume": 55533.0}, {"date": "2006-09-22", "close": 6.928065, "volume": 32130.0}, {"date": "2006-09-25", "close": 6.908355, "volume": 66721.0}, {"date": "2006-09-26", "close": 6.91821, "volume": 78995.0}, {"date": "2006-09-27", "close": 6.987195, "volume": 79648.0}, {"date": "2006-09-28", "close": 6.97734, "volume": 93869.0}, {"date": "2006-09-29", "close": 6.97734, "volume": 79357.0}, {"date": "2006-10-02", "close": 7.0956, "volume": 56804.0}, {"date": "2006-10-03", "close": 7.026615, "volume": 49444.0}, {"date": "2006-10-04", "close": 7.085745, "volume": 51594.0}, {"date": "2006-10-05", "close": 7.01676, "volume": 118940.0}, {"date": "2006-10-06", "close": 7.0956, "volume": 107548.0}, {"date": "2006-10-09", "close": 7.19415, "volume": 65636.0}, {"date": "2006-10-10", "close": 7.223715, "volume": 59400.0}, {"date": "2006-10-11", "close": 7.223715, "volume": 54040.0}, {"date": "2006-10-12", "close": 7.21386, "volume": 41484.0}, {"date": "2006-10-13", "close": 7.282845, "volume": 72381.0}, {"date": "2006-10-16", "close": 7.45038, "volume": 82891.0}, {"date": "2006-10-17", "close": 7.341975, "volume": 82911.0}, {"date": "2006-10-18", "close": 7.381395, "volume": 196999.0}, {"date": "2006-10-19", "close": 7.35183, "volume": 97730.0}, {"date": "2006-10-20", "close": 7.39125, "volume": 58332.0}, {"date": "2006-10-23", "close": 7.45038, "volume": 67924.0}, {"date": "2006-10-24", "close": 7.440525, "volume": 76500.0}, {"date": "2006-10-25", "close": 7.440525, "volume": 88075.0}, {"date": "2006-10-26", "close": 7.539075, "volume": 67158.0}, {"date": "2006-10-27", "close": 7.58835, "volume": 73834.0}, {"date": "2006-10-30", "close": 7.558785, "volume": 68818.0}, {"date": "2006-10-31", "close": 7.558785, "volume": 105273.0}, {"date": "2006-11-01", "close": 7.499655, "volume": 78365.0}, {"date": "2006-11-02", "close": 7.62777, "volume": 188846.0}, {"date": "2006-11-03", "close": 7.6869, "volume": 75963.0}, {"date": "2006-11-06", "close": 7.677045, "volume": 77335.0}, {"date": "2006-11-07", "close": 7.6869, "volume": 67011.0}, {"date": "2006-11-08", "close": 7.64748, "volume": 71767.0}, {"date": "2006-11-09", "close": 7.58835, "volume": 60059.0}, {"date": "2006-11-10", "close": 7.539075, "volume": 47465.0}, {"date": "2006-11-13", "close": 7.52922, "volume": 55740.0}, {"date": "2006-11-14", "close": 7.539075, "volume": 129308.0}, {"date": "2006-11-15", "close": 7.58835, "volume": 64570.0}, {"date": "2006-11-16", "close": 7.58835, "volume": 80333.0}, {"date": "2006-11-17", "close": 7.62777, "volume": 49310.0}, {"date": "2006-11-20", "close": 7.558785, "volume": 77815.0}, {"date": "2006-11-21", "close": 7.50951, "volume": 97212.0}, {"date": "2006-11-22", "close": 7.60806, "volume": 69739.0}, {"date": "2006-11-23", "close": 7.6869, "volume": 73935.0}, {"date": "2006-11-24", "close": 7.775595, "volume": 45117.0}, {"date": "2006-11-27", "close": 7.815015, "volume": 66910.0}, {"date": "2006-11-28", "close": 7.854435, "volume": 51668.0}, {"date": "2006-11-29", "close": 7.82487, "volume": 50723.0}, {"date": "2006-11-30", "close": 7.92342, "volume": 70145.0}, {"date": "2006-12-01", "close": 7.84458, "volume": 53408.0}, {"date": "2006-12-04", "close": 7.90371, "volume": 44110.0}, {"date": "2006-12-05", "close": 7.854435, "volume": 48949.0}, {"date": "2006-12-06", "close": 7.952985, "volume": 104331.0}, {"date": "2006-12-07", "close": 7.834725, "volume": 66560.0}, {"date": "2006-12-08", "close": 7.834725, "volume": 91488.0}, {"date": "2006-12-11", "close": 7.884, "volume": 65391.0}, {"date": "2006-12-12", "close": 7.86429, "volume": 101975.0}, {"date": "2006-12-13", "close": 7.86429, "volume": 58733.0}, {"date": "2006-12-14", "close": 7.834725, "volume": 71853.0}, {"date": "2006-12-15", "close": 7.86429, "volume": 72707.0}, {"date": "2006-12-18", "close": 7.94313, "volume": 60169.0}, {"date": "2006-12-19", "close": 7.884, "volume": 75140.0}, {"date": "2006-12-20", "close": 7.80516, "volume": 154331.0}, {"date": "2006-12-21", "close": 7.884, "volume": 91191.0}, {"date": "2006-12-22", "close": 7.834725, "volume": 50762.0}, {"date": "2006-12-27", "close": 7.86429, "volume": 37331.0}, {"date": "2006-12-28", "close": 7.913565, "volume": 52521.0}, {"date": "2006-12-29", "close": 7.884, "volume": 40681.0}, {"date": "2007-01-02", "close": 7.884, "volume": 117432.0}, {"date": "2007-01-03", "close": 7.86429, "volume": 91028.0}, {"date": "2007-01-04", "close": 7.854435, "volume": 48610.0}, {"date": "2007-01-05", "close": 7.933275, "volume": 91256.0}, {"date": "2007-01-08", "close": 7.96284, "volume": 44385.0}, {"date": "2007-01-09", "close": 7.884, "volume": 92663.0}, {"date": "2007-01-10", "close": 7.972695, "volume": 41395.0}, {"date": "2007-01-11", "close": 7.884, "volume": 81856.0}, {"date": "2007-01-12", "close": 7.893855, "volume": 133227.0}, {"date": "2007-01-15", "close": 7.98255, "volume": 57185.0}, {"date": "2007-01-16", "close": 7.972695, "volume": 67427.0}, {"date": "2007-01-17", "close": 8.00226, "volume": 17852.0}, {"date": "2007-01-18", "close": 8.071245, "volume": 30716.0}, {"date": "2007-01-19", "close": 8.15994, "volume": 69564.0}, {"date": "2007-01-22", "close": 8.2782, "volume": 62209.0}, {"date": "2007-01-23", "close": 8.228925, "volume": 102204.0}, {"date": "2007-01-24", "close": 8.209215, "volume": 59881.0}, {"date": "2007-01-25", "close": 8.17965, "volume": 77990.0}, {"date": "2007-01-29", "close": 8.31762, "volume": 160598.0}, {"date": "2007-01-30", "close": 8.35704, "volume": 87258.0}, {"date": "2007-01-31", "close": 8.4753, "volume": 86213.0}, {"date": "2007-02-01", "close": 8.544285, "volume": 215868.0}, {"date": "2007-02-02", "close": 8.53443, "volume": 88837.0}, {"date": "2007-02-05", "close": 8.55414, "volume": 463497.0}, {"date": "2007-02-06", "close": 8.83008, "volume": 503891.0}, {"date": "2007-02-07", "close": 8.77095, "volume": 279416.0}, {"date": "2007-02-08", "close": 8.958195, "volume": 181451.0}, {"date": "2007-02-09", "close": 8.75124, "volume": 366988.0}, {"date": "2007-02-12", "close": 8.28, "volume": 396541.0}, {"date": "2007-02-13", "close": 8.1, "volume": 375636.0}, {"date": "2007-02-14", "close": 8.15, "volume": 236153.0}, {"date": "2007-02-15", "close": 8.1, "volume": 138674.0}, {"date": "2007-02-16", "close": 8.08, "volume": 168152.0}, {"date": "2007-02-19", "close": 8.04, "volume": 226174.0}, {"date": "2007-02-20", "close": 7.98, "volume": 154557.0}, {"date": "2007-02-21", "close": 7.82, "volume": 151997.0}, {"date": "2007-02-22", "close": 7.91, "volume": 136202.0}, {"date": "2007-02-23", "close": 7.91, "volume": 90192.0}, {"date": "2007-02-26", "close": 7.85, "volume": 209165.0}, {"date": "2007-02-27", "close": 7.74, "volume": 165421.0}, {"date": "2007-02-28", "close": 7.7, "volume": 187409.0}, {"date": "2007-03-01", "close": 7.7, "volume": 201775.0}, {"date": "2007-03-02", "close": 7.69, "volume": 108178.0}, {"date": "2007-03-05", "close": 7.57, "volume": 214254.0}, {"date": "2007-03-06", "close": 7.61, "volume": 131944.0}, {"date": "2007-03-07", "close": 7.62, "volume": 210030.0}, {"date": "2007-03-08", "close": 7.65, "volume": 101254.0}, {"date": "2007-03-09", "close": 7.69, "volume": 146697.0}, {"date": "2007-03-12", "close": 7.8, "volume": 114302.0}, {"date": "2007-03-13", "close": 7.77, "volume": 166527.0}, {"date": "2007-03-14", "close": 7.7, "volume": 164904.0}, {"date": "2007-03-15", "close": 7.74, "volume": 79036.0}, {"date": "2007-03-16", "close": 7.8, "volume": 71695.0}, {"date": "2007-03-19", "close": 7.84, "volume": 49475.0}, {"date": "2007-03-20", "close": 7.8, "volume": 77217.0}, {"date": "2007-03-21", "close": 7.8, "volume": 200846.0}, {"date": "2007-03-22", "close": 7.71, "volume": 90903.0}, {"date": "2007-03-23", "close": 7.66, "volume": 115591.0}, {"date": "2007-03-26", "close": 7.65, "volume": 152817.0}, {"date": "2007-03-27", "close": 7.7, "volume": 124535.0}, {"date": "2007-03-28", "close": 7.64, "volume": 171976.0}, {"date": "2007-03-29", "close": 7.61, "volume": 188330.0}, {"date": "2007-03-30", "close": 7.6, "volume": 177983.0}, {"date": "2007-04-02", "close": 7.6, "volume": 168923.0}, {"date": "2007-04-03", "close": 7.63, "volume": 213410.0}, {"date": "2007-04-04", "close": 7.7, "volume": 297357.0}, {"date": "2007-04-05", "close": 7.73, "volume": 203571.0}, {"date": "2007-04-10", "close": 7.76, "volume": 188241.0}, {"date": "2007-04-11", "close": 7.83, "volume": 262450.0}, {"date": "2007-04-12", "close": 7.9, "volume": 143877.0}, {"date": "2007-04-13", "close": 7.88, "volume": 199590.0}, {"date": "2007-04-16", "close": 7.86, "volume": 140533.0}, {"date": "2007-04-17", "close": 7.89, "volume": 212743.0}, {"date": "2007-04-18", "close": 7.89, "volume": 190036.0}, {"date": "2007-04-19", "close": 7.87, "volume": 214723.0}, {"date": "2007-04-20", "close": 7.93, "volume": 131637.0}, {"date": "2007-04-23", "close": 7.93, "volume": 262796.0}, {"date": "2007-04-24", "close": 7.96, "volume": 154284.0}, {"date": "2007-04-26", "close": 7.98, "volume": 128374.0}, {"date": "2007-04-27", "close": 7.98, "volume": 114426.0}, {"date": "2007-04-30", "close": 8.0, "volume": 129379.0}, {"date": "2007-05-01", "close": 7.9, "volume": 130879.0}, {"date": "2007-05-02", "close": 7.91, "volume": 164472.0}, {"date": "2007-05-03", "close": 7.95, "volume": 229186.0}, {"date": "2007-05-04", "close": 7.97, "volume": 116261.0}, {"date": "2007-05-07", "close": 7.97, "volume": 168821.0}, {"date": "2007-05-08", "close": 7.99, "volume": 159152.0}, {"date": "2007-05-09", "close": 8.0, "volume": 121143.0}, {"date": "2007-05-10", "close": 8.1, "volume": 191348.0}, {"date": "2007-05-11", "close": 8.1, "volume": 165654.0}, {"date": "2007-05-14", "close": 8.15, "volume": 154067.0}, {"date": "2007-05-15", "close": 8.15, "volume": 146340.0}, {"date": "2007-05-16", "close": 8.22, "volume": 76858.0}, {"date": "2007-05-17", "close": 8.22, "volume": 109771.0}, {"date": "2007-05-18", "close": 8.2, "volume": 116584.0}, {"date": "2007-05-21", "close": 8.18, "volume": 186407.0}, {"date": "2007-05-22", "close": 8.2, "volume": 134272.0}, {"date": "2007-05-23", "close": 8.19, "volume": 138338.0}, {"date": "2007-05-24", "close": 8.15, "volume": 142387.0}, {"date": "2007-05-25", "close": 8.1, "volume": 167456.0}, {"date": "2007-05-28", "close": 8.08, "volume": 163093.0}, {"date": "2007-05-29", "close": 8.03, "volume": 201557.0}, {"date": "2007-05-30", "close": 8.0, "volume": 219726.0}, {"date": "2007-05-31", "close": 8.02, "volume": 192981.0}, {"date": "2007-06-01", "close": 8.05, "volume": 113220.0}, {"date": "2007-06-04", "close": 8.06, "volume": 129622.0}, {"date": "2007-06-05", "close": 8.03, "volume": 97305.0}, {"date": "2007-06-06", "close": 8.12, "volume": 172680.0}, {"date": "2007-06-07", "close": 8.05, "volume": 160034.0}, {"date": "2007-06-08", "close": 8.07, "volume": 150760.0}, {"date": "2007-06-12", "close": 8.02, "volume": 155701.0}, {"date": "2007-06-13", "close": 7.96, "volume": 201014.0}, {"date": "2007-06-14", "close": 8.03, "volume": 197705.0}, {"date": "2007-06-15", "close": 8.05, "volume": 132272.0}, {"date": "2007-06-18", "close": 8.0, "volume": 203427.0}, {"date": "2007-06-19", "close": 7.98, "volume": 210263.0}, {"date": "2007-06-20", "close": 8.06, "volume": 128066.0}, {"date": "2007-06-21", "close": 7.96, "volume": 110345.0}, {"date": "2007-06-22", "close": 7.95, "volume": 187491.0}, {"date": "2007-06-25", "close": 7.91, "volume": 262364.0}, {"date": "2007-06-26", "close": 7.92, "volume": 290475.0}, {"date": "2007-06-27", "close": 7.85, "volume": 187371.0}, {"date": "2007-06-28", "close": 7.87, "volume": 186636.0}, {"date": "2007-06-29", "close": 8.07, "volume": 151449.0}, {"date": "2007-07-02", "close": 7.97, "volume": 189849.0}, {"date": "2007-07-03", "close": 7.98, "volume": 153853.0}, {"date": "2007-07-04", "close": 8.04, "volume": 161983.0}, {"date": "2007-07-05", "close": 8.05, "volume": 142327.0}, {"date": "2007-07-06", "close": 8.05, "volume": 181977.0}, {"date": "2007-07-09", "close": 8.08, "volume": 153588.0}, {"date": "2007-07-10", "close": 8.07, "volume": 154858.0}, {"date": "2007-07-11", "close": 8.15, "volume": 167828.0}, {"date": "2007-07-12", "close": 8.11, "volume": 226720.0}, {"date": "2007-07-13", "close": 8.08, "volume": 174591.0}, {"date": "2007-07-16", "close": 8.19, "volume": 106586.0}, {"date": "2007-07-17", "close": 8.12, "volume": 168406.0}, {"date": "2007-07-18", "close": 8.12, "volume": 137977.0}, {"date": "2007-07-19", "close": 8.2, "volume": 110743.0}, {"date": "2007-07-20", "close": 8.25, "volume": 115495.0}, {"date": "2007-07-23", "close": 8.25, "volume": 133287.0}, {"date": "2007-07-24", "close": 8.3, "volume": 135018.0}, {"date": "2007-07-25", "close": 8.28, "volume": 116633.0}, {"date": "2007-07-26", "close": 8.3, "volume": 143251.0}, {"date": "2007-07-27", "close": 8.2, "volume": 237709.0}, {"date": "2007-07-30", "close": 8.13, "volume": 235774.0}, {"date": "2007-07-31", "close": 8.22, "volume": 172223.0}, {"date": "2007-08-01", "close": 8.04, "volume": 261889.0}, {"date": "2007-08-02", "close": 8.1, "volume": 154765.0}, {"date": "2007-08-03", "close": 8.15, "volume": 93398.0}, {"date": "2007-08-06", "close": 8.06, "volume": 165031.0}, {"date": "2007-08-07", "close": 8.2, "volume": 250515.0}, {"date": "2007-08-08", "close": 8.32, "volume": 192534.0}, {"date": "2007-08-09", "close": 8.48, "volume": 247145.0}, {"date": "2007-08-10", "close": 8.28, "volume": 262814.0}, {"date": "2007-08-13", "close": 8.25, "volume": 248896.0}, {"date": "2007-08-14", "close": 8.15, "volume": 189022.0}, {"date": "2007-08-15", "close": 7.98, "volume": 232944.0}, {"date": "2007-08-16", "close": 7.71, "volume": 439335.0}, {"date": "2007-08-17", "close": 7.77, "volume": 307403.0}, {"date": "2007-08-20", "close": 7.89, "volume": 296360.0}, {"date": "2007-08-21", "close": 7.96, "volume": 163763.0}, {"date": "2007-08-22", "close": 7.99, "volume": 126093.0}, {"date": "2007-08-23", "close": 8.0, "volume": 275554.0}, {"date": "2007-08-24", "close": 8.0, "volume": 141286.0}, {"date": "2007-08-27", "close": 8.07, "volume": 152483.0}, {"date": "2007-08-28", "close": 8.0, "volume": 105730.0}, {"date": "2007-08-29", "close": 7.95, "volume": 193888.0}, {"date": "2007-08-30", "close": 7.91, "volume": 151171.0}, {"date": "2007-08-31", "close": 8.03, "volume": 117323.0}, {"date": "2007-09-03", "close": 8.02, "volume": 90261.0}, {"date": "2007-09-04", "close": 8.03, "volume": 121510.0}, {"date": "2007-09-05", "close": 8.09, "volume": 147518.0}, {"date": "2007-09-06", "close": 8.09, "volume": 143317.0}, {"date": "2007-09-07", "close": 8.02, "volume": 135022.0}, {"date": "2007-09-10", "close": 7.99, "volume": 145444.0}, {"date": "2007-09-11", "close": 7.96, "volume": 99077.0}, {"date": "2007-09-12", "close": 8.0, "volume": 142892.0}, {"date": "2007-09-13", "close": 8.0, "volume": 119228.0}, {"date": "2007-09-14", "close": 8.08, "volume": 118764.0}, {"date": "2007-09-17", "close": 8.02, "volume": 148166.0}, {"date": "2007-09-18", "close": 7.81, "volume": 231374.0}, {"date": "2007-09-19", "close": 7.88, "volume": 238952.0}, {"date": "2007-09-20", "close": 7.95, "volume": 390644.0}, {"date": "2007-09-21", "close": 7.95, "volume": 125253.0}, {"date": "2007-09-24", "close": 7.92, "volume": 129501.0}, {"date": "2007-09-25", "close": 8.0, "volume": 157196.0}, {"date": "2007-09-26", "close": 8.04, "volume": 171837.0}, {"date": "2007-09-27", "close": 8.05, "volume": 202491.0}, {"date": "2007-09-28", "close": 8.07, "volume": 203380.0}, {"date": "2007-10-01", "close": 8.04, "volume": 71659.0}, {"date": "2007-10-02", "close": 8.14, "volume": 349144.0}, {"date": "2007-10-03", "close": 8.2, "volume": 252106.0}, {"date": "2007-10-04", "close": 8.21, "volume": 149860.0}, {"date": "2007-10-05", "close": 8.22, "volume": 151485.0}, {"date": "2007-10-08", "close": 8.22, "volume": 162203.0}, {"date": "2007-10-09", "close": 8.29, "volume": 182556.0}, {"date": "2007-10-10", "close": 8.31, "volume": 119505.0}, {"date": "2007-10-11", "close": 8.39, "volume": 127415.0}, {"date": "2007-10-12", "close": 8.39, "volume": 141505.0}, {"date": "2007-10-15", "close": 8.4, "volume": 133882.0}, {"date": "2007-10-16", "close": 8.35, "volume": 79453.0}, {"date": "2007-10-17", "close": 8.34, "volume": 126720.0}, {"date": "2007-10-18", "close": 8.32, "volume": 121320.0}, {"date": "2007-10-19", "close": 8.26, "volume": 93936.0}, {"date": "2007-10-22", "close": 8.29, "volume": 233051.0}, {"date": "2007-10-23", "close": 8.28, "volume": 163079.0}, {"date": "2007-10-24", "close": 8.32, "volume": 153320.0}, {"date": "2007-10-25", "close": 8.29, "volume": 132247.0}, {"date": "2007-10-26", "close": 8.29, "volume": 88562.0}, {"date": "2007-10-29", "close": 8.26, "volume": 101822.0}, {"date": "2007-10-30", "close": 8.35, "volume": 134742.0}, {"date": "2007-10-31", "close": 8.33, "volume": 132230.0}, {"date": "2007-11-01", "close": 8.34, "volume": 123675.0}, {"date": "2007-11-02", "close": 8.27, "volume": 156706.0}, {"date": "2007-11-05", "close": 8.21, "volume": 145860.0}, {"date": "2007-11-06", "close": 8.26, "volume": 72661.0}, {"date": "2007-11-07", "close": 8.21, "volume": 100005.0}, {"date": "2007-11-08", "close": 8.18, "volume": 118443.0}, {"date": "2007-11-09", "close": 8.2, "volume": 120431.0}, {"date": "2007-11-12", "close": 8.17, "volume": 125614.0}, {"date": "2007-11-13", "close": 8.23, "volume": 134040.0}, {"date": "2007-11-14", "close": 8.26, "volume": 99358.0}, {"date": "2007-11-15", "close": 8.25, "volume": 122658.0}, {"date": "2007-11-16", "close": 8.15, "volume": 128119.0}, {"date": "2007-11-19", "close": 8.15, "volume": 123077.0}, {"date": "2007-11-20", "close": 8.12, "volume": 151416.0}, {"date": "2007-11-21", "close": 8.11, "volume": 95520.0}, {"date": "2007-11-22", "close": 8.05, "volume": 206154.0}, {"date": "2007-11-23", "close": 8.03, "volume": 173962.0}, {"date": "2007-11-26", "close": 8.17, "volume": 134873.0}, {"date": "2007-11-27", "close": 8.11, "volume": 101741.0}, {"date": "2007-11-28", "close": 8.16, "volume": 171657.0}, {"date": "2007-11-29", "close": 8.19, "volume": 110381.0}, {"date": "2007-11-30", "close": 8.18, "volume": 108459.0}, {"date": "2007-12-03", "close": 8.18, "volume": 118431.0}, {"date": "2007-12-04", "close": 8.16, "volume": 135492.0}, {"date": "2007-12-05", "close": 8.15, "volume": 88166.0}, {"date": "2007-12-06", "close": 8.18, "volume": 158200.0}, {"date": "2007-12-07", "close": 8.15, "volume": 108656.0}, {"date": "2007-12-10", "close": 8.17, "volume": 152583.0}, {"date": "2007-12-11", "close": 8.16, "volume": 98469.0}, {"date": "2007-12-12", "close": 8.18, "volume": 115119.0}, {"date": "2007-12-13", "close": 8.21, "volume": 81512.0}, {"date": "2007-12-14", "close": 8.15, "volume": 108599.0}, {"date": "2007-12-17", "close": 8.13, "volume": 194636.0}, {"date": "2007-12-18", "close": 8.11, "volume": 156526.0}, {"date": "2007-12-19", "close": 8.15, "volume": 118636.0}, {"date": "2007-12-20", "close": 8.16, "volume": 113345.0}, {"date": "2007-12-21", "close": 8.25, "volume": 125829.0}, {"date": "2007-12-24", "close": 8.14, "volume": 64877.0}, {"date": "2007-12-27", "close": 8.1, "volume": 106605.0}, {"date": "2007-12-28", "close": 8.15, "volume": 21712.0}, {"date": "2007-12-31", "close": 8.16, "volume": 25962.0}, {"date": "2008-01-02", "close": 8.14, "volume": 37614.0}, {"date": "2008-01-03", "close": 8.15, "volume": 57526.0}, {"date": "2008-01-04", "close": 8.18, "volume": 47291.0}, {"date": "2008-01-07", "close": 8.05, "volume": 127413.0}, {"date": "2008-01-08", "close": 8.06, "volume": 174753.0}, {"date": "2008-01-09", "close": 7.9, "volume": 216107.0}, {"date": "2008-01-10", "close": 7.92, "volume": 88475.0}, {"date": "2008-01-11", "close": 7.81, "volume": 172250.0}, {"date": "2008-01-14", "close": 7.7, "volume": 173849.0}, {"date": "2008-01-15", "close": 7.75, "volume": 141818.0}, {"date": "2008-01-16", "close": 7.62, "volume": 196907.0}, {"date": "2008-01-17", "close": 7.63, "volume": 149348.0}, {"date": "2008-01-18", "close": 7.6, "volume": 238766.0}, {"date": "2008-01-21", "close": 7.74, "volume": 161052.0}, {"date": "2008-01-22", "close": 7.0, "volume": 367523.0}, {"date": "2008-01-23", "close": 7.4, "volume": 374532.0}, {"date": "2008-01-24", "close": 7.65, "volume": 156940.0}, {"date": "2008-01-25", "close": 7.76, "volume": 212816.0}, {"date": "2008-01-29", "close": 7.79, "volume": 120071.0}, {"date": "2008-01-30", "close": 7.75, "volume": 73347.0}, {"date": "2008-01-31", "close": 7.7, "volume": 92553.0}, {"date": "2008-02-01", "close": 7.82, "volume": 120207.0}, {"date": "2008-02-04", "close": 7.94, "volume": 122326.0}, {"date": "2008-02-05", "close": 7.9, "volume": 149093.0}, {"date": "2008-02-06", "close": 7.94, "volume": 155316.0}, {"date": "2008-02-07", "close": 7.98, "volume": 104349.0}, {"date": "2008-02-08", "close": 7.9, "volume": 72563.0}, {"date": "2008-02-11", "close": 7.98, "volume": 147708.0}, {"date": "2008-02-12", "close": 7.7, "volume": 108329.0}, {"date": "2008-02-13", "close": 7.5, "volume": 115284.0}, {"date": "2008-02-14", "close": 7.5, "volume": 149453.0}, {"date": "2008-02-15", "close": 7.61, "volume": 87788.0}, {"date": "2008-02-18", "close": 7.55, "volume": 102830.0}, {"date": "2008-02-19", "close": 7.51, "volume": 120289.0}, {"date": "2008-02-20", "close": 7.3, "volume": 140970.0}, {"date": "2008-02-21", "close": 7.3, "volume": 210106.0}, {"date": "2008-02-22", "close": 7.34, "volume": 127511.0}, {"date": "2008-02-25", "close": 7.34, "volume": 125065.0}, {"date": "2008-02-26", "close": 7.35, "volume": 106113.0}, {"date": "2008-02-27", "close": 7.52, "volume": 182956.0}, {"date": "2008-02-28", "close": 7.5, "volume": 98910.0}, {"date": "2008-02-29", "close": 7.5, "volume": 91436.0}, {"date": "2008-03-03", "close": 7.36, "volume": 127837.0}, {"date": "2008-03-04", "close": 7.3, "volume": 120140.0}, {"date": "2008-03-05", "close": 7.21, "volume": 95659.0}, {"date": "2008-03-06", "close": 7.28, "volume": 220186.0}, {"date": "2008-03-07", "close": 7.16, "volume": 137326.0}, {"date": "2008-03-10", "close": 6.85, "volume": 243150.0}, {"date": "2008-03-11", "close": 6.52, "volume": 338767.0}, {"date": "2008-03-12", "close": 6.84, "volume": 339144.0}, {"date": "2008-03-13", "close": 6.86, "volume": 245019.0}, {"date": "2008-03-14", "close": 6.97, "volume": 137865.0}, {"date": "2008-03-17", "close": 6.96, "volume": 258395.0}, {"date": "2008-03-18", "close": 6.76, "volume": 185468.0}, {"date": "2008-03-19", "close": 6.93, "volume": 239257.0}, {"date": "2008-03-20", "close": 6.93, "volume": 127084.0}, {"date": "2008-03-25", "close": 7.08, "volume": 213726.0}, {"date": "2008-03-26", "close": 7.1, "volume": 111215.0}, {"date": "2008-03-27", "close": 7.15, "volume": 149602.0}, {"date": "2008-03-28", "close": 7.14, "volume": 59821.0}, {"date": "2008-03-31", "close": 7.22, "volume": 115292.0}, {"date": "2008-04-01", "close": 7.34, "volume": 117529.0}, {"date": "2008-04-02", "close": 7.51, "volume": 144709.0}, {"date": "2008-04-03", "close": 7.66, "volume": 136260.0}, {"date": "2008-04-04", "close": 7.5, "volume": 107713.0}, {"date": "2008-04-07", "close": 7.49, "volume": 121585.0}, {"date": "2008-04-08", "close": 7.45, "volume": 96477.0}, {"date": "2008-04-09", "close": 7.35, "volume": 108791.0}, {"date": "2008-04-10", "close": 7.33, "volume": 88385.0}, {"date": "2008-04-11", "close": 7.16, "volume": 132459.0}, {"date": "2008-04-14", "close": 7.11, "volume": 66457.0}, {"date": "2008-04-15", "close": 7.15, "volume": 70563.0}, {"date": "2008-04-16", "close": 7.29, "volume": 87143.0}, {"date": "2008-04-17", "close": 7.33, "volume": 140268.0}, {"date": "2008-04-18", "close": 7.23, "volume": 69068.0}, {"date": "2008-04-21", "close": 7.3, "volume": 88496.0}, {"date": "2008-04-22", "close": 7.26, "volume": 100820.0}, {"date": "2008-04-23", "close": 7.3, "volume": 184847.0}, {"date": "2008-04-24", "close": 7.28, "volume": 78422.0}, {"date": "2008-04-28", "close": 7.4, "volume": 95132.0}, {"date": "2008-04-29", "close": 7.4, "volume": 85380.0}, {"date": "2008-04-30", "close": 7.38, "volume": 109726.0}, {"date": "2008-05-01", "close": 7.35, "volume": 99658.0}, {"date": "2008-05-02", "close": 7.38, "volume": 136028.0}, {"date": "2008-05-05", "close": 7.4, "volume": 89841.0}, {"date": "2008-05-06", "close": 7.41, "volume": 121435.0}, {"date": "2008-05-07", "close": 7.36, "volume": 85254.0}, {"date": "2008-05-08", "close": 7.35, "volume": 154916.0}, {"date": "2008-05-09", "close": 7.4, "volume": 136403.0}, {"date": "2008-05-12", "close": 7.4, "volume": 96455.0}, {"date": "2008-05-13", "close": 7.6, "volume": 171877.0}, {"date": "2008-05-14", "close": 7.74, "volume": 97462.0}, {"date": "2008-05-15", "close": 7.8, "volume": 107190.0}, {"date": "2008-05-16", "close": 7.85, "volume": 125784.0}, {"date": "2008-05-19", "close": 7.78, "volume": 117032.0}, {"date": "2008-05-20", "close": 7.62, "volume": 95316.0}, {"date": "2008-05-21", "close": 7.61, "volume": 133614.0}, {"date": "2008-05-22", "close": 7.58, "volume": 138918.0}, {"date": "2008-05-23", "close": 7.57, "volume": 74676.0}, {"date": "2008-05-26", "close": 7.6, "volume": 137379.0}, {"date": "2008-05-27", "close": 7.58, "volume": 62174.0}, {"date": "2008-05-28", "close": 7.52, "volume": 61171.0}, {"date": "2008-05-29", "close": 7.46, "volume": 59939.0}, {"date": "2008-05-30", "close": 7.58, "volume": 96055.0}, {"date": "2008-06-02", "close": 7.5, "volume": 106063.0}, {"date": "2008-06-03", "close": 7.4, "volume": 81630.0}, {"date": "2008-06-04", "close": 7.39, "volume": 91444.0}, {"date": "2008-06-05", "close": 7.33, "volume": 103809.0}, {"date": "2008-06-06", "close": 7.35, "volume": 97993.0}, {"date": "2008-06-10", "close": 7.25, "volume": 134243.0}, {"date": "2008-06-11", "close": 7.34, "volume": 124035.0}, {"date": "2008-06-12", "close": 7.14, "volume": 100220.0}, {"date": "2008-06-13", "close": 7.34, "volume": 169378.0}, {"date": "2008-06-16", "close": 7.16, "volume": 147409.0}, {"date": "2008-06-17", "close": 7.35, "volume": 64109.0}, {"date": "2008-06-18", "close": 7.32, "volume": 93793.0}, {"date": "2008-06-19", "close": 7.19, "volume": 71309.0}, {"date": "2008-06-20", "close": 7.14, "volume": 102666.0}, {"date": "2008-06-23", "close": 7.02, "volume": 235865.0}, {"date": "2008-06-24", "close": 7.0, "volume": 140257.0}, {"date": "2008-06-25", "close": 7.05, "volume": 221122.0}, {"date": "2008-06-26", "close": 7.16, "volume": 123534.0}, {"date": "2008-06-27", "close": 7.15, "volume": 135033.0}, {"date": "2008-06-30", "close": 7.09, "volume": 185246.0}, {"date": "2008-07-01", "close": 6.86, "volume": 204179.0}, {"date": "2008-07-02", "close": 6.78, "volume": 160943.0}, {"date": "2008-07-03", "close": 6.63, "volume": 296295.0}, {"date": "2008-07-04", "close": 6.65, "volume": 190018.0}, {"date": "2008-07-07", "close": 6.71, "volume": 230633.0}, {"date": "2008-07-08", "close": 6.61, "volume": 98496.0}, {"date": "2008-07-09", "close": 6.66, "volume": 133919.0}, {"date": "2008-07-10", "close": 6.7, "volume": 119142.0}, {"date": "2008-07-11", "close": 6.6, "volume": 189005.0}, {"date": "2008-07-14", "close": 6.5, "volume": 294461.0}, {"date": "2008-07-15", "close": 6.57, "volume": 185479.0}, {"date": "2008-07-16", "close": 6.5, "volume": 164055.0}, {"date": "2008-07-17", "close": 6.54, "volume": 292002.0}, {"date": "2008-07-18", "close": 6.67, "volume": 144332.0}, {"date": "2008-07-21", "close": 6.75, "volume": 208945.0}, {"date": "2008-07-22", "close": 6.75, "volume": 108088.0}, {"date": "2008-07-23", "close": 6.86, "volume": 225460.0}, {"date": "2008-07-24", "close": 6.91, "volume": 99538.0}, {"date": "2008-07-25", "close": 6.84, "volume": 134794.0}, {"date": "2008-07-28", "close": 6.76, "volume": 66892.0}, {"date": "2008-07-29", "close": 6.61, "volume": 176326.0}, {"date": "2008-07-30", "close": 6.67, "volume": 205782.0}, {"date": "2008-07-31", "close": 6.72, "volume": 248542.0}, {"date": "2008-08-01", "close": 6.56, "volume": 171283.0}, {"date": "2008-08-04", "close": 6.59, "volume": 167493.0}, {"date": "2008-08-05", "close": 6.65, "volume": 128659.0}, {"date": "2008-08-06", "close": 6.78, "volume": 174716.0}, {"date": "2008-08-07", "close": 6.88, "volume": 116760.0}, {"date": "2008-08-08", "close": 7.0, "volume": 128800.0}, {"date": "2008-08-11", "close": 7.21, "volume": 159528.0}, {"date": "2008-08-12", "close": 7.29, "volume": 159340.0}, {"date": "2008-08-13", "close": 7.28, "volume": 144262.0}, {"date": "2008-08-14", "close": 6.98, "volume": 127038.0}, {"date": "2008-08-15", "close": 6.9, "volume": 176823.0}, {"date": "2008-08-18", "close": 6.8, "volume": 157980.0}, {"date": "2008-08-19", "close": 6.84, "volume": 70763.0}, {"date": "2008-08-20", "close": 6.71, "volume": 72668.0}, {"date": "2008-08-21", "close": 6.65, "volume": 76060.0}, {"date": "2008-08-22", "close": 6.74, "volume": 95807.0}, {"date": "2008-08-25", "close": 6.81, "volume": 129641.0}, {"date": "2008-08-26", "close": 6.95, "volume": 74326.0}, {"date": "2008-08-27", "close": 6.85, "volume": 82977.0}, {"date": "2008-08-28", "close": 6.85, "volume": 66681.0}, {"date": "2008-08-29", "close": 7.04, "volume": 105220.0}, {"date": "2008-09-01", "close": 7.1, "volume": 163091.0}, {"date": "2008-09-02", "close": 7.2, "volume": 92976.0}, {"date": "2008-09-03", "close": 7.18, "volume": 56807.0}, {"date": "2008-09-04", "close": 7.17, "volume": 79407.0}, {"date": "2008-09-05", "close": 7.17, "volume": 133940.0}, {"date": "2008-09-08", "close": 7.11, "volume": 99010.0}, {"date": "2008-09-09", "close": 7.09, "volume": 96857.0}, {"date": "2008-09-10", "close": 7.14, "volume": 117293.0}, {"date": "2008-09-11", "close": 7.05, "volume": 59449.0}, {"date": "2008-09-12", "close": 7.09, "volume": 103516.0}, {"date": "2008-09-15", "close": 6.97, "volume": 94916.0}, {"date": "2008-09-16", "close": 6.91, "volume": 192126.0}, {"date": "2008-09-17", "close": 6.75, "volume": 172971.0}, {"date": "2008-09-18", "close": 6.5, "volume": 426176.0}, {"date": "2008-09-19", "close": 6.92, "volume": 150915.0}, {"date": "2008-09-22", "close": 6.95, "volume": 197594.0}, {"date": "2008-09-23", "close": 6.92, "volume": 153436.0}, {"date": "2008-09-24", "close": 6.86, "volume": 90323.0}, {"date": "2008-09-25", "close": 6.93, "volume": 70687.0}, {"date": "2008-09-26", "close": 6.99, "volume": 86576.0}, {"date": "2008-09-29", "close": 6.74, "volume": 114564.0}, {"date": "2008-09-30", "close": 6.8, "volume": 286950.0}, {"date": "2008-10-01", "close": 6.99, "volume": 186273.0}, {"date": "2008-10-02", "close": 6.97, "volume": 138117.0}, {"date": "2008-10-03", "close": 7.0, "volume": 114344.0}, {"date": "2008-10-06", "close": 6.81, "volume": 96903.0}, {"date": "2008-10-07", "close": 6.7, "volume": 216672.0}, {"date": "2008-10-08", "close": 6.5, "volume": 163309.0}, {"date": "2008-10-09", "close": 6.4, "volume": 302140.0}, {"date": "2008-10-10", "close": 5.9, "volume": 610842.0}, {"date": "2008-10-13", "close": 5.9, "volume": 479326.0}, {"date": "2008-10-14", "close": 6.58, "volume": 259261.0}, {"date": "2008-10-15", "close": 6.48, "volume": 185911.0}, {"date": "2008-10-16", "close": 6.25, "volume": 193297.0}, {"date": "2008-10-17", "close": 6.2, "volume": 229974.0}, {"date": "2008-10-20", "close": 6.15, "volume": 221946.0}, {"date": "2008-10-21", "close": 6.49, "volume": 208079.0}, {"date": "2008-10-22", "close": 6.34, "volume": 89594.0}, {"date": "2008-10-23", "close": 6.36, "volume": 189189.0}, {"date": "2008-10-24", "close": 6.19, "volume": 87490.0}, {"date": "2008-10-27", "close": 5.95, "volume": 278548.0}, {"date": "2008-10-28", "close": 5.81, "volume": 227501.0}, {"date": "2008-10-29", "close": 5.9, "volume": 195291.0}, {"date": "2008-10-30", "close": 6.02, "volume": 125723.0}, {"date": "2008-10-31", "close": 6.19, "volume": 81356.0}, {"date": "2008-11-03", "close": 6.18, "volume": 184375.0}, {"date": "2008-11-04", "close": 6.34, "volume": 162562.0}, {"date": "2008-11-05", "close": 6.43, "volume": 129182.0}, {"date": "2008-11-06", "close": 6.31, "volume": 97780.0}, {"date": "2008-11-07", "close": 6.34, "volume": 77593.0}, {"date": "2008-11-10", "close": 6.22, "volume": 128506.0}, {"date": "2008-11-11", "close": 6.14, "volume": 140124.0}, {"date": "2008-11-12", "close": 6.05, "volume": 97230.0}, {"date": "2008-11-13", "close": 6.03, "volume": 245784.0}, {"date": "2008-11-14", "close": 5.88, "volume": 246361.0}, {"date": "2008-11-17", "close": 5.7, "volume": 223892.0}, {"date": "2008-11-18", "close": 5.55, "volume": 194034.0}, {"date": "2008-11-19", "close": 5.35, "volume": 195979.0}, {"date": "2008-11-20", "close": 5.1, "volume": 266394.0}, {"date": "2008-11-21", "close": 4.95, "volume": 573113.0}, {"date": "2008-11-24", "close": 5.0, "volume": 259286.0}, {"date": "2008-11-25", "close": 5.49, "volume": 183066.0}, {"date": "2008-11-26", "close": 5.4, "volume": 155032.0}, {"date": "2008-11-27", "close": 5.3, "volume": 147855.0}, {"date": "2008-11-28", "close": 5.4, "volume": 101002.0}, {"date": "2008-12-01", "close": 5.55, "volume": 85792.0}, {"date": "2008-12-02", "close": 5.32, "volume": 115741.0}, {"date": "2008-12-03", "close": 5.28, "volume": 86994.0}, {"date": "2008-12-04", "close": 5.31, "volume": 107696.0}, {"date": "2008-12-05", "close": 5.4, "volume": 108230.0}, {"date": "2008-12-08", "close": 5.42, "volume": 131078.0}, {"date": "2008-12-09", "close": 5.5, "volume": 117254.0}, {"date": "2008-12-10", "close": 5.41, "volume": 145539.0}, {"date": "2008-12-11", "close": 5.5, "volume": 124786.0}, {"date": "2008-12-12", "close": 5.33, "volume": 88135.0}, {"date": "2008-12-15", "close": 5.35, "volume": 148569.0}, {"date": "2008-12-16", "close": 5.25, "volume": 112479.0}, {"date": "2008-12-17", "close": 5.27, "volume": 113410.0}, {"date": "2008-12-18", "close": 5.19, "volume": 168854.0}, {"date": "2008-12-19", "close": 5.21, "volume": 120802.0}, {"date": "2008-12-22", "close": 5.32, "volume": 136775.0}, {"date": "2008-12-23", "close": 5.34, "volume": 75674.0}, {"date": "2008-12-24", "close": 5.35, "volume": 67397.0}, {"date": "2008-12-29", "close": 5.35, "volume": 29854.0}, {"date": "2008-12-30", "close": 5.34, "volume": 14501.0}, {"date": "2008-12-31", "close": 5.34, "volume": 72098.0}, {"date": "2009-01-02", "close": 5.34, "volume": 52607.0}, {"date": "2009-01-05", "close": 5.38, "volume": 310608.0}, {"date": "2009-01-06", "close": 5.36, "volume": 192908.0}, {"date": "2009-01-07", "close": 5.5, "volume": 101255.0}, {"date": "2009-01-08", "close": 5.61, "volume": 106471.0}, {"date": "2009-01-09", "close": 5.56, "volume": 126591.0}, {"date": "2009-01-12", "close": 5.65, "volume": 117709.0}, {"date": "2009-01-13", "close": 5.62, "volume": 122277.0}, {"date": "2009-01-14", "close": 5.69, "volume": 166979.0}, {"date": "2009-01-15", "close": 5.69, "volume": 155381.0}, {"date": "2009-01-16", "close": 5.55, "volume": 192634.0}, {"date": "2009-01-19", "close": 5.53, "volume": 127612.0}, {"date": "2009-01-20", "close": 5.39, "volume": 199849.0}, {"date": "2009-01-21", "close": 5.34, "volume": 94396.0}, {"date": "2009-01-22", "close": 5.25, "volume": 108619.0}, {"date": "2009-01-23", "close": 5.09, "volume": 196775.0}, {"date": "2009-01-27", "close": 5.0, "volume": 164259.0}, {"date": "2009-01-28", "close": 5.01, "volume": 98612.0}, {"date": "2009-01-29", "close": 5.1, "volume": 115881.0}, {"date": "2009-01-30", "close": 5.09, "volume": 123170.0}, {"date": "2009-02-02", "close": 5.29, "volume": 127242.0}, {"date": "2009-02-03", "close": 5.36, "volume": 104559.0}, {"date": "2009-02-04", "close": 5.35, "volume": 130961.0}, {"date": "2009-02-05", "close": 5.3, "volume": 126721.0}, {"date": "2009-02-06", "close": 5.31, "volume": 129235.0}, {"date": "2009-02-09", "close": 5.4, "volume": 179847.0}, {"date": "2009-02-10", "close": 5.36, "volume": 139202.0}, {"date": "2009-02-11", "close": 5.45, "volume": 110865.0}, {"date": "2009-02-12", "close": 5.16, "volume": 102136.0}, {"date": "2009-02-13", "close": 5.27, "volume": 98417.0}, {"date": "2009-02-16", "close": 5.3, "volume": 115532.0}, {"date": "2009-02-17", "close": 5.25, "volume": 147727.0}, {"date": "2009-02-18", "close": 5.31, "volume": 154933.0}, {"date": "2009-02-19", "close": 5.22, "volume": 82258.0}, {"date": "2009-02-20", "close": 5.2, "volume": 57731.0}, {"date": "2009-02-23", "close": 5.1, "volume": 144237.0}, {"date": "2009-02-24", "close": 5.01, "volume": 160285.0}, {"date": "2009-02-25", "close": 5.08, "volume": 164758.0}, {"date": "2009-02-26", "close": 5.04, "volume": 172765.0}, {"date": "2009-02-27", "close": 5.02, "volume": 122929.0}, {"date": "2009-03-02", "close": 4.9, "volume": 203027.0}, {"date": "2009-03-03", "close": 4.68, "volume": 371146.0}, {"date": "2009-03-04", "close": 4.55, "volume": 268167.0}, {"date": "2009-03-05", "close": 4.65, "volume": 189125.0}, {"date": "2009-03-06", "close": 4.68, "volume": 174656.0}, {"date": "2009-03-09", "close": 4.66, "volume": 102499.0}, {"date": "2009-03-10", "close": 4.63, "volume": 153554.0}, {"date": "2009-03-11", "close": 4.67, "volume": 176557.0}, {"date": "2009-03-12", "close": 4.72, "volume": 122324.0}, {"date": "2009-03-13", "close": 4.85, "volume": 133577.0}, {"date": "2009-03-16", "close": 4.9, "volume": 213059.0}, {"date": "2009-03-17", "close": 4.92, "volume": 192730.0}, {"date": "2009-03-18", "close": 4.95, "volume": 279712.0}, {"date": "2009-03-19", "close": 4.98, "volume": 160678.0}, {"date": "2009-03-20", "close": 5.0, "volume": 104247.0}, {"date": "2009-03-23", "close": 5.0, "volume": 105143.0}, {"date": "2009-03-24", "close": 5.13, "volume": 174142.0}, {"date": "2009-03-25", "close": 5.23, "volume": 158689.0}, {"date": "2009-03-26", "close": 5.22, "volume": 209095.0}, {"date": "2009-03-27", "close": 5.29, "volume": 140583.0}, {"date": "2009-03-30", "close": 5.28, "volume": 125007.0}, {"date": "2009-03-31", "close": 5.35, "volume": 73264.0}, {"date": "2009-04-01", "close": 5.32, "volume": 100820.0}, {"date": "2009-04-02", "close": 5.4, "volume": 141120.0}, {"date": "2009-04-03", "close": 5.65, "volume": 204882.0}, {"date": "2009-04-06", "close": 5.75, "volume": 186868.0}, {"date": "2009-04-07", "close": 5.68, "volume": 180684.0}, {"date": "2009-04-08", "close": 5.4, "volume": 169517.0}, {"date": "2009-04-09", "close": 5.51, "volume": 116616.0}, {"date": "2009-04-14", "close": 5.59, "volume": 121501.0}, {"date": "2009-04-15", "close": 5.65, "volume": 126561.0}, {"date": "2009-04-16", "close": 5.8, "volume": 122190.0}, {"date": "2009-04-17", "close": 5.77, "volume": 106677.0}, {"date": "2009-04-20", "close": 5.76, "volume": 139369.0}, {"date": "2009-04-21", "close": 5.62, "volume": 280042.0}, {"date": "2009-04-22", "close": 5.66, "volume": 168005.0}, {"date": "2009-04-23", "close": 5.53, "volume": 241694.0}, {"date": "2009-04-24", "close": 5.6, "volume": 70720.0}, {"date": "2009-04-27", "close": 5.51, "volume": 171514.0}, {"date": "2009-04-28", "close": 5.52, "volume": 112429.0}, {"date": "2009-04-29", "close": 5.6, "volume": 115793.0}, {"date": "2009-04-30", "close": 5.57, "volume": 102224.0}, {"date": "2009-05-01", "close": 5.53, "volume": 106055.0}, {"date": "2009-05-04", "close": 5.65, "volume": 152679.0}, {"date": "2009-05-05", "close": 5.72, "volume": 218229.0}, {"date": "2009-05-06", "close": 5.77, "volume": 86705.0}, {"date": "2009-05-07", "close": 6.1, "volume": 212595.0}, {"date": "2009-05-08", "close": 6.18, "volume": 163091.0}, {"date": "2009-05-11", "close": 6.02, "volume": 221324.0}, {"date": "2009-05-12", "close": 6.03, "volume": 153902.0}, {"date": "2009-05-13", "close": 6.04, "volume": 86847.0}, {"date": "2009-05-14", "close": 5.9, "volume": 253598.0}, {"date": "2009-05-15", "close": 6.06, "volume": 137843.0}, {"date": "2009-05-18", "close": 5.95, "volume": 148395.0}, {"date": "2009-05-19", "close": 5.95, "volume": 165714.0}, {"date": "2009-05-20", "close": 5.85, "volume": 123387.0}, {"date": "2009-05-21", "close": 5.9, "volume": 147640.0}, {"date": "2009-05-22", "close": 5.9, "volume": 132644.0}, {"date": "2009-05-25", "close": 5.96, "volume": 97424.0}, {"date": "2009-05-26", "close": 5.86, "volume": 92309.0}, {"date": "2009-05-27", "close": 5.91, "volume": 97835.0}, {"date": "2009-05-28", "close": 5.87, "volume": 95957.0}, {"date": "2009-05-29", "close": 5.9, "volume": 133638.0}, {"date": "2009-06-01", "close": 6.05, "volume": 128226.0}, {"date": "2009-06-02", "close": 6.04, "volume": 207328.0}, {"date": "2009-06-03", "close": 6.19, "volume": 169090.0}, {"date": "2009-06-04", "close": 6.09, "volume": 117735.0}, {"date": "2009-06-05", "close": 6.09, "volume": 119387.0}, {"date": "2009-06-09", "close": 6.05, "volume": 211852.0}, {"date": "2009-06-10", "close": 6.06, "volume": 159299.0}, {"date": "2009-06-11", "close": 6.06, "volume": 124025.0}, {"date": "2009-06-12", "close": 6.17, "volume": 157794.0}, {"date": "2009-06-15", "close": 6.14, "volume": 204541.0}, {"date": "2009-06-16", "close": 6.11, "volume": 151022.0}, {"date": "2009-06-17", "close": 6.04, "volume": 173031.0}, {"date": "2009-06-18", "close": 6.02, "volume": 232283.0}, {"date": "2009-06-19", "close": 6.01, "volume": 110884.0}, {"date": "2009-06-22", "close": 5.96, "volume": 130550.0}, {"date": "2009-06-23", "close": 5.86, "volume": 184866.0}, {"date": "2009-06-24", "close": 5.75, "volume": 214305.0}, {"date": "2009-06-25", "close": 5.8, "volume": 140634.0}, {"date": "2009-06-26", "close": 5.86, "volume": 150817.0}, {"date": "2009-06-29", "close": 5.76, "volume": 161564.0}, {"date": "2009-06-30", "close": 5.76, "volume": 234086.0}, {"date": "2009-07-01", "close": 5.73, "volume": 226027.0}, {"date": "2009-07-02", "close": 5.8, "volume": 111277.0}, {"date": "2009-07-03", "close": 5.81, "volume": 78969.0}, {"date": "2009-07-06", "close": 5.95, "volume": 111099.0}, {"date": "2009-07-07", "close": 5.84, "volume": 108016.0}, {"date": "2009-07-08", "close": 5.82, "volume": 184625.0}, {"date": "2009-07-09", "close": 5.78, "volume": 111110.0}, {"date": "2009-07-10", "close": 5.84, "volume": 84114.0}, {"date": "2009-07-13", "close": 5.8, "volume": 95039.0}, {"date": "2009-07-14", "close": 5.76, "volume": 158451.0}, {"date": "2009-07-15", "close": 5.79, "volume": 345306.0}, {"date": "2009-07-16", "close": 5.8, "volume": 248006.0}, {"date": "2009-07-17", "close": 5.79, "volume": 255861.0}, {"date": "2009-07-20", "close": 5.86, "volume": 207483.0}, {"date": "2009-07-21", "close": 5.83, "volume": 306471.0}, {"date": "2009-07-22", "close": 5.99, "volume": 183531.0}, {"date": "2009-07-23", "close": 5.98, "volume": 148730.0}, {"date": "2009-07-24", "close": 6.09, "volume": 178253.0}, {"date": "2009-07-27", "close": 6.16, "volume": 181427.0}, {"date": "2009-07-28", "close": 6.15, "volume": 208813.0}, {"date": "2009-07-29", "close": 6.17, "volume": 115748.0}, {"date": "2009-07-30", "close": 6.2, "volume": 122577.0}, {"date": "2009-07-31", "close": 6.33, "volume": 195897.0}, {"date": "2009-08-03", "close": 6.63, "volume": 175255.0}, {"date": "2009-08-04", "close": 6.74, "volume": 253728.0}, {"date": "2009-08-05", "close": 6.69, "volume": 209314.0}, {"date": "2009-08-06", "close": 6.51, "volume": 239810.0}, {"date": "2009-08-07", "close": 6.59, "volume": 168428.0}, {"date": "2009-08-10", "close": 6.65, "volume": 215897.0}, {"date": "2009-08-11", "close": 6.67, "volume": 157383.0}, {"date": "2009-08-12", "close": 6.63, "volume": 155830.0}, {"date": "2009-08-13", "close": 6.5, "volume": 359796.0}, {"date": "2009-08-14", "close": 6.64, "volume": 305054.0}, {"date": "2009-08-17", "close": 6.58, "volume": 252317.0}, {"date": "2009-08-18", "close": 6.34, "volume": 243771.0}, {"date": "2009-08-19", "close": 6.3, "volume": 306035.0}, {"date": "2009-08-20", "close": 6.24, "volume": 273278.0}, {"date": "2009-08-21", "close": 6.19, "volume": 96184.0}, {"date": "2009-08-24", "close": 6.25, "volume": 189105.0}, {"date": "2009-08-25", "close": 6.38, "volume": 113866.0}, {"date": "2009-08-26", "close": 6.36, "volume": 161492.0}, {"date": "2009-08-27", "close": 6.39, "volume": 127147.0}, {"date": "2009-08-28", "close": 6.37, "volume": 224408.0}, {"date": "2009-08-31", "close": 6.42, "volume": 117469.0}, {"date": "2009-09-01", "close": 6.32, "volume": 144077.0}, {"date": "2009-09-02", "close": 6.34, "volume": 209435.0}, {"date": "2009-09-03", "close": 6.34, "volume": 82511.0}, {"date": "2009-09-04", "close": 6.31, "volume": 112772.0}, {"date": "2009-09-07", "close": 6.4, "volume": 140228.0}, {"date": "2009-09-08", "close": 6.49, "volume": 140285.0}, {"date": "2009-09-09", "close": 6.55, "volume": 168066.0}, {"date": "2009-09-10", "close": 6.6, "volume": 158620.0}, {"date": "2009-09-11", "close": 6.56, "volume": 154785.0}, {"date": "2009-09-14", "close": 6.56, "volume": 109680.0}, {"date": "2009-09-15", "close": 6.51, "volume": 152952.0}, {"date": "2009-09-16", "close": 6.59, "volume": 213630.0}, {"date": "2009-09-17", "close": 6.63, "volume": 267257.0}, {"date": "2009-09-18", "close": 6.59, "volume": 147295.0}, {"date": "2009-09-21", "close": 6.51, "volume": 172495.0}, {"date": "2009-09-22", "close": 6.55, "volume": 92451.0}, {"date": "2009-09-23", "close": 6.63, "volume": 126548.0}, {"date": "2009-09-24", "close": 6.67, "volume": 137064.0}, {"date": "2009-09-25", "close": 6.64, "volume": 179879.0}, {"date": "2009-09-28", "close": 6.6, "volume": 99635.0}, {"date": "2009-09-29", "close": 6.6, "volume": 155381.0}, {"date": "2009-09-30", "close": 6.65, "volume": 131886.0}, {"date": "2009-10-01", "close": 6.66, "volume": 84124.0}, {"date": "2009-10-02", "close": 6.63, "volume": 233566.0}, {"date": "2009-10-05", "close": 6.6, "volume": 58878.0}, {"date": "2009-10-06", "close": 6.64, "volume": 161979.0}, {"date": "2009-10-07", "close": 6.71, "volume": 189840.0}, {"date": "2009-10-08", "close": 6.8, "volume": 135521.0}, {"date": "2009-10-09", "close": 6.7, "volume": 135765.0}, {"date": "2009-10-12", "close": 6.8, "volume": 156274.0}, {"date": "2009-10-13", "close": 6.78, "volume": 115829.0}, {"date": "2009-10-14", "close": 6.75, "volume": 203409.0}, {"date": "2009-10-15", "close": 6.82, "volume": 187689.0}, {"date": "2009-10-16", "close": 6.86, "volume": 141427.0}, {"date": "2009-10-19", "close": 6.84, "volume": 154237.0}, {"date": "2009-10-20", "close": 6.88, "volume": 158745.0}, {"date": "2009-10-21", "close": 6.91, "volume": 153388.0}, {"date": "2009-10-22", "close": 6.8, "volume": 225980.0}, {"date": "2009-10-23", "close": 6.82, "volume": 116170.0}, {"date": "2009-10-26", "close": 6.88, "volume": 87230.0}, {"date": "2009-10-27", "close": 6.84, "volume": 130813.0}, {"date": "2009-10-28", "close": 6.81, "volume": 100339.0}, {"date": "2009-10-29", "close": 6.72, "volume": 292935.0}, {"date": "2009-10-30", "close": 6.82, "volume": 146861.0}, {"date": "2009-11-02", "close": 6.68, "volume": 140087.0}, {"date": "2009-11-03", "close": 6.76, "volume": 107601.0}, {"date": "2009-11-04", "close": 6.68, "volume": 103134.0}, {"date": "2009-11-05", "close": 6.67, "volume": 134913.0}, {"date": "2009-11-06", "close": 6.68, "volume": 163606.0}, {"date": "2009-11-09", "close": 6.68, "volume": 168702.0}, {"date": "2009-11-10", "close": 6.74, "volume": 140168.0}, {"date": "2009-11-11", "close": 6.76, "volume": 117293.0}, {"date": "2009-11-12", "close": 6.78, "volume": 116941.0}, {"date": "2009-11-13", "close": 6.77, "volume": 79793.0}, {"date": "2009-11-16", "close": 6.79, "volume": 130120.0}, {"date": "2009-11-17", "close": 6.7, "volume": 118659.0}, {"date": "2009-11-18", "close": 6.76, "volume": 128641.0}, {"date": "2009-11-19", "close": 6.74, "volume": 95467.0}, {"date": "2009-11-20", "close": 6.72, "volume": 49513.0}, {"date": "2009-11-23", "close": 6.8, "volume": 97367.0}, {"date": "2009-11-24", "close": 6.78, "volume": 93956.0}, {"date": "2009-11-25", "close": 6.72, "volume": 79934.0}, {"date": "2009-11-26", "close": 6.69, "volume": 99142.0}, {"date": "2009-11-27", "close": 6.59, "volume": 171211.0}, {"date": "2009-11-30", "close": 6.63, "volume": 99282.0}, {"date": "2009-12-01", "close": 6.64, "volume": 98601.0}, {"date": "2009-12-02", "close": 6.68, "volume": 151670.0}, {"date": "2009-12-03", "close": 6.65, "volume": 82075.0}, {"date": "2009-12-04", "close": 6.7, "volume": 86154.0}, {"date": "2009-12-07", "close": 6.7, "volume": 122894.0}, {"date": "2009-12-08", "close": 6.75, "volume": 76693.0}, {"date": "2009-12-09", "close": 6.72, "volume": 83096.0}, {"date": "2009-12-10", "close": 6.64, "volume": 137066.0}, {"date": "2009-12-11", "close": 6.6, "volume": 192985.0}, {"date": "2009-12-14", "close": 6.65, "volume": 144137.0}, {"date": "2009-12-15", "close": 6.61, "volume": 105734.0}, {"date": "2009-12-16", "close": 6.6, "volume": 95766.0}, {"date": "2009-12-17", "close": 6.58, "volume": 176782.0}, {"date": "2009-12-18", "close": 6.65, "volume": 99656.0}, {"date": "2009-12-21", "close": 6.62, "volume": 187984.0}, {"date": "2009-12-22", "close": 6.7, "volume": 134404.0}, {"date": "2009-12-23", "close": 6.78, "volume": 141895.0}, {"date": "2009-12-24", "close": 6.72, "volume": 43812.0}, {"date": "2009-12-29", "close": 6.8, "volume": 61001.0}, {"date": "2009-12-30", "close": 6.8, "volume": 32322.0}, {"date": "2009-12-31", "close": 6.81, "volume": 26458.0}, {"date": "2010-01-04", "close": 6.74, "volume": 99574.0}, {"date": "2010-01-05", "close": 6.83, "volume": 149519.0}, {"date": "2010-01-06", "close": 6.83, "volume": 69672.0}, {"date": "2010-01-07", "close": 6.84, "volume": 78897.0}, {"date": "2010-01-08", "close": 6.9, "volume": 63176.0}, {"date": "2010-01-11", "close": 6.97, "volume": 117818.0}, {"date": "2010-01-12", "close": 7.0, "volume": 148455.0}, {"date": "2010-01-13", "close": 6.94, "volume": 142423.0}, {"date": "2010-01-14", "close": 6.85, "volume": 202548.0}, {"date": "2010-01-15", "close": 6.78, "volume": 140632.0}, {"date": "2010-01-18", "close": 6.87, "volume": 224058.0}, {"date": "2010-01-19", "close": 6.84, "volume": 176177.0}, {"date": "2010-01-20", "close": 6.84, "volume": 160005.0}, {"date": "2010-01-21", "close": 6.83, "volume": 44231.0}, {"date": "2010-01-22", "close": 6.82, "volume": 136320.0}, {"date": "2010-01-25", "close": 6.76, "volume": 129133.0}, {"date": "2010-01-27", "close": 6.81, "volume": 135346.0}, {"date": "2010-01-28", "close": 6.86, "volume": 85196.0}, {"date": "2010-01-29", "close": 6.72, "volume": 261330.0}, {"date": "2010-02-01", "close": 6.65, "volume": 208168.0}, {"date": "2010-02-02", "close": 6.75, "volume": 175192.0}, {"date": "2010-02-03", "close": 6.74, "volume": 129569.0}, {"date": "2010-02-04", "close": 6.75, "volume": 153827.0}, {"date": "2010-02-05", "close": 6.69, "volume": 193024.0}, {"date": "2010-02-08", "close": 6.57, "volume": 187211.0}, {"date": "2010-02-09", "close": 6.63, "volume": 106591.0}, {"date": "2010-02-10", "close": 6.5, "volume": 190705.0}, {"date": "2010-02-11", "close": 6.5, "volume": 246169.0}, {"date": "2010-02-12", "close": 6.46, "volume": 94608.0}, {"date": "2010-02-15", "close": 6.44, "volume": 106090.0}, {"date": "2010-02-16", "close": 6.39, "volume": 154794.0}, {"date": "2010-02-17", "close": 6.55, "volume": 200697.0}, {"date": "2010-02-18", "close": 6.58, "volume": 128277.0}, {"date": "2010-02-19", "close": 6.52, "volume": 101263.0}, {"date": "2010-02-22", "close": 6.51, "volume": 120701.0}, {"date": "2010-02-23", "close": 6.51, "volume": 142708.0}, {"date": "2010-02-24", "close": 6.55, "volume": 77077.0}, {"date": "2010-02-25", "close": 6.55, "volume": 159199.0}, {"date": "2010-02-26", "close": 6.48, "volume": 147004.0}, {"date": "2010-03-01", "close": 6.47, "volume": 113202.0}, {"date": "2010-03-02", "close": 6.51, "volume": 113105.0}, {"date": "2010-03-03", "close": 6.49, "volume": 128945.0}, {"date": "2010-03-04", "close": 6.42, "volume": 132749.0}, {"date": "2010-03-05", "close": 6.51, "volume": 153456.0}, {"date": "2010-03-08", "close": 6.49, "volume": 129979.0}, {"date": "2010-03-09", "close": 6.46, "volume": 112117.0}, {"date": "2010-03-10", "close": 6.46, "volume": 151759.0}, {"date": "2010-03-11", "close": 6.46, "volume": 93185.0}, {"date": "2010-03-12", "close": 6.43, "volume": 147045.0}, {"date": "2010-03-15", "close": 6.38, "volume": 149728.0}, {"date": "2010-03-16", "close": 6.45, "volume": 128301.0}, {"date": "2010-03-17", "close": 6.44, "volume": 180487.0}, {"date": "2010-03-18", "close": 6.36, "volume": 143300.0}, {"date": "2010-03-19", "close": 6.41, "volume": 123024.0}, {"date": "2010-03-22", "close": 6.43, "volume": 122956.0}, {"date": "2010-03-23", "close": 6.38, "volume": 142873.0}, {"date": "2010-03-24", "close": 6.46, "volume": 153483.0}, {"date": "2010-03-25", "close": 6.37, "volume": 139688.0}, {"date": "2010-03-26", "close": 6.42, "volume": 113967.0}, {"date": "2010-03-29", "close": 6.4, "volume": 115039.0}, {"date": "2010-03-30", "close": 6.4, "volume": 166778.0}, {"date": "2010-03-31", "close": 6.39, "volume": 103069.0}, {"date": "2010-04-01", "close": 6.35, "volume": 210116.0}, {"date": "2010-04-06", "close": 6.37, "volume": 181962.0}, {"date": "2010-04-07", "close": 6.5, "volume": 177344.0}, {"date": "2010-04-08", "close": 6.49, "volume": 164921.0}, {"date": "2010-04-09", "close": 6.49, "volume": 126886.0}, {"date": "2010-04-12", "close": 6.51, "volume": 200942.0}, {"date": "2010-04-13", "close": 6.52, "volume": 162652.0}, {"date": "2010-04-14", "close": 6.52, "volume": 319295.0}, {"date": "2010-04-15", "close": 6.6, "volume": 209863.0}, {"date": "2010-04-16", "close": 6.53, "volume": 174650.0}, {"date": "2010-04-19", "close": 6.46, "volume": 190553.0}, {"date": "2010-04-20", "close": 6.52, "volume": 112285.0}, {"date": "2010-04-21", "close": 6.51, "volume": 120034.0}, {"date": "2010-04-22", "close": 6.5, "volume": 115403.0}, {"date": "2010-04-23", "close": 6.49, "volume": 91412.0}, {"date": "2010-04-27", "close": 6.49, "volume": 100120.0}, {"date": "2010-04-28", "close": 6.45, "volume": 196338.0}, {"date": "2010-04-29", "close": 6.35, "volume": 190571.0}, {"date": "2010-04-30", "close": 6.31, "volume": 273784.0}, {"date": "2010-05-03", "close": 6.3, "volume": 144292.0}, {"date": "2010-05-04", "close": 6.31, "volume": 184650.0}, {"date": "2010-05-05", "close": 6.25, "volume": 249831.0}, {"date": "2010-05-06", "close": 6.0, "volume": 423434.0}, {"date": "2010-05-07", "close": 5.99, "volume": 331458.0}, {"date": "2010-05-10", "close": 6.09, "volume": 272921.0}, {"date": "2010-05-11", "close": 6.1, "volume": 301428.0}, {"date": "2010-05-12", "close": 6.16, "volume": 180819.0}, {"date": "2010-05-13", "close": 6.12, "volume": 184237.0}, {"date": "2010-05-14", "close": 6.18, "volume": 165054.0}, {"date": "2010-05-17", "close": 6.02, "volume": 117176.0}, {"date": "2010-05-18", "close": 5.99, "volume": 135418.0}, {"date": "2010-05-19", "close": 5.97, "volume": 160623.0}, {"date": "2010-05-20", "close": 5.9, "volume": 193722.0}, {"date": "2010-05-21", "close": 5.99, "volume": 423388.0}, {"date": "2010-05-24", "close": 5.89, "volume": 229256.0}, {"date": "2010-05-25", "close": 5.75, "volume": 145409.0}, {"date": "2010-05-26", "close": 5.77, "volume": 191145.0}, {"date": "2010-05-27", "close": 5.82, "volume": 125378.0}, {"date": "2010-05-28", "close": 5.98, "volume": 103661.0}, {"date": "2010-05-31", "close": 5.85, "volume": 170782.0}, {"date": "2010-06-01", "close": 5.85, "volume": 119170.0}, {"date": "2010-06-02", "close": 5.83, "volume": 133847.0}, {"date": "2010-06-03", "close": 5.95, "volume": 178689.0}, {"date": "2010-06-04", "close": 5.98, "volume": 140086.0}, {"date": "2010-06-07", "close": 5.95, "volume": 119383.0}, {"date": "2010-06-08", "close": 5.9, "volume": 126125.0}, {"date": "2010-06-09", "close": 5.9, "volume": 132870.0}, {"date": "2010-06-10", "close": 5.89, "volume": 103072.0}, {"date": "2010-06-11", "close": 5.93, "volume": 126880.0}, {"date": "2010-06-15", "close": 6.02, "volume": 141599.0}, {"date": "2010-06-16", "close": 5.99, "volume": 124690.0}, {"date": "2010-06-17", "close": 6.0, "volume": 168149.0}, {"date": "2010-06-18", "close": 6.05, "volume": 94360.0}, {"date": "2010-06-21", "close": 6.05, "volume": 106900.0}, {"date": "2010-06-22", "close": 6.02, "volume": 159500.0}, {"date": "2010-06-23", "close": 5.98, "volume": 85593.0}, {"date": "2010-06-24", "close": 6.02, "volume": 136990.0}, {"date": "2010-06-25", "close": 6.03, "volume": 157404.0}, {"date": "2010-06-28", "close": 5.9, "volume": 142723.0}, {"date": "2010-06-29", "close": 5.81, "volume": 115440.0}, {"date": "2010-06-30", "close": 5.85, "volume": 308979.0}, {"date": "2010-07-01", "close": 5.71, "volume": 154577.0}, {"date": "2010-07-02", "close": 5.79, "volume": 161656.0}, {"date": "2010-07-05", "close": 5.75, "volume": 128926.0}, {"date": "2010-07-06", "close": 5.75, "volume": 116919.0}, {"date": "2010-07-07", "close": 5.69, "volume": 120017.0}, {"date": "2010-07-08", "close": 5.79, "volume": 138423.0}, {"date": "2010-07-09", "close": 5.87, "volume": 102063.0}, {"date": "2010-07-12", "close": 5.88, "volume": 117952.0}, {"date": "2010-07-13", "close": 5.9, "volume": 67649.0}, {"date": "2010-07-14", "close": 5.97, "volume": 142590.0}, {"date": "2010-07-15", "close": 5.97, "volume": 117735.0}, {"date": "2010-07-16", "close": 5.95, "volume": 110613.0}, {"date": "2010-07-19", "close": 5.87, "volume": 111571.0}, {"date": "2010-07-20", "close": 5.88, "volume": 137344.0}, {"date": "2010-07-21", "close": 5.88, "volume": 110597.0}, {"date": "2010-07-22", "close": 5.81, "volume": 108624.0}, {"date": "2010-07-23", "close": 5.88, "volume": 110058.0}, {"date": "2010-07-26", "close": 5.9, "volume": 98066.0}, {"date": "2010-07-27", "close": 5.92, "volume": 151060.0}, {"date": "2010-07-28", "close": 5.93, "volume": 97846.0}, {"date": "2010-07-29", "close": 5.93, "volume": 91055.0}, {"date": "2010-07-30", "close": 5.92, "volume": 88638.0}, {"date": "2010-08-02", "close": 5.99, "volume": 179623.0}, {"date": "2010-08-03", "close": 6.02, "volume": 213372.0}, {"date": "2010-08-04", "close": 6.03, "volume": 118827.0}, {"date": "2010-08-05", "close": 6.08, "volume": 170308.0}, {"date": "2010-08-06", "close": 6.07, "volume": 151149.0}, {"date": "2010-08-09", "close": 6.2, "volume": 164294.0}, {"date": "2010-08-10", "close": 6.13, "volume": 101302.0}, {"date": "2010-08-11", "close": 6.05, "volume": 115448.0}, {"date": "2010-08-12", "close": 5.84, "volume": 185183.0}, {"date": "2010-08-13", "close": 5.84, "volume": 117117.0}, {"date": "2010-08-16", "close": 5.83, "volume": 104223.0}, {"date": "2010-08-17", "close": 5.91, "volume": 162439.0}, {"date": "2010-08-18", "close": 5.83, "volume": 124738.0}, {"date": "2010-08-19", "close": 5.82, "volume": 102345.0}, {"date": "2010-08-20", "close": 5.81, "volume": 162904.0}, {"date": "2010-08-23", "close": 5.75, "volume": 143449.0}, {"date": "2010-08-24", "close": 5.68, "volume": 117387.0}, {"date": "2010-08-25", "close": 5.62, "volume": 284582.0}, {"date": "2010-08-26", "close": 5.56, "volume": 171977.0}, {"date": "2010-08-27", "close": 5.61, "volume": 139947.0}, {"date": "2010-08-30", "close": 5.72, "volume": 146899.0}, {"date": "2010-08-31", "close": 5.72, "volume": 85191.0}, {"date": "2010-09-01", "close": 5.78, "volume": 190285.0}, {"date": "2010-09-02", "close": 5.86, "volume": 241485.0}, {"date": "2010-09-03", "close": 5.81, "volume": 154502.0}, {"date": "2010-09-06", "close": 5.76, "volume": 168344.0}, {"date": "2010-09-07", "close": 5.8, "volume": 197207.0}, {"date": "2010-09-08", "close": 5.75, "volume": 146559.0}, {"date": "2010-09-09", "close": 5.74, "volume": 107791.0}, {"date": "2010-09-10", "close": 5.73, "volume": 139490.0}, {"date": "2010-09-13", "close": 5.76, "volume": 110619.0}, {"date": "2010-09-14", "close": 5.77, "volume": 123603.0}, {"date": "2010-09-15", "close": 5.77, "volume": 228295.0}, {"date": "2010-09-16", "close": 5.79, "volume": 159799.0}, {"date": "2010-09-17", "close": 5.76, "volume": 88517.0}, {"date": "2010-09-20", "close": 5.76, "volume": 214551.0}, {"date": "2010-09-21", "close": 5.75, "volume": 206658.0}, {"date": "2010-09-22", "close": 5.77, "volume": 99815.0}, {"date": "2010-09-23", "close": 5.72, "volume": 162906.0}, {"date": "2010-09-24", "close": 5.8, "volume": 87764.0}, {"date": "2010-09-27", "close": 5.78, "volume": 241693.0}, {"date": "2010-09-28", "close": 5.78, "volume": 119716.0}, {"date": "2010-09-29", "close": 5.87, "volume": 223613.0}, {"date": "2010-09-30", "close": 5.84, "volume": 137499.0}, {"date": "2010-10-01", "close": 5.87, "volume": 41360.0}, {"date": "2010-10-04", "close": 5.89, "volume": 77399.0}, {"date": "2010-10-05", "close": 5.87, "volume": 206013.0}, {"date": "2010-10-06", "close": 5.93, "volume": 181823.0}, {"date": "2010-10-07", "close": 5.95, "volume": 135803.0}, {"date": "2010-10-08", "close": 5.97, "volume": 99327.0}, {"date": "2010-10-11", "close": 6.0, "volume": 125462.0}, {"date": "2010-10-12", "close": 5.95, "volume": 146998.0}, {"date": "2010-10-13", "close": 5.94, "volume": 204316.0}, {"date": "2010-10-14", "close": 5.92, "volume": 92948.0}, {"date": "2010-10-15", "close": 5.89, "volume": 102442.0}, {"date": "2010-10-18", "close": 5.9, "volume": 97014.0}, {"date": "2010-10-19", "close": 5.85, "volume": 103598.0}, {"date": "2010-10-20", "close": 5.86, "volume": 121050.0}, {"date": "2010-10-21", "close": 5.8, "volume": 193852.0}, {"date": "2010-10-22", "close": 5.88, "volume": 144823.0}, {"date": "2010-10-25", "close": 5.97, "volume": 211892.0}, {"date": "2010-10-26", "close": 6.0, "volume": 219992.0}, {"date": "2010-10-27", "close": 6.01, "volume": 133542.0}, {"date": "2010-10-28", "close": 5.96, "volume": 146480.0}, {"date": "2010-10-29", "close": 5.98, "volume": 200982.0}, {"date": "2010-11-01", "close": 6.03, "volume": 203859.0}, {"date": "2010-11-02", "close": 6.09, "volume": 81989.0}, {"date": "2010-11-03", "close": 6.07, "volume": 140137.0}, {"date": "2010-11-04", "close": 6.09, "volume": 193065.0}, {"date": "2010-11-05", "close": 6.18, "volume": 169812.0}, {"date": "2010-11-08", "close": 6.16, "volume": 135032.0}, {"date": "2010-11-09", "close": 6.16, "volume": 145306.0}, {"date": "2010-11-10", "close": 6.06, "volume": 148635.0}, {"date": "2010-11-11", "close": 6.1, "volume": 138592.0}, {"date": "2010-11-12", "close": 6.16, "volume": 106225.0}, {"date": "2010-11-15", "close": 6.12, "volume": 128586.0}, {"date": "2010-11-16", "close": 6.12, "volume": 107407.0}, {"date": "2010-11-17", "close": 6.08, "volume": 127304.0}, {"date": "2010-11-18", "close": 6.0, "volume": 212221.0}, {"date": "2010-11-19", "close": 6.03, "volume": 104297.0}, {"date": "2010-11-22", "close": 6.01, "volume": 160443.0}, {"date": "2010-11-23", "close": 6.04, "volume": 133931.0}, {"date": "2010-11-24", "close": 5.98, "volume": 108431.0}, {"date": "2010-11-25", "close": 5.95, "volume": 245785.0}, {"date": "2010-11-26", "close": 5.95, "volume": 86783.0}, {"date": "2010-11-29", "close": 6.02, "volume": 116184.0}, {"date": "2010-11-30", "close": 6.0, "volume": 125130.0}, {"date": "2010-12-01", "close": 5.97, "volume": 96865.0}, {"date": "2010-12-02", "close": 6.07, "volume": 177286.0}, {"date": "2010-12-03", "close": 6.06, "volume": 134439.0}, {"date": "2010-12-06", "close": 6.03, "volume": 142463.0}, {"date": "2010-12-07", "close": 6.09, "volume": 194817.0}, {"date": "2010-12-08", "close": 6.05, "volume": 107412.0}, {"date": "2010-12-09", "close": 6.09, "volume": 113739.0}, {"date": "2010-12-10", "close": 6.05, "volume": 86037.0}, {"date": "2010-12-13", "close": 6.12, "volume": 210808.0}, {"date": "2010-12-14", "close": 6.13, "volume": 160716.0}, {"date": "2010-12-15", "close": 6.12, "volume": 157372.0}, {"date": "2010-12-16", "close": 6.18, "volume": 132806.0}, {"date": "2010-12-17", "close": 6.07, "volume": 110410.0}, {"date": "2010-12-20", "close": 6.13, "volume": 94462.0}, {"date": "2010-12-21", "close": 6.18, "volume": 97851.0}, {"date": "2010-12-22", "close": 6.16, "volume": 98480.0}, {"date": "2010-12-23", "close": 6.2, "volume": 118342.0}, {"date": "2010-12-24", "close": 6.22, "volume": 50657.0}, {"date": "2010-12-29", "close": 6.25, "volume": 73228.0}, {"date": "2010-12-30", "close": 6.31, "volume": 69802.0}, {"date": "2010-12-31", "close": 6.32, "volume": 62131.0}, {"date": "2011-01-04", "close": 6.44, "volume": 162137.0}, {"date": "2011-01-05", "close": 6.46, "volume": 122584.0}, {"date": "2011-01-06", "close": 6.53, "volume": 126061.0}, {"date": "2011-01-07", "close": 6.5, "volume": 155997.0}, {"date": "2011-01-10", "close": 6.44, "volume": 107267.0}, {"date": "2011-01-11", "close": 6.47, "volume": 85240.0}, {"date": "2011-01-12", "close": 6.45, "volume": 120185.0}, {"date": "2011-01-13", "close": 6.44, "volume": 93282.0}, {"date": "2011-01-14", "close": 6.4, "volume": 125468.0}, {"date": "2011-01-17", "close": 6.51, "volume": 140101.0}, {"date": "2011-01-18", "close": 6.45, "volume": 73173.0}, {"date": "2011-01-19", "close": 6.46, "volume": 91963.0}, {"date": "2011-01-20", "close": 6.42, "volume": 51938.0}, {"date": "2011-01-21", "close": 6.45, "volume": 92821.0}, {"date": "2011-01-24", "close": 6.41, "volume": 82722.0}, {"date": "2011-01-25", "close": 6.47, "volume": 135539.0}, {"date": "2011-01-27", "close": 6.43, "volume": 107409.0}, {"date": "2011-01-28", "close": 6.43, "volume": 122624.0}, {"date": "2011-01-31", "close": 6.4, "volume": 129479.0}, {"date": "2011-02-01", "close": 6.41, "volume": 243197.0}, {"date": "2011-02-02", "close": 6.39, "volume": 126089.0}, {"date": "2011-02-03", "close": 6.44, "volume": 143633.0}, {"date": "2011-02-04", "close": 6.47, "volume": 135681.0}, {"date": "2011-02-07", "close": 6.45, "volume": 142607.0}, {"date": "2011-02-08", "close": 6.52, "volume": 104668.0}, {"date": "2011-02-09", "close": 6.55, "volume": 170048.0}, {"date": "2011-02-10", "close": 6.53, "volume": 142519.0}, {"date": "2011-02-11", "close": 6.55, "volume": 128397.0}, {"date": "2011-02-14", "close": 6.58, "volume": 177746.0}, {"date": "2011-02-15", "close": 6.43, "volume": 212282.0}, {"date": "2011-02-16", "close": 6.36, "volume": 180423.0}, {"date": "2011-02-17", "close": 6.34, "volume": 148288.0}, {"date": "2011-02-18", "close": 6.33, "volume": 111670.0}, {"date": "2011-02-21", "close": 6.35, "volume": 148239.0}, {"date": "2011-02-22", "close": 6.27, "volume": 217492.0}, {"date": "2011-02-23", "close": 6.2, "volume": 153798.0}, {"date": "2011-02-24", "close": 6.17, "volume": 125881.0}, {"date": "2011-02-25", "close": 6.18, "volume": 69122.0}, {"date": "2011-02-28", "close": 6.2, "volume": 209769.0}, {"date": "2011-03-01", "close": 6.16, "volume": 212782.0}, {"date": "2011-03-02", "close": 6.16, "volume": 147424.0}, {"date": "2011-03-03", "close": 6.2, "volume": 113643.0}, {"date": "2011-03-04", "close": 6.21, "volume": 105136.0}, {"date": "2011-03-07", "close": 6.19, "volume": 109960.0}, {"date": "2011-03-08", "close": 6.18, "volume": 96816.0}, {"date": "2011-03-09", "close": 6.17, "volume": 124877.0}, {"date": "2011-03-10", "close": 6.13, "volume": 205544.0}, {"date": "2011-03-11", "close": 6.1, "volume": 161617.0}, {"date": "2011-03-14", "close": 6.04, "volume": 83299.0}, {"date": "2011-03-15", "close": 5.96, "volume": 216513.0}, {"date": "2011-03-16", "close": 6.0, "volume": 384898.0}, {"date": "2011-03-17", "close": 5.93, "volume": 170408.0}, {"date": "2011-03-18", "close": 5.95, "volume": 205118.0}, {"date": "2011-03-21", "close": 5.97, "volume": 152977.0}, {"date": "2011-03-22", "close": 6.03, "volume": 133671.0}, {"date": "2011-03-23", "close": 6.07, "volume": 182115.0}, {"date": "2011-03-24", "close": 6.04, "volume": 175352.0}, {"date": "2011-03-25", "close": 6.06, "volume": 152263.0}, {"date": "2011-03-28", "close": 6.05, "volume": 183734.0}, {"date": "2011-03-29", "close": 6.14, "volume": 181321.0}, {"date": "2011-03-30", "close": 6.17, "volume": 298374.0}, {"date": "2011-03-31", "close": 6.09, "volume": 110232.0}, {"date": "2011-04-01", "close": 6.2, "volume": 157751.0}, {"date": "2011-04-04", "close": 6.16, "volume": 121375.0}, {"date": "2011-04-05", "close": 6.19, "volume": 156894.0}, {"date": "2011-04-06", "close": 6.14, "volume": 160110.0}, {"date": "2011-04-07", "close": 6.13, "volume": 124860.0}, {"date": "2011-04-08", "close": 6.15, "volume": 183666.0}, {"date": "2011-04-11", "close": 6.18, "volume": 200266.0}, {"date": "2011-04-12", "close": 6.15, "volume": 137965.0}, {"date": "2011-04-13", "close": 6.25, "volume": 180769.0}, {"date": "2011-04-14", "close": 6.19, "volume": 80215.0}, {"date": "2011-04-15", "close": 6.16, "volume": 142882.0}, {"date": "2011-04-18", "close": 6.14, "volume": 146298.0}, {"date": "2011-04-19", "close": 6.08, "volume": 140425.0}, {"date": "2011-04-20", "close": 6.11, "volume": 141638.0}, {"date": "2011-04-21", "close": 6.1, "volume": 173475.0}, {"date": "2011-04-27", "close": 6.12, "volume": 139747.0}, {"date": "2011-04-28", "close": 6.05, "volume": 144870.0}, {"date": "2011-04-29", "close": 5.98, "volume": 220430.0}, {"date": "2011-05-02", "close": 5.97, "volume": 195772.0}, {"date": "2011-05-03", "close": 5.89, "volume": 128391.0}, {"date": "2011-05-04", "close": 5.85, "volume": 219041.0}, {"date": "2011-05-05", "close": 5.85, "volume": 168828.0}, {"date": "2011-05-06", "close": 5.94, "volume": 179423.0}, {"date": "2011-05-09", "close": 5.9, "volume": 183332.0}, {"date": "2011-05-10", "close": 5.96, "volume": 138915.0}, {"date": "2011-05-11", "close": 6.03, "volume": 179809.0}, {"date": "2011-05-12", "close": 5.9, "volume": 116471.0}, {"date": "2011-05-13", "close": 5.9, "volume": 157019.0}, {"date": "2011-05-16", "close": 5.98, "volume": 170260.0}, {"date": "2011-05-17", "close": 5.86, "volume": 296619.0}, {"date": "2011-05-18", "close": 5.83, "volume": 157259.0}, {"date": "2011-05-19", "close": 5.87, "volume": 191333.0}, {"date": "2011-05-20", "close": 5.86, "volume": 146404.0}, {"date": "2011-05-23", "close": 5.81, "volume": 74594.0}, {"date": "2011-05-24", "close": 5.76, "volume": 232488.0}, {"date": "2011-05-25", "close": 5.69, "volume": 180336.0}, {"date": "2011-05-26", "close": 5.71, "volume": 196644.0}, {"date": "2011-05-27", "close": 5.75, "volume": 118543.0}, {"date": "2011-05-30", "close": 5.7, "volume": 147020.0}, {"date": "2011-05-31", "close": 5.79, "volume": 115872.0}, {"date": "2011-06-01", "close": 5.73, "volume": 132197.0}, {"date": "2011-06-02", "close": 5.67, "volume": 190087.0}, {"date": "2011-06-03", "close": 5.71, "volume": 160114.0}, {"date": "2011-06-06", "close": 5.61, "volume": 260555.0}, {"date": "2011-06-07", "close": 5.64, "volume": 166323.0}, {"date": "2011-06-08", "close": 5.58, "volume": 292660.0}, {"date": "2011-06-09", "close": 5.58, "volume": 132414.0}, {"date": "2011-06-10", "close": 5.56, "volume": 172378.0}, {"date": "2011-06-14", "close": 5.56, "volume": 280508.0}, {"date": "2011-06-15", "close": 5.65, "volume": 144962.0}, {"date": "2011-06-16", "close": 5.52, "volume": 177462.0}, {"date": "2011-06-17", "close": 5.44, "volume": 224215.0}, {"date": "2011-06-20", "close": 5.35, "volume": 374164.0}, {"date": "2011-06-21", "close": 5.33, "volume": 419133.0}, {"date": "2011-06-22", "close": 5.43, "volume": 324042.0}, {"date": "2011-06-23", "close": 5.41, "volume": 307485.0}, {"date": "2011-06-24", "close": 5.38, "volume": 335817.0}, {"date": "2011-06-27", "close": 5.4, "volume": 298669.0}, {"date": "2011-06-28", "close": 5.4, "volume": 296898.0}, {"date": "2011-06-29", "close": 5.46, "volume": 310131.0}, {"date": "2011-06-30", "close": 5.61, "volume": 271087.0}, {"date": "2011-07-01", "close": 5.71, "volume": 325454.0}, {"date": "2011-07-04", "close": 5.69, "volume": 137661.0}, {"date": "2011-07-05", "close": 5.76, "volume": 245953.0}, {"date": "2011-07-06", "close": 5.8, "volume": 179298.0}, {"date": "2011-07-07", "close": 5.81, "volume": 213358.0}, {"date": "2011-07-08", "close": 5.78, "volume": 201322.0}, {"date": "2011-07-11", "close": 5.8, "volume": 164950.0}, {"date": "2011-07-12", "close": 5.7, "volume": 166661.0}, {"date": "2011-07-13", "close": 5.66, "volume": 151429.0}, {"date": "2011-07-14", "close": 5.62, "volume": 119201.0}, {"date": "2011-07-15", "close": 5.56, "volume": 172480.0}, {"date": "2011-07-18", "close": 5.65, "volume": 184063.0}, {"date": "2011-07-19", "close": 5.51, "volume": 181325.0}, {"date": "2011-07-20", "close": 5.67, "volume": 204843.0}, {"date": "2011-07-21", "close": 5.7, "volume": 90035.0}, {"date": "2011-07-22", "close": 5.72, "volume": 146657.0}, {"date": "2011-07-25", "close": 5.6, "volume": 177446.0}, {"date": "2011-07-26", "close": 5.67, "volume": 188314.0}, {"date": "2011-07-27", "close": 5.58, "volume": 213587.0}, {"date": "2011-07-28", "close": 5.42, "volume": 382731.0}, {"date": "2011-07-29", "close": 5.45, "volume": 331351.0}, {"date": "2011-08-01", "close": 5.58, "volume": 135615.0}, {"date": "2011-08-02", "close": 5.55, "volume": 124490.0}, {"date": "2011-08-03", "close": 5.46, "volume": 284328.0}, {"date": "2011-08-04", "close": 5.47, "volume": 254691.0}, {"date": "2011-08-05", "close": 5.14, "volume": 584509.0}, {"date": "2011-08-08", "close": 5.04, "volume": 594112.0}, {"date": "2011-08-09", "close": 5.3, "volume": 678056.0}, {"date": "2011-08-10", "close": 5.48, "volume": 281493.0}, {"date": "2011-08-11", "close": 5.38, "volume": 248764.0}, {"date": "2011-08-12", "close": 5.38, "volume": 180900.0}, {"date": "2011-08-15", "close": 5.5, "volume": 108345.0}, {"date": "2011-08-16", "close": 5.46, "volume": 147644.0}, {"date": "2011-08-17", "close": 5.52, "volume": 294056.0}, {"date": "2011-08-18", "close": 5.36, "volume": 137229.0}, {"date": "2011-08-19", "close": 5.21, "volume": 232255.0}, {"date": "2011-08-22", "close": 5.12, "volume": 175952.0}, {"date": "2011-08-23", "close": 5.19, "volume": 209122.0}, {"date": "2011-08-24", "close": 5.16, "volume": 147276.0}, {"date": "2011-08-25", "close": 5.15, "volume": 192091.0}, {"date": "2011-08-26", "close": 5.14, "volume": 78510.0}, {"date": "2011-08-29", "close": 5.15, "volume": 151508.0}, {"date": "2011-08-30", "close": 5.18, "volume": 209573.0}, {"date": "2011-08-31", "close": 5.26, "volume": 147779.0}, {"date": "2011-09-01", "close": 5.35, "volume": 124072.0}, {"date": "2011-09-02", "close": 5.23, "volume": 111563.0}, {"date": "2011-09-05", "close": 5.14, "volume": 95592.0}, {"date": "2011-09-06", "close": 5.02, "volume": 229919.0}, {"date": "2011-09-07", "close": 5.06, "volume": 193717.0}, {"date": "2011-09-08", "close": 5.06, "volume": 234636.0}, {"date": "2011-09-09", "close": 5.06, "volume": 162327.0}, {"date": "2011-09-12", "close": 4.99, "volume": 241576.0}, {"date": "2011-09-13", "close": 5.0, "volume": 180832.0}, {"date": "2011-09-14", "close": 4.93, "volume": 150012.0}, {"date": "2011-09-15", "close": 5.01, "volume": 120399.0}, {"date": "2011-09-16", "close": 5.04, "volume": 121278.0}, {"date": "2011-09-19", "close": 5.03, "volume": 170941.0}, {"date": "2011-09-20", "close": 5.0, "volume": 115471.0}, {"date": "2011-09-21", "close": 4.97, "volume": 139712.0}, {"date": "2011-09-22", "close": 4.94, "volume": 196585.0}, {"date": "2011-09-23", "close": 4.88, "volume": 262048.0}, {"date": "2011-09-26", "close": 4.8, "volume": 199733.0}, {"date": "2011-09-27", "close": 4.84, "volume": 226680.0}, {"date": "2011-09-28", "close": 4.87, "volume": 150421.0}, {"date": "2011-09-29", "close": 4.83, "volume": 202751.0}, {"date": "2011-09-30", "close": 4.87, "volume": 140259.0}, {"date": "2011-10-03", "close": 4.78, "volume": 98132.0}, {"date": "2011-10-04", "close": 4.81, "volume": 195619.0}, {"date": "2011-10-05", "close": 4.86, "volume": 123168.0}, {"date": "2011-10-06", "close": 4.93, "volume": 187619.0}, {"date": "2011-10-07", "close": 5.0, "volume": 225998.0}, {"date": "2011-10-10", "close": 5.05, "volume": 148925.0}, {"date": "2011-10-11", "close": 5.17, "volume": 210451.0}, {"date": "2011-10-12", "close": 5.08, "volume": 134932.0}, {"date": "2011-10-13", "close": 5.08, "volume": 196953.0}, {"date": "2011-10-14", "close": 5.09, "volume": 143260.0}, {"date": "2011-10-17", "close": 5.13, "volume": 280584.0}, {"date": "2011-10-18", "close": 5.08, "volume": 129826.0}, {"date": "2011-10-19", "close": 5.11, "volume": 92975.0}, {"date": "2011-10-20", "close": 5.08, "volume": 165814.0}, {"date": "2011-10-21", "close": 5.08, "volume": 74528.0}, {"date": "2011-10-24", "close": 5.1, "volume": 160289.0}, {"date": "2011-10-25", "close": 5.08, "volume": 216263.0}, {"date": "2011-10-26", "close": 5.06, "volume": 148074.0}, {"date": "2011-10-27", "close": 5.19, "volume": 207388.0}, {"date": "2011-10-28", "close": 5.24, "volume": 293687.0}, {"date": "2011-10-31", "close": 5.24, "volume": 131165.0}, {"date": "2011-11-01", "close": 5.15, "volume": 123446.0}, {"date": "2011-11-02", "close": 5.09, "volume": 190700.0}, {"date": "2011-11-03", "close": 5.07, "volume": 101972.0}, {"date": "2011-11-04", "close": 5.15, "volume": 207659.0}, {"date": "2011-11-07", "close": 5.12, "volume": 147026.0}, {"date": "2011-11-08", "close": 5.16, "volume": 148733.0}, {"date": "2011-11-09", "close": 5.19, "volume": 274681.0}, {"date": "2011-11-10", "close": 5.07, "volume": 146384.0}, {"date": "2011-11-11", "close": 5.12, "volume": 169341.0}, {"date": "2011-11-14", "close": 5.18, "volume": 144904.0}, {"date": "2011-11-15", "close": 5.11, "volume": 160069.0}, {"date": "2011-11-16", "close": 5.08, "volume": 269258.0}, {"date": "2011-11-17", "close": 5.11, "volume": 139947.0}, {"date": "2011-11-18", "close": 5.08, "volume": 121145.0}, {"date": "2011-11-21", "close": 5.05, "volume": 171221.0}, {"date": "2011-11-22", "close": 5.03, "volume": 198093.0}, {"date": "2011-11-23", "close": 5.05, "volume": 136723.0}, {"date": "2011-11-24", "close": 5.0, "volume": 176205.0}, {"date": "2011-11-25", "close": 4.99, "volume": 180653.0}, {"date": "2011-11-28", "close": 5.08, "volume": 176988.0}, {"date": "2011-11-29", "close": 5.05, "volume": 206786.0}, {"date": "2011-11-30", "close": 5.04, "volume": 119581.0}, {"date": "2011-12-01", "close": 5.13, "volume": 201379.0}, {"date": "2011-12-02", "close": 5.09, "volume": 125615.0}, {"date": "2011-12-05", "close": 5.14, "volume": 328841.0}, {"date": "2011-12-06", "close": 5.09, "volume": 232454.0}, {"date": "2011-12-07", "close": 5.18, "volume": 138718.0}, {"date": "2011-12-08", "close": 5.15, "volume": 130579.0}, {"date": "2011-12-09", "close": 5.09, "volume": 138636.0}, {"date": "2011-12-12", "close": 5.1, "volume": 213372.0}, {"date": "2011-12-13", "close": 5.06, "volume": 167197.0}, {"date": "2011-12-14", "close": 5.04, "volume": 172847.0}, {"date": "2011-12-15", "close": 5.07, "volume": 85898.0}, {"date": "2011-12-16", "close": 5.06, "volume": 128278.0}, {"date": "2011-12-19", "close": 4.97, "volume": 303995.0}, {"date": "2011-12-20", "close": 5.01, "volume": 273843.0}, {"date": "2011-12-21", "close": 4.99, "volume": 266965.0}, {"date": "2011-12-22", "close": 4.98, "volume": 141767.0}, {"date": "2011-12-23", "close": 5.01, "volume": 119905.0}, {"date": "2011-12-28", "close": 5.02, "volume": 57504.0}, {"date": "2011-12-29", "close": 5.09, "volume": 75367.0}, {"date": "2011-12-30", "close": 5.06, "volume": 56189.0}, {"date": "2012-01-03", "close": 5.1, "volume": 105033.0}, {"date": "2012-01-04", "close": 5.12, "volume": 82490.0}, {"date": "2012-01-05", "close": 5.16, "volume": 80194.0}, {"date": "2012-01-06", "close": 5.15, "volume": 89749.0}, {"date": "2012-01-09", "close": 5.14, "volume": 77011.0}, {"date": "2012-01-10", "close": 5.18, "volume": 118317.0}, {"date": "2012-01-11", "close": 5.2, "volume": 185020.0}, {"date": "2012-01-12", "close": 5.2, "volume": 68073.0}, {"date": "2012-01-13", "close": 5.17, "volume": 118282.0}, {"date": "2012-01-16", "close": 5.12, "volume": 133235.0}, {"date": "2012-01-17", "close": 5.17, "volume": 124703.0}, {"date": "2012-01-18", "close": 5.18, "volume": 121470.0}, {"date": "2012-01-19", "close": 5.19, "volume": 103826.0}, {"date": "2012-01-20", "close": 5.18, "volume": 135747.0}, {"date": "2012-01-23", "close": 5.18, "volume": 143339.0}, {"date": "2012-01-24", "close": 5.21, "volume": 177878.0}, {"date": "2012-01-25", "close": 5.22, "volume": 155206.0}, {"date": "2012-01-27", "close": 5.22, "volume": 188574.0}, {"date": "2012-01-30", "close": 5.26, "volume": 161307.0}, {"date": "2012-01-31", "close": 5.28, "volume": 201515.0}, {"date": "2012-02-01", "close": 5.25, "volume": 178476.0}, {"date": "2012-02-02", "close": 5.27, "volume": 140698.0}, {"date": "2012-02-03", "close": 5.3, "volume": 143924.0}, {"date": "2012-02-06", "close": 5.4, "volume": 232766.0}, {"date": "2012-02-07", "close": 5.44, "volume": 137002.0}, {"date": "2012-02-08", "close": 5.5, "volume": 258315.0}, {"date": "2012-02-09", "close": 5.47, "volume": 158366.0}, {"date": "2012-02-10", "close": 5.49, "volume": 169585.0}, {"date": "2012-02-13", "close": 5.45, "volume": 155956.0}, {"date": "2012-02-14", "close": 5.27, "volume": 177096.0}, {"date": "2012-02-15", "close": 5.29, "volume": 109481.0}, {"date": "2012-02-16", "close": 5.24, "volume": 106856.0}, {"date": "2012-02-17", "close": 5.24, "volume": 85427.0}, {"date": "2012-02-20", "close": 5.24, "volume": 187555.0}, {"date": "2012-02-21", "close": 5.22, "volume": 204104.0}, {"date": "2012-02-22", "close": 5.21, "volume": 117349.0}, {"date": "2012-02-23", "close": 5.23, "volume": 124298.0}, {"date": "2012-02-24", "close": 5.25, "volume": 93373.0}, {"date": "2012-02-27", "close": 5.24, "volume": 125904.0}, {"date": "2012-02-28", "close": 5.23, "volume": 100009.0}, {"date": "2012-02-29", "close": 5.18, "volume": 294960.0}, {"date": "2012-03-01", "close": 5.13, "volume": 153149.0}, {"date": "2012-03-02", "close": 5.12, "volume": 164680.0}, {"date": "2012-03-05", "close": 5.15, "volume": 189769.0}, {"date": "2012-03-06", "close": 5.1, "volume": 163246.0}, {"date": "2012-03-07", "close": 5.06, "volume": 195183.0}, {"date": "2012-03-08", "close": 5.08, "volume": 231224.0}, {"date": "2012-03-09", "close": 5.11, "volume": 241780.0}, {"date": "2012-03-12", "close": 5.14, "volume": 98575.0}, {"date": "2012-03-13", "close": 5.18, "volume": 164088.0}, {"date": "2012-03-14", "close": 5.18, "volume": 148152.0}, {"date": "2012-03-15", "close": 5.15, "volume": 171589.0}, {"date": "2012-03-16", "close": 5.12, "volume": 241476.0}, {"date": "2012-03-19", "close": 5.11, "volume": 159795.0}, {"date": "2012-03-20", "close": 5.11, "volume": 217965.0}, {"date": "2012-03-21", "close": 5.12, "volume": 219853.0}, {"date": "2012-03-22", "close": 5.12, "volume": 191914.0}, {"date": "2012-03-23", "close": 5.1, "volume": 135754.0}, {"date": "2012-03-26", "close": 5.11, "volume": 159315.0}, {"date": "2012-03-27", "close": 5.11, "volume": 187515.0}, {"date": "2012-03-28", "close": 5.16, "volume": 141895.0}, {"date": "2012-03-29", "close": 5.15, "volume": 257744.0}, {"date": "2012-03-30", "close": 5.19, "volume": 203995.0}, {"date": "2012-04-02", "close": 5.2, "volume": 334889.0}, {"date": "2012-04-03", "close": 5.2, "volume": 97074.0}, {"date": "2012-04-04", "close": 5.2, "volume": 121925.0}, {"date": "2012-04-05", "close": 5.2, "volume": 356612.0}, {"date": "2012-04-10", "close": 5.14, "volume": 142545.0}, {"date": "2012-04-11", "close": 5.12, "volume": 158691.0}, {"date": "2012-04-12", "close": 5.12, "volume": 142105.0}, {"date": "2012-04-13", "close": 5.18, "volume": 164325.0}, {"date": "2012-04-16", "close": 5.14, "volume": 209855.0}, {"date": "2012-04-17", "close": 5.19, "volume": 205131.0}, {"date": "2012-04-18", "close": 5.21, "volume": 157903.0}, {"date": "2012-04-19", "close": 5.23, "volume": 207714.0}, {"date": "2012-04-20", "close": 5.25, "volume": 192990.0}, {"date": "2012-04-23", "close": 5.21, "volume": 189757.0}, {"date": "2012-04-24", "close": 5.22, "volume": 248062.0}, {"date": "2012-04-26", "close": 5.23, "volume": 292957.0}, {"date": "2012-04-27", "close": 5.22, "volume": 355413.0}, {"date": "2012-04-30", "close": 5.26, "volume": 250697.0}, {"date": "2012-05-01", "close": 5.3, "volume": 464273.0}, {"date": "2012-05-02", "close": 5.33, "volume": 378049.0}, {"date": "2012-05-03", "close": 5.31, "volume": 288132.0}, {"date": "2012-05-04", "close": 5.34, "volume": 137382.0}, {"date": "2012-05-07", "close": 5.3, "volume": 167276.0}, {"date": "2012-05-08", "close": 5.31, "volume": 192548.0}, {"date": "2012-05-09", "close": 5.25, "volume": 163489.0}, {"date": "2012-05-10", "close": 5.28, "volume": 216339.0}, {"date": "2012-05-11", "close": 5.28, "volume": 109563.0}, {"date": "2012-05-14", "close": 5.28, "volume": 147079.0}, {"date": "2012-05-15", "close": 5.28, "volume": 153115.0}, {"date": "2012-05-16", "close": 5.22, "volume": 190940.0}, {"date": "2012-05-17", "close": 5.18, "volume": 177703.0}, {"date": "2012-05-18", "close": 5.08, "volume": 194274.0}, {"date": "2012-05-21", "close": 5.02, "volume": 264893.0}, {"date": "2012-05-22", "close": 5.13, "volume": 163431.0}, {"date": "2012-05-23", "close": 5.07, "volume": 198995.0}, {"date": "2012-05-24", "close": 5.05, "volume": 134031.0}, {"date": "2012-05-25", "close": 5.1, "volume": 266485.0}, {"date": "2012-05-28", "close": 5.1, "volume": 106047.0}, {"date": "2012-05-29", "close": 5.09, "volume": 139746.0}, {"date": "2012-05-30", "close": 5.14, "volume": 132860.0}, {"date": "2012-05-31", "close": 5.07, "volume": 185577.0}, {"date": "2012-06-01", "close": 5.05, "volume": 103225.0}, {"date": "2012-06-04", "close": 4.99, "volume": 301074.0}, {"date": "2012-06-05", "close": 5.02, "volume": 195157.0}, {"date": "2012-06-06", "close": 5.02, "volume": 189223.0}, {"date": "2012-06-07", "close": 5.04, "volume": 229412.0}, {"date": "2012-06-08", "close": 5.09, "volume": 99922.0}, {"date": "2012-06-12", "close": 5.1, "volume": 101391.0}, {"date": "2012-06-13", "close": 5.05, "volume": 108136.0}, {"date": "2012-06-14", "close": 5.04, "volume": 107466.0}, {"date": "2012-06-15", "close": 5.03, "volume": 214525.0}, {"date": "2012-06-18", "close": 5.09, "volume": 266099.0}, {"date": "2012-06-19", "close": 5.07, "volume": 258354.0}, {"date": "2012-06-20", "close": 5.08, "volume": 158669.0}, {"date": "2012-06-21", "close": 5.07, "volume": 208691.0}, {"date": "2012-06-22", "close": 5.1, "volume": 181937.0}, {"date": "2012-06-25", "close": 5.13, "volume": 225728.0}, {"date": "2012-06-26", "close": 5.06, "volume": 257843.0}, {"date": "2012-06-27", "close": 5.07, "volume": 174136.0}, {"date": "2012-06-28", "close": 5.03, "volume": 140932.0}, {"date": "2012-06-29", "close": 5.15, "volume": 108827.0}, {"date": "2012-07-02", "close": 5.08, "volume": 169833.0}, {"date": "2012-07-03", "close": 5.14, "volume": 99090.0}, {"date": "2012-07-04", "close": 5.16, "volume": 151431.0}, {"date": "2012-07-05", "close": 5.14, "volume": 136921.0}, {"date": "2012-07-06", "close": 5.17, "volume": 100708.0}, {"date": "2012-07-09", "close": 5.15, "volume": 143591.0}, {"date": "2012-07-10", "close": 5.13, "volume": 177458.0}, {"date": "2012-07-11", "close": 5.19, "volume": 134488.0}, {"date": "2012-07-12", "close": 5.24, "volume": 172149.0}, {"date": "2012-07-13", "close": 5.23, "volume": 115184.0}, {"date": "2012-07-16", "close": 5.21, "volume": 119518.0}, {"date": "2012-07-17", "close": 5.24, "volume": 111345.0}, {"date": "2012-07-18", "close": 5.22, "volume": 75562.0}, {"date": "2012-07-19", "close": 5.25, "volume": 195294.0}, {"date": "2012-07-20", "close": 5.29, "volume": 134707.0}, {"date": "2012-07-23", "close": 5.35, "volume": 268620.0}, {"date": "2012-07-24", "close": 5.29, "volume": 157737.0}, {"date": "2012-07-25", "close": 5.21, "volume": 247718.0}, {"date": "2012-07-26", "close": 5.33, "volume": 121040.0}, {"date": "2012-07-27", "close": 5.32, "volume": 157396.0}, {"date": "2012-07-30", "close": 5.4, "volume": 145328.0}, {"date": "2012-07-31", "close": 5.42, "volume": 115904.0}, {"date": "2012-08-01", "close": 5.46, "volume": 172914.0}, {"date": "2012-08-02", "close": 5.43, "volume": 106941.0}, {"date": "2012-08-03", "close": 5.38, "volume": 122603.0}, {"date": "2012-08-06", "close": 5.44, "volume": 169443.0}, {"date": "2012-08-07", "close": 5.45, "volume": 204149.0}, {"date": "2012-08-08", "close": 5.45, "volume": 158224.0}, {"date": "2012-08-09", "close": 5.48, "volume": 121116.0}, {"date": "2012-08-10", "close": 5.44, "volume": 196878.0}, {"date": "2012-08-13", "close": 5.46, "volume": 212598.0}, {"date": "2012-08-14", "close": 5.31, "volume": 132170.0}, {"date": "2012-08-15", "close": 5.36, "volume": 190787.0}, {"date": "2012-08-16", "close": 5.33, "volume": 121837.0}, {"date": "2012-08-17", "close": 5.35, "volume": 206393.0}, {"date": "2012-08-20", "close": 5.37, "volume": 183231.0}, {"date": "2012-08-21", "close": 5.36, "volume": 155232.0}, {"date": "2012-08-22", "close": 5.3, "volume": 179171.0}, {"date": "2012-08-23", "close": 5.32, "volume": 221417.0}, {"date": "2012-08-24", "close": 5.26, "volume": 139100.0}, {"date": "2012-08-27", "close": 5.26, "volume": 145271.0}, {"date": "2012-08-28", "close": 5.29, "volume": 157550.0}, {"date": "2012-08-29", "close": 5.31, "volume": 183742.0}, {"date": "2012-08-30", "close": 5.32, "volume": 202466.0}, {"date": "2012-08-31", "close": 5.29, "volume": 119661.0}, {"date": "2012-09-03", "close": 5.3, "volume": 125077.0}, {"date": "2012-09-04", "close": 5.32, "volume": 131591.0}, {"date": "2012-09-05", "close": 5.26, "volume": 107721.0}, {"date": "2012-09-06", "close": 5.28, "volume": 235629.0}, {"date": "2012-09-07", "close": 5.28, "volume": 206270.0}, {"date": "2012-09-10", "close": 5.32, "volume": 132728.0}, {"date": "2012-09-11", "close": 5.33, "volume": 138990.0}, {"date": "2012-09-12", "close": 5.35, "volume": 254815.0}, {"date": "2012-09-13", "close": 5.36, "volume": 134414.0}, {"date": "2012-09-14", "close": 5.41, "volume": 215296.0}, {"date": "2012-09-17", "close": 5.42, "volume": 165636.0}, {"date": "2012-09-18", "close": 5.41, "volume": 128762.0}, {"date": "2012-09-19", "close": 5.39, "volume": 152853.0}, {"date": "2012-09-20", "close": 5.41, "volume": 195607.0}, {"date": "2012-09-21", "close": 5.4, "volume": 172228.0}, {"date": "2012-09-24", "close": 5.43, "volume": 143285.0}, {"date": "2012-09-25", "close": 5.43, "volume": 100645.0}, {"date": "2012-09-26", "close": 5.45, "volume": 116614.0}, {"date": "2012-09-27", "close": 5.44, "volume": 187227.0}, {"date": "2012-09-28", "close": 5.45, "volume": 146590.0}, {"date": "2012-10-01", "close": 5.42, "volume": 64820.0}, {"date": "2012-10-02", "close": 5.52, "volume": 158447.0}, {"date": "2012-10-03", "close": 5.54, "volume": 184795.0}, {"date": "2012-10-04", "close": 5.53, "volume": 167337.0}, {"date": "2012-10-05", "close": 5.55, "volume": 205010.0}, {"date": "2012-10-08", "close": 5.52, "volume": 206698.0}, {"date": "2012-10-09", "close": 5.53, "volume": 290788.0}, {"date": "2012-10-10", "close": 5.51, "volume": 125458.0}, {"date": "2012-10-11", "close": 5.48, "volume": 111597.0}, {"date": "2012-10-12", "close": 5.55, "volume": 168971.0}, {"date": "2012-10-15", "close": 5.53, "volume": 156773.0}, {"date": "2012-10-16", "close": 5.58, "volume": 202985.0}, {"date": "2012-10-17", "close": 5.62, "volume": 281474.0}, {"date": "2012-10-18", "close": 5.7, "volume": 216596.0}, {"date": "2012-10-19", "close": 5.74, "volume": 217194.0}, {"date": "2012-10-22", "close": 5.7, "volume": 174771.0}, {"date": "2012-10-23", "close": 5.73, "volume": 144016.0}, {"date": "2012-10-24", "close": 5.7, "volume": 168612.0}, {"date": "2012-10-25", "close": 5.71, "volume": 185005.0}, {"date": "2012-10-26", "close": 5.72, "volume": 165164.0}, {"date": "2012-10-29", "close": 5.71, "volume": 171078.0}, {"date": "2012-10-30", "close": 5.68, "volume": 187308.0}, {"date": "2012-10-31", "close": 5.73, "volume": 228730.0}, {"date": "2012-11-01", "close": 5.72, "volume": 189111.0}, {"date": "2012-11-02", "close": 5.73, "volume": 223902.0}, {"date": "2012-11-05", "close": 5.75, "volume": 124963.0}, {"date": "2012-11-06", "close": 5.73, "volume": 97115.0}, {"date": "2012-11-07", "close": 5.77, "volume": 201075.0}, {"date": "2012-11-08", "close": 5.75, "volume": 79800.0}, {"date": "2012-11-09", "close": 5.69, "volume": 190638.0}, {"date": "2012-11-12", "close": 5.7, "volume": 76266.0}, {"date": "2012-11-13", "close": 5.7, "volume": 102424.0}, {"date": "2012-11-14", "close": 5.75, "volume": 151565.0}, {"date": "2012-11-15", "close": 5.71, "volume": 109335.0}, {"date": "2012-11-16", "close": 5.68, "volume": 128634.0}, {"date": "2012-11-19", "close": 5.66, "volume": 190429.0}, {"date": "2012-11-20", "close": 5.66, "volume": 195856.0}, {"date": "2012-11-21", "close": 5.64, "volume": 259449.0}, {"date": "2012-11-22", "close": 5.7, "volume": 143894.0}, {"date": "2012-11-23", "close": 5.66, "volume": 185789.0}, {"date": "2012-11-26", "close": 5.75, "volume": 176004.0}, {"date": "2012-11-27", "close": 5.75, "volume": 236463.0}, {"date": "2012-11-28", "close": 5.8, "volume": 214369.0}, {"date": "2012-11-29", "close": 5.8, "volume": 155743.0}, {"date": "2012-11-30", "close": 5.88, "volume": 193131.0}, {"date": "2012-12-03", "close": 5.9, "volume": 303812.0}, {"date": "2012-12-04", "close": 5.92, "volume": 248225.0}, {"date": "2012-12-05", "close": 5.92, "volume": 295834.0}, {"date": "2012-12-06", "close": 5.99, "volume": 146331.0}, {"date": "2012-12-07", "close": 6.08, "volume": 219559.0}, {"date": "2012-12-10", "close": 6.08, "volume": 252355.0}, {"date": "2012-12-11", "close": 6.12, "volume": 217892.0}, {"date": "2012-12-12", "close": 6.1, "volume": 195468.0}, {"date": "2012-12-13", "close": 6.11, "volume": 129457.0}, {"date": "2012-12-14", "close": 6.15, "volume": 115105.0}, {"date": "2012-12-17", "close": 6.1, "volume": 142951.0}, {"date": "2012-12-18", "close": 6.16, "volume": 207350.0}, {"date": "2012-12-19", "close": 6.15, "volume": 202922.0}, {"date": "2012-12-20", "close": 6.21, "volume": 223797.0}, {"date": "2012-12-21", "close": 6.21, "volume": 138014.0}, {"date": "2012-12-24", "close": 6.15, "volume": 76699.0}, {"date": "2012-12-27", "close": 6.14, "volume": 30404.0}, {"date": "2012-12-28", "close": 6.13, "volume": 69548.0}, {"date": "2012-12-31", "close": 6.15, "volume": 45445.0}, {"date": "2013-01-02", "close": 6.18, "volume": 172298.0}, {"date": "2013-01-03", "close": 6.22, "volume": 201033.0}, {"date": "2013-01-04", "close": 6.29, "volume": 96082.0}, {"date": "2013-01-07", "close": 6.33, "volume": 239461.0}, {"date": "2013-01-08", "close": 6.3, "volume": 209964.0}, {"date": "2013-01-09", "close": 6.34, "volume": 186536.0}, {"date": "2013-01-10", "close": 6.35, "volume": 165356.0}, {"date": "2013-01-11", "close": 6.38, "volume": 219465.0}, {"date": "2013-01-14", "close": 6.39, "volume": 97800.0}, {"date": "2013-01-15", "close": 6.34, "volume": 211364.0}, {"date": "2013-01-16", "close": 6.38, "volume": 181329.0}, {"date": "2013-01-17", "close": 6.43, "volume": 167242.0}, {"date": "2013-01-18", "close": 6.44, "volume": 293114.0}, {"date": "2013-01-21", "close": 6.47, "volume": 270305.0}, {"date": "2013-01-22", "close": 6.46, "volume": 314506.0}, {"date": "2013-01-23", "close": 6.52, "volume": 187587.0}, {"date": "2013-01-24", "close": 6.49, "volume": 211021.0}, {"date": "2013-01-25", "close": 6.56, "volume": 217764.0}, {"date": "2013-01-29", "close": 6.7, "volume": 262264.0}, {"date": "2013-01-30", "close": 6.67, "volume": 225413.0}, {"date": "2013-01-31", "close": 6.67, "volume": 231628.0}, {"date": "2013-02-01", "close": 6.71, "volume": 193749.0}, {"date": "2013-02-04", "close": 6.65, "volume": 281727.0}, {"date": "2013-02-05", "close": 6.64, "volume": 189320.0}, {"date": "2013-02-06", "close": 6.67, "volume": 198477.0}, {"date": "2013-02-07", "close": 6.66, "volume": 298600.0}, {"date": "2013-02-08", "close": 6.7, "volume": 242270.0}, {"date": "2013-02-11", "close": 6.58, "volume": 198237.0}, {"date": "2013-02-12", "close": 6.59, "volume": 100983.0}, {"date": "2013-02-13", "close": 6.63, "volume": 255894.0}, {"date": "2013-02-14", "close": 6.62, "volume": 163592.0}, {"date": "2013-02-15", "close": 6.6, "volume": 156798.0}, {"date": "2013-02-18", "close": 6.66, "volume": 209521.0}, {"date": "2013-02-19", "close": 6.66, "volume": 242814.0}, {"date": "2013-02-20", "close": 6.72, "volume": 209541.0}, {"date": "2013-02-21", "close": 6.7, "volume": 239765.0}, {"date": "2013-02-22", "close": 6.61, "volume": 306654.0}, {"date": "2013-02-25", "close": 6.62, "volume": 131510.0}, {"date": "2013-02-26", "close": 6.61, "volume": 193084.0}, {"date": "2013-02-27", "close": 6.61, "volume": 277134.0}, {"date": "2013-02-28", "close": 6.62, "volume": 134268.0}, {"date": "2013-03-01", "close": 6.57, "volume": 138217.0}, {"date": "2013-03-04", "close": 6.54, "volume": 180400.0}, {"date": "2013-03-05", "close": 6.55, "volume": 211529.0}, {"date": "2013-03-06", "close": 6.52, "volume": 271946.0}, {"date": "2013-03-07", "close": 6.58, "volume": 259668.0}, {"date": "2013-03-08", "close": 6.58, "volume": 152291.0}, {"date": "2013-03-11", "close": 6.54, "volume": 78924.0}, {"date": "2013-03-12", "close": 6.54, "volume": 221090.0}, {"date": "2013-03-13", "close": 6.53, "volume": 187309.0}, {"date": "2013-03-14", "close": 6.48, "volume": 189943.0}, {"date": "2013-03-15", "close": 6.59, "volume": 345605.0}, {"date": "2013-03-18", "close": 6.53, "volume": 172846.0}, {"date": "2013-03-19", "close": 6.49, "volume": 177789.0}, {"date": "2013-03-20", "close": 6.48, "volume": 198152.0}, {"date": "2013-03-21", "close": 6.46, "volume": 160287.0}, {"date": "2013-03-22", "close": 6.48, "volume": 141540.0}, {"date": "2013-03-25", "close": 6.48, "volume": 97219.0}, {"date": "2013-03-26", "close": 6.53, "volume": 202192.0}, {"date": "2013-03-27", "close": 6.53, "volume": 241124.0}, {"date": "2013-03-28", "close": 6.52, "volume": 123664.0}, {"date": "2013-04-02", "close": 6.53, "volume": 180112.0}, {"date": "2013-04-03", "close": 6.5, "volume": 132598.0}, {"date": "2013-04-04", "close": 6.46, "volume": 136262.0}, {"date": "2013-04-05", "close": 6.5, "volume": 156140.0}, {"date": "2013-04-08", "close": 6.43, "volume": 210827.0}, {"date": "2013-04-09", "close": 6.44, "volume": 188464.0}, {"date": "2013-04-10", "close": 6.47, "volume": 123277.0}, {"date": "2013-04-11", "close": 6.47, "volume": 187819.0}, {"date": "2013-04-12", "close": 6.53, "volume": 246031.0}, {"date": "2013-04-15", "close": 6.53, "volume": 160648.0}, {"date": "2013-04-16", "close": 6.52, "volume": 162057.0}, {"date": "2013-04-17", "close": 6.5, "volume": 186391.0}, {"date": "2013-04-18", "close": 6.48, "volume": 215813.0}, {"date": "2013-04-19", "close": 6.43, "volume": 140656.0}, {"date": "2013-04-22", "close": 6.45, "volume": 183128.0}, {"date": "2013-04-23", "close": 6.52, "volume": 74720.0}, {"date": "2013-04-24", "close": 6.53, "volume": 259073.0}, {"date": "2013-04-26", "close": 6.57, "volume": 109800.0}, {"date": "2013-04-29", "close": 6.53, "volume": 182904.0}, {"date": "2013-04-30", "close": 6.62, "volume": 307054.0}, {"date": "2013-05-01", "close": 6.58, "volume": 234907.0}, {"date": "2013-05-02", "close": 6.61, "volume": 207960.0}, {"date": "2013-05-03", "close": 6.61, "volume": 186523.0}, {"date": "2013-05-06", "close": 6.64, "volume": 231750.0}, {"date": "2013-05-07", "close": 6.61, "volume": 135534.0}, {"date": "2013-05-08", "close": 6.66, "volume": 308534.0}, {"date": "2013-05-09", "close": 6.75, "volume": 241295.0}, {"date": "2013-05-10", "close": 6.78, "volume": 235974.0}, {"date": "2013-05-13", "close": 6.82, "volume": 233244.0}, {"date": "2013-05-14", "close": 6.7, "volume": 234308.0}, {"date": "2013-05-15", "close": 6.74, "volume": 124281.0}, {"date": "2013-05-16", "close": 6.66, "volume": 158913.0}, {"date": "2013-05-17", "close": 6.67, "volume": 217101.0}, {"date": "2013-05-20", "close": 6.72, "volume": 178591.0}, {"date": "2013-05-21", "close": 6.7, "volume": 195304.0}, {"date": "2013-05-22", "close": 6.68, "volume": 164335.0}, {"date": "2013-05-23", "close": 6.6, "volume": 215172.0}, {"date": "2013-05-24", "close": 6.6, "volume": 289539.0}, {"date": "2013-05-27", "close": 6.49, "volume": 336650.0}, {"date": "2013-05-28", "close": 6.46, "volume": 159168.0}, {"date": "2013-05-29", "close": 6.52, "volume": 265509.0}, {"date": "2013-05-30", "close": 6.45, "volume": 197153.0}, {"date": "2013-05-31", "close": 6.49, "volume": 128890.0}, {"date": "2013-06-03", "close": 6.48, "volume": 280802.0}, {"date": "2013-06-04", "close": 6.49, "volume": 156163.0}, {"date": "2013-06-05", "close": 6.5, "volume": 166846.0}, {"date": "2013-06-06", "close": 6.43, "volume": 323412.0}, {"date": "2013-06-07", "close": 6.36, "volume": 211916.0}, {"date": "2013-06-11", "close": 6.25, "volume": 275645.0}, {"date": "2013-06-12", "close": 6.24, "volume": 139361.0}, {"date": "2013-06-13", "close": 6.11, "volume": 341120.0}, {"date": "2013-06-14", "close": 6.28, "volume": 237807.0}, {"date": "2013-06-17", "close": 6.29, "volume": 306889.0}, {"date": "2013-06-18", "close": 6.34, "volume": 224204.0}, {"date": "2013-06-19", "close": 6.46, "volume": 211540.0}, {"date": "2013-06-20", "close": 6.39, "volume": 236192.0}, {"date": "2013-06-21", "close": 6.51, "volume": 243903.0}, {"date": "2013-06-24", "close": 6.44, "volume": 143704.0}, {"date": "2013-06-25", "close": 6.33, "volume": 188497.0}, {"date": "2013-06-26", "close": 6.44, "volume": 211435.0}, {"date": "2013-06-27", "close": 6.35, "volume": 246031.0}, {"date": "2013-06-28", "close": 6.46, "volume": 138370.0}, {"date": "2013-07-01", "close": 6.38, "volume": 270664.0}, {"date": "2013-07-02", "close": 6.48, "volume": 272068.0}, {"date": "2013-07-03", "close": 6.47, "volume": 118957.0}, {"date": "2013-07-04", "close": 6.48, "volume": 180400.0}, {"date": "2013-07-05", "close": 6.46, "volume": 109219.0}, {"date": "2013-07-08", "close": 6.48, "volume": 142167.0}, {"date": "2013-07-09", "close": 6.48, "volume": 142610.0}, {"date": "2013-07-10", "close": 6.53, "volume": 180689.0}, {"date": "2013-07-11", "close": 6.55, "volume": 324192.0}, {"date": "2013-07-12", "close": 6.51, "volume": 157743.0}, {"date": "2013-07-15", "close": 6.52, "volume": 228158.0}, {"date": "2013-07-16", "close": 6.62, "volume": 165826.0}, {"date": "2013-07-17", "close": 6.6, "volume": 181360.0}, {"date": "2013-07-18", "close": 6.67, "volume": 153520.0}, {"date": "2013-07-19", "close": 6.65, "volume": 84635.0}, {"date": "2013-07-22", "close": 6.7, "volume": 132443.0}, {"date": "2013-07-23", "close": 6.72, "volume": 163997.0}, {"date": "2013-07-24", "close": 6.7, "volume": 385613.0}, {"date": "2013-07-25", "close": 6.7, "volume": 174826.0}, {"date": "2013-07-26", "close": 6.76, "volume": 109796.0}, {"date": "2013-07-29", "close": 6.75, "volume": 159150.0}, {"date": "2013-07-30", "close": 6.76, "volume": 126317.0}, {"date": "2013-07-31", "close": 6.85, "volume": 201150.0}, {"date": "2013-08-01", "close": 6.88, "volume": 174228.0}, {"date": "2013-08-02", "close": 6.95, "volume": 204528.0}, {"date": "2013-08-05", "close": 6.99, "volume": 279268.0}, {"date": "2013-08-06", "close": 7.03, "volume": 246821.0}, {"date": "2013-08-07", "close": 7.0, "volume": 219685.0}, {"date": "2013-08-08", "close": 6.99, "volume": 227273.0}, {"date": "2013-08-09", "close": 7.0, "volume": 198594.0}, {"date": "2013-08-12", "close": 6.98, "volume": 247656.0}, {"date": "2013-08-13", "close": 6.98, "volume": 237524.0}, {"date": "2013-08-14", "close": 6.96, "volume": 244876.0}, {"date": "2013-08-15", "close": 6.81, "volume": 282752.0}, {"date": "2013-08-16", "close": 6.82, "volume": 136457.0}, {"date": "2013-08-19", "close": 6.78, "volume": 148699.0}, {"date": "2013-08-20", "close": 6.71, "volume": 217936.0}, {"date": "2013-08-21", "close": 6.69, "volume": 166144.0}, {"date": "2013-08-22", "close": 6.65, "volume": 181872.0}, {"date": "2013-08-23", "close": 6.74, "volume": 236079.0}, {"date": "2013-08-26", "close": 6.8, "volume": 148437.0}, {"date": "2013-08-27", "close": 6.76, "volume": 159352.0}, {"date": "2013-08-28", "close": 6.78, "volume": 133023.0}, {"date": "2013-08-29", "close": 6.79, "volume": 162054.0}, {"date": "2013-08-30", "close": 6.87, "volume": 258511.0}, {"date": "2013-09-02", "close": 6.84, "volume": 115472.0}, {"date": "2013-09-03", "close": 6.9, "volume": 99809.0}, {"date": "2013-09-04", "close": 6.93, "volume": 178096.0}, {"date": "2013-09-05", "close": 6.92, "volume": 172594.0}, {"date": "2013-09-06", "close": 6.93, "volume": 128204.0}, {"date": "2013-09-09", "close": 6.96, "volume": 207015.0}, {"date": "2013-09-10", "close": 7.0, "volume": 182779.0}, {"date": "2013-09-11", "close": 6.93, "volume": 170575.0}, {"date": "2013-09-12", "close": 6.95, "volume": 111116.0}, {"date": "2013-09-13", "close": 6.91, "volume": 181976.0}, {"date": "2013-09-16", "close": 6.9, "volume": 83703.0}, {"date": "2013-09-17", "close": 6.92, "volume": 181029.0}, {"date": "2013-09-18", "close": 6.92, "volume": 86080.0}, {"date": "2013-09-19", "close": 6.88, "volume": 242328.0}, {"date": "2013-09-20", "close": 6.9, "volume": 138100.0}, {"date": "2013-09-23", "close": 6.95, "volume": 296705.0}, {"date": "2013-09-24", "close": 6.95, "volume": 54528.0}, {"date": "2013-09-25", "close": 6.96, "volume": 124070.0}, {"date": "2013-09-26", "close": 7.01, "volume": 84794.0}, {"date": "2013-09-27", "close": 7.06, "volume": 195374.0}, {"date": "2013-09-30", "close": 6.91, "volume": 140361.0}, {"date": "2013-10-01", "close": 6.95, "volume": 110094.0}, {"date": "2013-10-02", "close": 6.96, "volume": 165128.0}, {"date": "2013-10-03", "close": 6.97, "volume": 161948.0}, {"date": "2013-10-04", "close": 6.84, "volume": 236045.0}, {"date": "2013-10-07", "close": 6.84, "volume": 193216.0}, {"date": "2013-10-08", "close": 6.84, "volume": 289228.0}, {"date": "2013-10-09", "close": 6.84, "volume": 216864.0}, {"date": "2013-10-10", "close": 6.84, "volume": 130432.0}, {"date": "2013-10-11", "close": 6.93, "volume": 228431.0}, {"date": "2013-10-14", "close": 6.94, "volume": 118996.0}, {"date": "2013-10-15", "close": 6.95, "volume": 143229.0}, {"date": "2013-10-16", "close": 6.9, "volume": 179085.0}, {"date": "2013-10-17", "close": 6.98, "volume": 190181.0}, {"date": "2013-10-18", "close": 6.98, "volume": 185384.0}, {"date": "2013-10-21", "close": 7.05, "volume": 228294.0}, {"date": "2013-10-22", "close": 7.1, "volume": 147575.0}, {"date": "2013-10-23", "close": 7.08, "volume": 211025.0}, {"date": "2013-10-24", "close": 7.17, "volume": 144760.0}, {"date": "2013-10-25", "close": 7.27, "volume": 183469.0}, {"date": "2013-10-28", "close": 7.27, "volume": 190985.0}, {"date": "2013-10-29", "close": 7.23, "volume": 236006.0}, {"date": "2013-10-30", "close": 7.24, "volume": 192988.0}, {"date": "2013-10-31", "close": 7.16, "volume": 182976.0}, {"date": "2013-11-01", "close": 7.2, "volume": 120516.0}, {"date": "2013-11-04", "close": 7.19, "volume": 143477.0}, {"date": "2013-11-05", "close": 7.17, "volume": 143934.0}, {"date": "2013-11-06", "close": 7.17, "volume": 102273.0}, {"date": "2013-11-07", "close": 7.19, "volume": 247059.0}, {"date": "2013-11-08", "close": 7.2, "volume": 134163.0}, {"date": "2013-11-11", "close": 7.2, "volume": 162565.0}, {"date": "2013-11-12", "close": 7.14, "volume": 178549.0}, {"date": "2013-11-13", "close": 7.11, "volume": 106301.0}, {"date": "2013-11-14", "close": 7.17, "volume": 159731.0}, {"date": "2013-11-15", "close": 7.15, "volume": 200400.0}, {"date": "2013-11-18", "close": 7.12, "volume": 191149.0}, {"date": "2013-11-19", "close": 7.15, "volume": 145208.0}, {"date": "2013-11-20", "close": 7.19, "volume": 142946.0}, {"date": "2013-11-21", "close": 7.13, "volume": 153674.0}, {"date": "2013-11-22", "close": 7.12, "volume": 185256.0}, {"date": "2013-11-25", "close": 7.16, "volume": 116049.0}, {"date": "2013-11-26", "close": 7.16, "volume": 141400.0}, {"date": "2013-11-27", "close": 7.18, "volume": 134876.0}, {"date": "2013-11-28", "close": 7.17, "volume": 126644.0}, {"date": "2013-11-29", "close": 7.16, "volume": 106078.0}, {"date": "2013-12-02", "close": 7.16, "volume": 141302.0}, {"date": "2013-12-03", "close": 7.12, "volume": 121661.0}, {"date": "2013-12-04", "close": 7.1, "volume": 101306.0}, {"date": "2013-12-05", "close": 7.15, "volume": 141155.0}, {"date": "2013-12-06", "close": 7.13, "volume": 234576.0}, {"date": "2013-12-09", "close": 7.05, "volume": 205303.0}, {"date": "2013-12-10", "close": 7.07, "volume": 133259.0}, {"date": "2013-12-11", "close": 7.12, "volume": 111448.0}, {"date": "2013-12-12", "close": 7.05, "volume": 166566.0}, {"date": "2013-12-13", "close": 7.01, "volume": 202959.0}, {"date": "2013-12-16", "close": 7.12, "volume": 154385.0}, {"date": "2013-12-17", "close": 7.16, "volume": 166774.0}, {"date": "2013-12-18", "close": 7.1, "volume": 127737.0}, {"date": "2013-12-19", "close": 7.1, "volume": 215832.0}, {"date": "2013-12-20", "close": 7.13, "volume": 184144.0}, {"date": "2013-12-23", "close": 7.2, "volume": 136942.0}, {"date": "2013-12-24", "close": 7.26, "volume": 71335.0}, {"date": "2013-12-27", "close": 7.29, "volume": 43068.0}, {"date": "2013-12-30", "close": 7.3, "volume": 148825.0}, {"date": "2013-12-31", "close": 7.31, "volume": 52592.0}, {"date": "2014-01-02", "close": 7.37, "volume": 95289.0}, {"date": "2014-01-03", "close": 7.33, "volume": 59846.0}, {"date": "2014-01-06", "close": 7.34, "volume": 107561.0}, {"date": "2014-01-07", "close": 7.35, "volume": 170526.0}, {"date": "2014-01-08", "close": 7.37, "volume": 135011.0}, {"date": "2014-01-09", "close": 7.4, "volume": 95878.0}, {"date": "2014-01-10", "close": 7.4, "volume": 63050.0}, {"date": "2014-01-13", "close": 7.4, "volume": 94694.0}, {"date": "2014-01-14", "close": 7.33, "volume": 140974.0}, {"date": "2014-01-15", "close": 7.36, "volume": 115609.0}, {"date": "2014-01-16", "close": 7.39, "volume": 79080.0}, {"date": "2014-01-17", "close": 7.41, "volume": 73279.0}, {"date": "2014-01-20", "close": 7.41, "volume": 99966.0}, {"date": "2014-01-21", "close": 7.43, "volume": 68992.0}, {"date": "2014-01-22", "close": 7.39, "volume": 114878.0}, {"date": "2014-01-23", "close": 7.35, "volume": 100644.0}, {"date": "2014-01-24", "close": 7.36, "volume": 91884.0}, {"date": "2014-01-28", "close": 7.28, "volume": 212213.0}, {"date": "2014-01-29", "close": 7.27, "volume": 100187.0}, {"date": "2014-01-30", "close": 7.28, "volume": 149502.0}, {"date": "2014-01-31", "close": 7.29, "volume": 98501.0}, {"date": "2014-02-03", "close": 7.28, "volume": 106739.0}, {"date": "2014-02-04", "close": 7.22, "volume": 198288.0}, {"date": "2014-02-05", "close": 7.2, "volume": 282144.0}, {"date": "2014-02-06", "close": 7.23, "volume": 181151.0}, {"date": "2014-02-07", "close": 7.34, "volume": 299293.0}, {"date": "2014-02-10", "close": 7.4, "volume": 365781.0}, {"date": "2014-02-11", "close": 7.27, "volume": 240824.0}, {"date": "2014-02-12", "close": 7.27, "volume": 154985.0}, {"date": "2014-02-13", "close": 7.33, "volume": 162825.0}, {"date": "2014-02-14", "close": 7.3, "volume": 140283.0}, {"date": "2014-02-17", "close": 7.33, "volume": 122018.0}, {"date": "2014-02-18", "close": 7.32, "volume": 153031.0}, {"date": "2014-02-19", "close": 7.3, "volume": 127811.0}, {"date": "2014-02-20", "close": 7.31, "volume": 137067.0}, {"date": "2014-02-21", "close": 7.28, "volume": 130044.0}, {"date": "2014-02-24", "close": 7.32, "volume": 116178.0}, {"date": "2014-02-25", "close": 7.33, "volume": 272052.0}, {"date": "2014-02-26", "close": 7.32, "volume": 234805.0}, {"date": "2014-02-27", "close": 7.28, "volume": 144934.0}, {"date": "2014-02-28", "close": 7.31, "volume": 193335.0}, {"date": "2014-03-03", "close": 7.18, "volume": 320344.0}, {"date": "2014-03-04", "close": 7.25, "volume": 221004.0}, {"date": "2014-03-05", "close": 7.25, "volume": 168119.0}, {"date": "2014-03-06", "close": 7.23, "volume": 137225.0}, {"date": "2014-03-07", "close": 7.28, "volume": 218278.0}, {"date": "2014-03-10", "close": 7.25, "volume": 81440.0}, {"date": "2014-03-11", "close": 7.24, "volume": 204083.0}, {"date": "2014-03-12", "close": 7.25, "volume": 98280.0}, {"date": "2014-03-13", "close": 7.23, "volume": 125933.0}, {"date": "2014-03-14", "close": 7.23, "volume": 201122.0}, {"date": "2014-03-17", "close": 7.22, "volume": 112347.0}, {"date": "2014-03-18", "close": 7.27, "volume": 115212.0}, {"date": "2014-03-19", "close": 7.26, "volume": 127984.0}, {"date": "2014-03-20", "close": 7.24, "volume": 114858.0}, {"date": "2014-03-21", "close": 7.22, "volume": 146728.0}, {"date": "2014-03-24", "close": 7.22, "volume": 182096.0}, {"date": "2014-03-25", "close": 7.21, "volume": 96128.0}, {"date": "2014-03-26", "close": 7.22, "volume": 104564.0}, {"date": "2014-03-27", "close": 7.18, "volume": 111588.0}, {"date": "2014-03-28", "close": 7.23, "volume": 45973.0}, {"date": "2014-03-31", "close": 7.27, "volume": 129462.0}, {"date": "2014-04-01", "close": 7.28, "volume": 131536.0}, {"date": "2014-04-02", "close": 7.37, "volume": 160254.0}, {"date": "2014-04-03", "close": 7.25, "volume": 163903.0}, {"date": "2014-04-04", "close": 7.25, "volume": 121365.0}, {"date": "2014-04-07", "close": 7.29, "volume": 195626.0}, {"date": "2014-04-08", "close": 7.25, "volume": 252730.0}, {"date": "2014-04-09", "close": 7.25, "volume": 170333.0}, {"date": "2014-04-10", "close": 7.25, "volume": 157613.0}, {"date": "2014-04-11", "close": 7.24, "volume": 188952.0}, {"date": "2014-04-14", "close": 7.22, "volume": 162578.0}, {"date": "2014-04-15", "close": 7.22, "volume": 123867.0}, {"date": "2014-04-16", "close": 7.23, "volume": 128602.0}, {"date": "2014-04-17", "close": 7.25, "volume": 90075.0}, {"date": "2014-04-22", "close": 7.27, "volume": 179859.0}, {"date": "2014-04-23", "close": 7.3, "volume": 174553.0}, {"date": "2014-04-24", "close": 7.27, "volume": 117274.0}, {"date": "2014-04-28", "close": 7.23, "volume": 278662.0}, {"date": "2014-04-29", "close": 7.2, "volume": 188586.0}, {"date": "2014-04-30", "close": 7.2, "volume": 172581.0}, {"date": "2014-05-01", "close": 7.21, "volume": 126132.0}, {"date": "2014-05-02", "close": 7.22, "volume": 78475.0}, {"date": "2014-05-05", "close": 7.21, "volume": 187349.0}, {"date": "2014-05-06", "close": 7.24, "volume": 140000.0}, {"date": "2014-05-07", "close": 7.2, "volume": 156814.0}, {"date": "2014-05-08", "close": 7.21, "volume": 169845.0}, {"date": "2014-05-09", "close": 7.2, "volume": 116388.0}, {"date": "2014-05-12", "close": 7.2, "volume": 100409.0}, {"date": "2014-05-13", "close": 7.26, "volume": 127681.0}, {"date": "2014-05-14", "close": 7.29, "volume": 122394.0}, {"date": "2014-05-15", "close": 7.29, "volume": 155663.0}, {"date": "2014-05-16", "close": 7.23, "volume": 143391.0}, {"date": "2014-05-19", "close": 7.29, "volume": 198026.0}, {"date": "2014-05-20", "close": 7.3, "volume": 171671.0}, {"date": "2014-05-21", "close": 7.31, "volume": 214137.0}, {"date": "2014-05-22", "close": 7.34, "volume": 111486.0}, {"date": "2014-05-23", "close": 7.33, "volume": 168712.0}, {"date": "2014-05-26", "close": 7.34, "volume": 113423.0}, {"date": "2014-05-27", "close": 7.26, "volume": 294005.0}, {"date": "2014-05-28", "close": 7.28, "volume": 175142.0}, {"date": "2014-05-29", "close": 7.35, "volume": 162751.0}, {"date": "2014-05-30", "close": 7.36, "volume": 125096.0}, {"date": "2014-06-02", "close": 7.4, "volume": 142745.0}, {"date": "2014-06-03", "close": 7.43, "volume": 128651.0}, {"date": "2014-06-04", "close": 7.44, "volume": 118365.0}, {"date": "2014-06-05", "close": 7.49, "volume": 118267.0}, {"date": "2014-06-06", "close": 7.48, "volume": 117673.0}, {"date": "2014-06-10", "close": 7.5, "volume": 230709.0}, {"date": "2014-06-11", "close": 7.46, "volume": 240964.0}, {"date": "2014-06-12", "close": 7.47, "volume": 173202.0}, {"date": "2014-06-13", "close": 7.45, "volume": 183154.0}, {"date": "2014-06-16", "close": 7.35, "volume": 662356.0}, {"date": "2014-06-17", "close": 7.35, "volume": 114886.0}, {"date": "2014-06-18", "close": 7.43, "volume": 184286.0}, {"date": "2014-06-19", "close": 7.46, "volume": 156088.0}, {"date": "2014-06-20", "close": 7.41, "volume": 175513.0}, {"date": "2014-06-23", "close": 7.53, "volume": 243566.0}, {"date": "2014-06-24", "close": 7.52, "volume": 153128.0}, {"date": "2014-06-25", "close": 7.54, "volume": 124642.0}, {"date": "2014-06-26", "close": 7.63, "volume": 161560.0}, {"date": "2014-06-27", "close": 7.66, "volume": 162831.0}, {"date": "2014-06-30", "close": 7.63, "volume": 151502.0}, {"date": "2014-07-01", "close": 7.6, "volume": 280322.0}, {"date": "2014-07-02", "close": 7.54, "volume": 184445.0}, {"date": "2014-07-03", "close": 7.54, "volume": 215266.0}, {"date": "2014-07-04", "close": 7.65, "volume": 165426.0}, {"date": "2014-07-07", "close": 7.67, "volume": 256411.0}, {"date": "2014-07-08", "close": 7.69, "volume": 109632.0}, {"date": "2014-07-09", "close": 7.66, "volume": 170958.0}, {"date": "2014-07-10", "close": 7.67, "volume": 153489.0}, {"date": "2014-07-11", "close": 7.76, "volume": 168659.0}, {"date": "2014-07-14", "close": 7.8, "volume": 173761.0}, {"date": "2014-07-15", "close": 7.78, "volume": 109282.0}, {"date": "2014-07-16", "close": 7.77, "volume": 74781.0}, {"date": "2014-07-17", "close": 7.72, "volume": 157624.0}, {"date": "2014-07-18", "close": 7.66, "volume": 173842.0}, {"date": "2014-07-21", "close": 7.69, "volume": 103978.0}, {"date": "2014-07-22", "close": 7.81, "volume": 154429.0}, {"date": "2014-07-23", "close": 7.79, "volume": 118800.0}, {"date": "2014-07-24", "close": 7.78, "volume": 179352.0}, {"date": "2014-07-25", "close": 7.71, "volume": 146945.0}, {"date": "2014-07-28", "close": 7.68, "volume": 236246.0}, {"date": "2014-07-29", "close": 7.64, "volume": 182202.0}, {"date": "2014-07-30", "close": 7.69, "volume": 159741.0}, {"date": "2014-07-31", "close": 7.76, "volume": 180919.0}, {"date": "2014-08-01", "close": 7.7, "volume": 139648.0}, {"date": "2014-08-04", "close": 7.72, "volume": 134903.0}, {"date": "2014-08-05", "close": 7.76, "volume": 283751.0}, {"date": "2014-08-06", "close": 7.74, "volume": 166290.0}, {"date": "2014-08-07", "close": 7.78, "volume": 102216.0}, {"date": "2014-08-08", "close": 7.75, "volume": 279143.0}, {"date": "2014-08-11", "close": 7.88, "volume": 220073.0}, {"date": "2014-08-12", "close": 7.93, "volume": 213753.0}, {"date": "2014-08-13", "close": 8.05, "volume": 201287.0}, {"date": "2014-08-14", "close": 8.06, "volume": 257099.0}, {"date": "2014-08-15", "close": 8.0, "volume": 311841.0}, {"date": "2014-08-18", "close": 7.93, "volume": 251844.0}, {"date": "2014-08-19", "close": 7.94, "volume": 162289.0}, {"date": "2014-08-20", "close": 7.97, "volume": 80325.0}, {"date": "2014-08-21", "close": 8.04, "volume": 116606.0}, {"date": "2014-08-22", "close": 8.0, "volume": 157245.0}, {"date": "2014-08-25", "close": 8.02, "volume": 221017.0}, {"date": "2014-08-26", "close": 7.99, "volume": 166461.0}, {"date": "2014-08-27", "close": 8.0, "volume": 113427.0}, {"date": "2014-08-28", "close": 7.9, "volume": 161756.0}, {"date": "2014-08-29", "close": 7.9, "volume": 169352.0}, {"date": "2014-09-01", "close": 7.89, "volume": 161261.0}, {"date": "2014-09-02", "close": 7.97, "volume": 93765.0}, {"date": "2014-09-03", "close": 7.96, "volume": 143373.0}, {"date": "2014-09-04", "close": 7.9, "volume": 218498.0}, {"date": "2014-09-05", "close": 7.98, "volume": 235945.0}, {"date": "2014-09-08", "close": 7.92, "volume": 202552.0}, {"date": "2014-09-09", "close": 7.87, "volume": 187484.0}, {"date": "2014-09-10", "close": 7.88, "volume": 138251.0}, {"date": "2014-09-11", "close": 7.91, "volume": 96867.0}, {"date": "2014-09-12", "close": 7.85, "volume": 139540.0}, {"date": "2014-09-15", "close": 7.81, "volume": 158334.0}, {"date": "2014-09-16", "close": 7.75, "volume": 213788.0}, {"date": "2014-09-17", "close": 7.75, "volume": 109440.0}, {"date": "2014-09-18", "close": 7.82, "volume": 146888.0}, {"date": "2014-09-19", "close": 7.84, "volume": 136032.0}, {"date": "2014-09-22", "close": 7.8, "volume": 199567.0}, {"date": "2014-09-23", "close": 7.64, "volume": 309385.0}, {"date": "2014-09-24", "close": 7.65, "volume": 147648.0}, {"date": "2014-09-25", "close": 7.62, "volume": 190413.0}, {"date": "2014-09-26", "close": 7.57, "volume": 182078.0}, {"date": "2014-09-29", "close": 7.53, "volume": 200245.0}, {"date": "2014-09-30", "close": 7.58, "volume": 168701.0}, {"date": "2014-10-01", "close": 7.57, "volume": 125747.0}, {"date": "2014-10-02", "close": 7.52, "volume": 142829.0}, {"date": "2014-10-03", "close": 7.63, "volume": 208123.0}, {"date": "2014-10-06", "close": 7.65, "volume": 104040.0}, {"date": "2014-10-07", "close": 7.52, "volume": 146263.0}, {"date": "2014-10-08", "close": 7.5, "volume": 277639.0}, {"date": "2014-10-09", "close": 7.51, "volume": 193911.0}, {"date": "2014-10-10", "close": 7.54, "volume": 177850.0}, {"date": "2014-10-13", "close": 7.42, "volume": 219934.0}, {"date": "2014-10-14", "close": 7.44, "volume": 265551.0}, {"date": "2014-10-15", "close": 7.46, "volume": 105802.0}, {"date": "2014-10-16", "close": 7.35, "volume": 183432.0}, {"date": "2014-10-17", "close": 7.37, "volume": 181980.0}, {"date": "2014-10-20", "close": 7.58, "volume": 227337.0}, {"date": "2014-10-21", "close": 7.56, "volume": 95837.0}, {"date": "2014-10-22", "close": 7.7, "volume": 197855.0}, {"date": "2014-10-23", "close": 7.65, "volume": 178211.0}, {"date": "2014-10-24", "close": 7.82, "volume": 152191.0}, {"date": "2014-10-27", "close": 7.86, "volume": 199002.0}, {"date": "2014-10-28", "close": 7.85, "volume": 134435.0}, {"date": "2014-10-29", "close": 7.8, "volume": 173473.0}, {"date": "2014-10-30", "close": 7.83, "volume": 162926.0}, {"date": "2014-10-31", "close": 7.83, "volume": 129517.0}, {"date": "2014-11-03", "close": 7.76, "volume": 82768.0}, {"date": "2014-11-04", "close": 7.85, "volume": 46101.0}, {"date": "2014-11-05", "close": 7.79, "volume": 107711.0}, {"date": "2014-11-06", "close": 7.78, "volume": 161819.0}, {"date": "2014-11-07", "close": 7.87, "volume": 162150.0}, {"date": "2014-11-10", "close": 7.87, "volume": 145041.0}, {"date": "2014-11-11", "close": 7.85, "volume": 112606.0}, {"date": "2014-11-12", "close": 7.9, "volume": 148364.0}, {"date": "2014-11-13", "close": 7.92, "volume": 159401.0}, {"date": "2014-11-14", "close": 7.88, "volume": 164790.0}, {"date": "2014-11-17", "close": 7.94, "volume": 181453.0}, {"date": "2014-11-18", "close": 7.85, "volume": 171685.0}, {"date": "2014-11-19", "close": 7.95, "volume": 153355.0}, {"date": "2014-11-20", "close": 7.89, "volume": 144996.0}, {"date": "2014-11-21", "close": 7.81, "volume": 117817.0}, {"date": "2014-11-24", "close": 7.96, "volume": 153307.0}, {"date": "2014-11-25", "close": 7.9, "volume": 264032.0}, {"date": "2014-11-26", "close": 7.83, "volume": 98589.0}, {"date": "2014-11-27", "close": 7.84, "volume": 154169.0}, {"date": "2014-11-28", "close": 7.85, "volume": 138589.0}, {"date": "2014-12-01", "close": 7.75, "volume": 248405.0}, {"date": "2014-12-02", "close": 7.8, "volume": 215285.0}, {"date": "2014-12-03", "close": 7.86, "volume": 167925.0}, {"date": "2014-12-04", "close": 7.81, "volume": 154381.0}, {"date": "2014-12-05", "close": 7.74, "volume": 177111.0}, {"date": "2014-12-08", "close": 7.72, "volume": 208227.0}, {"date": "2014-12-09", "close": 7.65, "volume": 255866.0}, {"date": "2014-12-10", "close": 7.6, "volume": 162868.0}, {"date": "2014-12-11", "close": 7.73, "volume": 176973.0}, {"date": "2014-12-12", "close": 7.8, "volume": 123715.0}, {"date": "2014-12-15", "close": 7.61, "volume": 176400.0}, {"date": "2014-12-16", "close": 7.61, "volume": 99057.0}, {"date": "2014-12-17", "close": 7.72, "volume": 119398.0}, {"date": "2014-12-18", "close": 7.75, "volume": 124118.0}, {"date": "2014-12-19", "close": 7.83, "volume": 155746.0}, {"date": "2014-12-22", "close": 7.79, "volume": 210782.0}, {"date": "2014-12-23", "close": 7.75, "volume": 104195.0}, {"date": "2014-12-24", "close": 7.8, "volume": 62186.0}, {"date": "2014-12-29", "close": 7.84, "volume": 75225.0}, {"date": "2014-12-30", "close": 7.79, "volume": 66298.0}, {"date": "2014-12-31", "close": 7.76, "volume": 47667.0}, {"date": "2015-01-02", "close": 7.84, "volume": 34403.0}, {"date": "2015-01-05", "close": 7.85, "volume": 129307.0}, {"date": "2015-01-06", "close": 7.88, "volume": 164332.0}, {"date": "2015-01-07", "close": 7.87, "volume": 76552.0}, {"date": "2015-01-08", "close": 7.91, "volume": 70114.0}, {"date": "2015-01-09", "close": 7.92, "volume": 136387.0}, {"date": "2015-01-12", "close": 7.93, "volume": 71807.0}, {"date": "2015-01-13", "close": 7.88, "volume": 106958.0}, {"date": "2015-01-14", "close": 7.82, "volume": 172780.0}, {"date": "2015-01-15", "close": 7.81, "volume": 84728.0}, {"date": "2015-01-16", "close": 7.88, "volume": 57978.0}, {"date": "2015-01-19", "close": 7.94, "volume": 122901.0}, {"date": "2015-01-20", "close": 7.93, "volume": 83305.0}, {"date": "2015-01-21", "close": 7.87, "volume": 136178.0}, {"date": "2015-01-22", "close": 7.95, "volume": 117888.0}, {"date": "2015-01-23", "close": 7.9, "volume": 97144.0}, {"date": "2015-01-27", "close": 7.9, "volume": 207975.0}, {"date": "2015-01-28", "close": 7.93, "volume": 163608.0}, {"date": "2015-01-29", "close": 7.93, "volume": 71251.0}, {"date": "2015-01-30", "close": 7.99, "volume": 113047.0}, {"date": "2015-02-02", "close": 7.98, "volume": 172540.0}, {"date": "2015-02-03", "close": 8.07, "volume": 103643.0}, {"date": "2015-02-04", "close": 8.12, "volume": 241985.0}, {"date": "2015-02-05", "close": 8.21, "volume": 147460.0}, {"date": "2015-02-06", "close": 8.36, "volume": 194178.0}, {"date": "2015-02-09", "close": 8.41, "volume": 196710.0}, {"date": "2015-02-10", "close": 8.39, "volume": 161241.0}, {"date": "2015-02-11", "close": 8.3, "volume": 159801.0}, {"date": "2015-02-12", "close": 8.05, "volume": 190167.0}, {"date": "2015-02-13", "close": 8.11, "volume": 159845.0}, {"date": "2015-02-16", "close": 8.13, "volume": 170756.0}, {"date": "2015-02-17", "close": 8.08, "volume": 125066.0}, {"date": "2015-02-18", "close": 8.15, "volume": 100626.0}, {"date": "2015-02-19", "close": 8.1, "volume": 114753.0}, {"date": "2015-02-20", "close": 8.06, "volume": 146193.0}, {"date": "2015-02-23", "close": 8.1, "volume": 143757.0}, {"date": "2015-02-24", "close": 8.08, "volume": 115887.0}, {"date": "2015-02-25", "close": 8.08, "volume": 90474.0}, {"date": "2015-02-26", "close": 8.04, "volume": 119976.0}, {"date": "2015-02-27", "close": 8.03, "volume": 175962.0}, {"date": "2015-03-02", "close": 8.02, "volume": 120711.0}, {"date": "2015-03-03", "close": 8.05, "volume": 194956.0}, {"date": "2015-03-04", "close": 8.02, "volume": 102584.0}, {"date": "2015-03-05", "close": 8.0, "volume": 200176.0}, {"date": "2015-03-06", "close": 7.99, "volume": 122176.0}, {"date": "2015-03-09", "close": 7.9, "volume": 150776.0}, {"date": "2015-03-10", "close": 7.9, "volume": 242046.0}, {"date": "2015-03-11", "close": 7.99, "volume": 161742.0}, {"date": "2015-03-12", "close": 7.98, "volume": 127665.0}, {"date": "2015-03-13", "close": 7.96, "volume": 122820.0}, {"date": "2015-03-16", "close": 7.99, "volume": 150622.0}, {"date": "2015-03-17", "close": 8.06, "volume": 194968.0}, {"date": "2015-03-18", "close": 7.96, "volume": 105487.0}, {"date": "2015-03-19", "close": 7.96, "volume": 177458.0}, {"date": "2015-03-20", "close": 7.96, "volume": 146636.0}, {"date": "2015-03-23", "close": 7.97, "volume": 161606.0}, {"date": "2015-03-24", "close": 8.0, "volume": 162768.0}, {"date": "2015-03-25", "close": 7.98, "volume": 214783.0}, {"date": "2015-03-26", "close": 8.0, "volume": 174514.0}, {"date": "2015-03-27", "close": 8.01, "volume": 133336.0}, {"date": "2015-03-30", "close": 8.02, "volume": 163279.0}, {"date": "2015-03-31", "close": 8.01, "volume": 211459.0}, {"date": "2015-04-01", "close": 8.02, "volume": 111231.0}, {"date": "2015-04-02", "close": 7.98, "volume": 174717.0}, {"date": "2015-04-07", "close": 8.0, "volume": 165873.0}, {"date": "2015-04-08", "close": 8.01, "volume": 118026.0}, {"date": "2015-04-09", "close": 8.0, "volume": 166384.0}, {"date": "2015-04-10", "close": 7.97, "volume": 197490.0}, {"date": "2015-04-13", "close": 8.0, "volume": 175266.0}, {"date": "2015-04-14", "close": 8.0, "volume": 107916.0}, {"date": "2015-04-15", "close": 8.0, "volume": 194802.0}, {"date": "2015-04-16", "close": 8.0, "volume": 161761.0}, {"date": "2015-04-17", "close": 8.02, "volume": 125053.0}, {"date": "2015-04-20", "close": 8.02, "volume": 162952.0}, {"date": "2015-04-21", "close": 8.02, "volume": 165741.0}, {"date": "2015-04-22", "close": 8.02, "volume": 142578.0}, {"date": "2015-04-23", "close": 8.04, "volume": 159498.0}, {"date": "2015-04-24", "close": 8.02, "volume": 141217.0}, {"date": "2015-04-27", "close": 8.01, "volume": 170323.0}, {"date": "2015-04-28", "close": 7.98, "volume": 138796.0}, {"date": "2015-04-29", "close": 7.94, "volume": 140708.0}, {"date": "2015-04-30", "close": 7.85, "volume": 234581.0}, {"date": "2015-05-01", "close": 8.0, "volume": 131104.0}, {"date": "2015-05-04", "close": 7.87, "volume": 197496.0}, {"date": "2015-05-05", "close": 7.9, "volume": 304353.0}, {"date": "2015-05-06", "close": 7.82, "volume": 265613.0}, {"date": "2015-05-07", "close": 7.67, "volume": 404211.0}, {"date": "2015-05-08", "close": 7.66, "volume": 296868.0}, {"date": "2015-05-11", "close": 7.77, "volume": 242236.0}, {"date": "2015-05-12", "close": 7.81, "volume": 127767.0}, {"date": "2015-05-13", "close": 7.9, "volume": 174418.0}, {"date": "2015-05-14", "close": 7.88, "volume": 143817.0}, {"date": "2015-05-15", "close": 7.95, "volume": 175980.0}, {"date": "2015-05-18", "close": 7.98, "volume": 177903.0}, {"date": "2015-05-19", "close": 7.97, "volume": 206393.0}, {"date": "2015-05-20", "close": 7.96, "volume": 137202.0}, {"date": "2015-05-21", "close": 7.97, "volume": 132724.0}, {"date": "2015-05-22", "close": 7.99, "volume": 135089.0}, {"date": "2015-05-25", "close": 7.96, "volume": 108285.0}, {"date": "2015-05-26", "close": 7.98, "volume": 162021.0}, {"date": "2015-05-27", "close": 8.02, "volume": 166929.0}, {"date": "2015-05-28", "close": 8.0, "volume": 153713.0}, {"date": "2015-05-29", "close": 7.98, "volume": 131727.0}, {"date": "2015-06-01", "close": 7.95, "volume": 158049.0}, {"date": "2015-06-02", "close": 8.0, "volume": 161686.0}, {"date": "2015-06-03", "close": 8.02, "volume": 135922.0}, {"date": "2015-06-04", "close": 8.02, "volume": 189477.0}, {"date": "2015-06-05", "close": 8.02, "volume": 140565.0}, {"date": "2015-06-09", "close": 8.0, "volume": 170268.0}, {"date": "2015-06-10", "close": 7.91, "volume": 232393.0}, {"date": "2015-06-11", "close": 7.95, "volume": 160738.0}, {"date": "2015-06-12", "close": 7.97, "volume": 148451.0}, {"date": "2015-06-15", "close": 7.94, "volume": 143574.0}, {"date": "2015-06-16", "close": 7.95, "volume": 133740.0}, {"date": "2015-06-17", "close": 7.91, "volume": 139980.0}, {"date": "2015-06-18", "close": 7.91, "volume": 141453.0}, {"date": "2015-06-19", "close": 7.92, "volume": 80260.0}, {"date": "2015-06-22", "close": 7.88, "volume": 115323.0}, {"date": "2015-06-23", "close": 7.93, "volume": 120474.0}, {"date": "2015-06-24", "close": 8.01, "volume": 163757.0}, {"date": "2015-06-25", "close": 8.01, "volume": 121506.0}, {"date": "2015-06-26", "close": 8.03, "volume": 142111.0}, {"date": "2015-06-29", "close": 7.97, "volume": 216915.0}, {"date": "2015-06-30", "close": 7.97, "volume": 257674.0}, {"date": "2015-07-01", "close": 7.98, "volume": 189303.0}, {"date": "2015-07-02", "close": 7.95, "volume": 137622.0}, {"date": "2015-07-03", "close": 7.97, "volume": 145369.0}, {"date": "2015-07-06", "close": 7.94, "volume": 119385.0}, {"date": "2015-07-07", "close": 7.99, "volume": 170331.0}, {"date": "2015-07-08", "close": 7.96, "volume": 131901.0}, {"date": "2015-07-09", "close": 7.93, "volume": 177398.0}, {"date": "2015-07-10", "close": 7.91, "volume": 158753.0}, {"date": "2015-07-13", "close": 8.06, "volume": 145177.0}, {"date": "2015-07-14", "close": 8.03, "volume": 147483.0}, {"date": "2015-07-15", "close": 8.15, "volume": 120860.0}, {"date": "2015-07-16", "close": 8.06, "volume": 144536.0}, {"date": "2015-07-17", "close": 8.22, "volume": 129731.0}, {"date": "2015-07-20", "close": 8.37, "volume": 180864.0}, {"date": "2015-07-21", "close": 8.35, "volume": 187979.0}, {"date": "2015-07-22", "close": 8.3, "volume": 118132.0}, {"date": "2015-07-23", "close": 8.26, "volume": 106754.0}, {"date": "2015-07-24", "close": 8.24, "volume": 133709.0}, {"date": "2015-07-27", "close": 8.33, "volume": 113139.0}, {"date": "2015-07-28", "close": 8.2, "volume": 143198.0}, {"date": "2015-07-29", "close": 8.1, "volume": 140615.0}, {"date": "2015-07-30", "close": 8.22, "volume": 127158.0}, {"date": "2015-07-31", "close": 8.28, "volume": 73699.0}, {"date": "2015-08-03", "close": 8.29, "volume": 117643.0}, {"date": "2015-08-04", "close": 8.36, "volume": 165886.0}, {"date": "2015-08-05", "close": 8.41, "volume": 159138.0}, {"date": "2015-08-06", "close": 8.38, "volume": 113523.0}, {"date": "2015-08-07", "close": 8.4, "volume": 133759.0}, {"date": "2015-08-10", "close": 8.42, "volume": 174149.0}, {"date": "2015-08-11", "close": 8.4, "volume": 123773.0}, {"date": "2015-08-12", "close": 8.21, "volume": 210386.0}, {"date": "2015-08-13", "close": 8.27, "volume": 112663.0}, {"date": "2015-08-14", "close": 8.26, "volume": 175801.0}, {"date": "2015-08-17", "close": 7.97, "volume": 231997.0}, {"date": "2015-08-18", "close": 8.04, "volume": 162798.0}, {"date": "2015-08-19", "close": 8.05, "volume": 129144.0}, {"date": "2015-08-20", "close": 7.89, "volume": 184449.0}, {"date": "2015-08-21", "close": 7.99, "volume": 229437.0}, {"date": "2015-08-24", "close": 7.85, "volume": 430833.0}, {"date": "2015-08-25", "close": 7.97, "volume": 477901.0}, {"date": "2015-08-26", "close": 8.0, "volume": 209366.0}, {"date": "2015-08-27", "close": 7.95, "volume": 232674.0}, {"date": "2015-08-28", "close": 7.95, "volume": 208010.0}, {"date": "2015-08-31", "close": 7.87, "volume": 163585.0}, {"date": "2015-09-01", "close": 7.88, "volume": 136496.0}, {"date": "2015-09-02", "close": 7.8, "volume": 159546.0}, {"date": "2015-09-03", "close": 7.79, "volume": 403582.0}, {"date": "2015-09-04", "close": 7.66, "volume": 296897.0}, {"date": "2015-09-07", "close": 7.62, "volume": 236668.0}, {"date": "2015-09-08", "close": 7.71, "volume": 177150.0}, {"date": "2015-09-09", "close": 7.83, "volume": 257522.0}, {"date": "2015-09-10", "close": 7.72, "volume": 207399.0}, {"date": "2015-09-11", "close": 7.68, "volume": 158379.0}, {"date": "2015-09-14", "close": 7.66, "volume": 157428.0}, {"date": "2015-09-15", "close": 7.67, "volume": 138593.0}, {"date": "2015-09-16", "close": 7.82, "volume": 124377.0}, {"date": "2015-09-17", "close": 7.78, "volume": 131814.0}, {"date": "2015-09-18", "close": 7.81, "volume": 78777.0}, {"date": "2015-09-21", "close": 7.7, "volume": 200091.0}, {"date": "2015-09-22", "close": 7.74, "volume": 119382.0}, {"date": "2015-09-23", "close": 7.7, "volume": 110614.0}, {"date": "2015-09-24", "close": 7.73, "volume": 124489.0}, {"date": "2015-09-25", "close": 7.62, "volume": 183002.0}, {"date": "2015-09-28", "close": 7.65, "volume": 165969.0}, {"date": "2015-09-29", "close": 7.62, "volume": 172401.0}, {"date": "2015-09-30", "close": 7.59, "volume": 202189.0}, {"date": "2015-10-01", "close": 7.6, "volume": 111879.0}, {"date": "2015-10-02", "close": 7.59, "volume": 79731.0}, {"date": "2015-10-05", "close": 7.68, "volume": 83477.0}, {"date": "2015-10-06", "close": 7.71, "volume": 136000.0}, {"date": "2015-10-07", "close": 7.68, "volume": 125287.0}, {"date": "2015-10-08", "close": 7.71, "volume": 114804.0}, {"date": "2015-10-09", "close": 7.69, "volume": 128485.0}, {"date": "2015-10-12", "close": 7.71, "volume": 106726.0}, {"date": "2015-10-13", "close": 7.7, "volume": 113970.0}, {"date": "2015-10-14", "close": 7.65, "volume": 88739.0}, {"date": "2015-10-15", "close": 7.69, "volume": 95944.0}, {"date": "2015-10-16", "close": 7.75, "volume": 118857.0}, {"date": "2015-10-19", "close": 7.74, "volume": 141965.0}, {"date": "2015-10-20", "close": 7.73, "volume": 145521.0}, {"date": "2015-10-21", "close": 7.7, "volume": 170166.0}, {"date": "2015-10-22", "close": 7.71, "volume": 98012.0}, {"date": "2015-10-23", "close": 7.7, "volume": 127583.0}, {"date": "2015-10-26", "close": 7.83, "volume": 143603.0}, {"date": "2015-10-27", "close": 7.74, "volume": 90775.0}, {"date": "2015-10-28", "close": 7.79, "volume": 99456.0}, {"date": "2015-10-29", "close": 7.76, "volume": 139433.0}, {"date": "2015-10-30", "close": 7.74, "volume": 73590.0}, {"date": "2015-11-02", "close": 7.71, "volume": 109651.0}, {"date": "2015-11-03", "close": 7.73, "volume": 108832.0}, {"date": "2015-11-04", "close": 7.71, "volume": 102770.0}, {"date": "2015-11-05", "close": 7.79, "volume": 149113.0}, {"date": "2015-11-06", "close": 7.7, "volume": 107067.0}, {"date": "2015-11-09", "close": 7.71, "volume": 141672.0}, {"date": "2015-11-10", "close": 7.68, "volume": 113216.0}, {"date": "2015-11-11", "close": 7.65, "volume": 111637.0}, {"date": "2015-11-12", "close": 7.65, "volume": 98398.0}, {"date": "2015-11-13", "close": 7.64, "volume": 140467.0}, {"date": "2015-11-16", "close": 7.59, "volume": 100205.0}, {"date": "2015-11-17", "close": 7.61, "volume": 148489.0}, {"date": "2015-11-18", "close": 7.58, "volume": 112782.0}, {"date": "2015-11-19", "close": 7.68, "volume": 177220.0}, {"date": "2015-11-20", "close": 7.61, "volume": 174867.0}, {"date": "2015-11-23", "close": 7.65, "volume": 197724.0}, {"date": "2015-11-24", "close": 7.61, "volume": 155550.0}, {"date": "2015-11-25", "close": 7.67, "volume": 97771.0}, {"date": "2015-11-26", "close": 7.69, "volume": 98223.0}, {"date": "2015-11-27", "close": 7.67, "volume": 81414.0}, {"date": "2015-11-30", "close": 7.61, "volume": 147715.0}, {"date": "2015-12-01", "close": 7.57, "volume": 224583.0}, {"date": "2015-12-02", "close": 7.59, "volume": 148415.0}, {"date": "2015-12-03", "close": 7.56, "volume": 108648.0}, {"date": "2015-12-04", "close": 7.66, "volume": 121305.0}, {"date": "2015-12-07", "close": 7.62, "volume": 125492.0}, {"date": "2015-12-08", "close": 7.61, "volume": 145331.0}, {"date": "2015-12-09", "close": 7.61, "volume": 277024.0}, {"date": "2015-12-10", "close": 7.49, "volume": 115720.0}, {"date": "2015-12-11", "close": 7.51, "volume": 189818.0}, {"date": "2015-12-14", "close": 7.53, "volume": 97911.0}, {"date": "2015-12-15", "close": 7.61, "volume": 136688.0}, {"date": "2015-12-16", "close": 7.56, "volume": 153133.0}, {"date": "2015-12-17", "close": 7.55, "volume": 148472.0}, {"date": "2015-12-18", "close": 7.63, "volume": 143177.0}, {"date": "2015-12-21", "close": 7.65, "volume": 118573.0}, {"date": "2015-12-22", "close": 7.67, "volume": 144730.0}, {"date": "2015-12-23", "close": 7.75, "volume": 124213.0}, {"date": "2015-12-24", "close": 7.8, "volume": 92223.0}, {"date": "2015-12-29", "close": 7.89, "volume": 107097.0}, {"date": "2015-12-30", "close": 7.98, "volume": 68544.0}, {"date": "2015-12-31", "close": 8.0, "volume": 71392.0}, {"date": "2016-01-04", "close": 7.87, "volume": 188044.0}, {"date": "2016-01-05", "close": 7.93, "volume": 86227.0}, {"date": "2016-01-06", "close": 7.9, "volume": 117691.0}, {"date": "2016-01-07", "close": 7.99, "volume": 271618.0}, {"date": "2016-01-08", "close": 7.83, "volume": 209810.0}, {"date": "2016-01-11", "close": 7.65, "volume": 250521.0}, {"date": "2016-01-12", "close": 7.42, "volume": 347971.0}, {"date": "2016-01-13", "close": 7.57, "volume": 192923.0}, {"date": "2016-01-14", "close": 7.5, "volume": 153213.0}, {"date": "2016-01-15", "close": 7.41, "volume": 139208.0}, {"date": "2016-01-18", "close": 7.29, "volume": 222730.0}, {"date": "2016-01-19", "close": 7.38, "volume": 68569.0}, {"date": "2016-01-20", "close": 7.36, "volume": 76059.0}, {"date": "2016-01-21", "close": 7.41, "volume": 106815.0}, {"date": "2016-01-22", "close": 7.41, "volume": 108286.0}, {"date": "2016-01-25", "close": 7.63, "volume": 96231.0}, {"date": "2016-01-27", "close": 7.51, "volume": 94812.0}, {"date": "2016-01-28", "close": 7.55, "volume": 112462.0}, {"date": "2016-01-29", "close": 7.56, "volume": 64534.0}, {"date": "2016-02-01", "close": 7.51, "volume": 255911.0}, {"date": "2016-02-02", "close": 7.52, "volume": 135544.0}, {"date": "2016-02-03", "close": 7.6, "volume": 145418.0}, {"date": "2016-02-04", "close": 7.73, "volume": 153078.0}, {"date": "2016-02-05", "close": 7.71, "volume": 92965.0}, {"date": "2016-02-08", "close": 7.63, "volume": 81396.0}, {"date": "2016-02-09", "close": 7.58, "volume": 188248.0}, {"date": "2016-02-10", "close": 7.48, "volume": 157115.0}, {"date": "2016-02-11", "close": 7.36, "volume": 250442.0}, {"date": "2016-02-12", "close": 7.26, "volume": 140450.0}, {"date": "2016-02-15", "close": 7.26, "volume": 113473.0}, {"date": "2016-02-16", "close": 7.28, "volume": 193706.0}, {"date": "2016-02-17", "close": 7.27, "volume": 87769.0}, {"date": "2016-02-18", "close": 7.24, "volume": 218640.0}, {"date": "2016-02-19", "close": 7.3, "volume": 179183.0}, {"date": "2016-02-22", "close": 7.39, "volume": 98728.0}, {"date": "2016-02-23", "close": 7.35, "volume": 104426.0}, {"date": "2016-02-24", "close": 7.23, "volume": 94757.0}, {"date": "2016-02-25", "close": 7.25, "volume": 123598.0}, {"date": "2016-02-26", "close": 7.21, "volume": 115247.0}, {"date": "2016-02-29", "close": 7.3, "volume": 109115.0}, {"date": "2016-03-01", "close": 7.22, "volume": 63595.0}, {"date": "2016-03-02", "close": 7.23, "volume": 154800.0}, {"date": "2016-03-03", "close": 7.29, "volume": 187909.0}, {"date": "2016-03-04", "close": 7.28, "volume": 134315.0}, {"date": "2016-03-07", "close": 7.37, "volume": 186651.0}, {"date": "2016-03-08", "close": 7.41, "volume": 138472.0}, {"date": "2016-03-09", "close": 7.37, "volume": 102975.0}, {"date": "2016-03-10", "close": 7.35, "volume": 132642.0}, {"date": "2016-03-11", "close": 7.32, "volume": 119578.0}, {"date": "2016-03-14", "close": 7.39, "volume": 42688.0}, {"date": "2016-03-15", "close": 7.32, "volume": 143294.0}, {"date": "2016-03-16", "close": 7.32, "volume": 79740.0}, {"date": "2016-03-17", "close": 7.38, "volume": 84786.0}, {"date": "2016-03-18", "close": 7.31, "volume": 122452.0}, {"date": "2016-03-21", "close": 7.31, "volume": 126811.0}, {"date": "2016-03-22", "close": 7.35, "volume": 100662.0}, {"date": "2016-03-23", "close": 7.27, "volume": 144943.0}, {"date": "2016-03-24", "close": 7.24, "volume": 124048.0}, {"date": "2016-03-29", "close": 7.22, "volume": 252138.0}, {"date": "2016-03-30", "close": 7.21, "volume": 110145.0}, {"date": "2016-03-31", "close": 7.27, "volume": 141408.0}, {"date": "2016-04-01", "close": 7.25, "volume": 174528.0}, {"date": "2016-04-04", "close": 7.3, "volume": 95699.0}, {"date": "2016-04-05", "close": 7.23, "volume": 120504.0}, {"date": "2016-04-06", "close": 7.32, "volume": 85515.0}, {"date": "2016-04-07", "close": 7.22, "volume": 129889.0}, {"date": "2016-04-08", "close": 7.25, "volume": 99825.0}, {"date": "2016-04-11", "close": 7.25, "volume": 101760.0}, {"date": "2016-04-12", "close": 7.24, "volume": 87985.0}, {"date": "2016-04-13", "close": 7.29, "volume": 151877.0}, {"date": "2016-04-14", "close": 7.24, "volume": 200259.0}, {"date": "2016-04-15", "close": 7.21, "volume": 150562.0}, {"date": "2016-04-18", "close": 7.2, "volume": 160070.0}, {"date": "2016-04-19", "close": 7.25, "volume": 251474.0}, {"date": "2016-04-20", "close": 7.2, "volume": 243030.0}, {"date": "2016-04-21", "close": 7.3, "volume": 127874.0}, {"date": "2016-04-22", "close": 7.37, "volume": 143920.0}, {"date": "2016-04-26", "close": 7.4, "volume": 163420.0}, {"date": "2016-04-27", "close": 7.38, "volume": 132110.0}, {"date": "2016-04-28", "close": 7.27, "volume": 178278.0}, {"date": "2016-04-29", "close": 7.26, "volume": 114201.0}, {"date": "2016-05-02", "close": 7.3, "volume": 185673.0}, {"date": "2016-05-03", "close": 7.28, "volume": 230722.0}, {"date": "2016-05-04", "close": 7.25, "volume": 185012.0}, {"date": "2016-05-05", "close": 7.29, "volume": 206240.0}, {"date": "2016-05-06", "close": 7.25, "volume": 114893.0}, {"date": "2016-05-09", "close": 7.25, "volume": 161412.0}, {"date": "2016-05-10", "close": 7.25, "volume": 250060.0}, {"date": "2016-05-11", "close": 7.23, "volume": 249474.0}, {"date": "2016-05-12", "close": 7.19, "volume": 248982.0}, {"date": "2016-05-13", "close": 7.19, "volume": 276534.0}, {"date": "2016-05-16", "close": 7.2, "volume": 314849.0}, {"date": "2016-05-17", "close": 7.25, "volume": 331151.0}, {"date": "2016-05-18", "close": 7.2, "volume": 260164.0}, {"date": "2016-05-19", "close": 7.2, "volume": 272662.0}, {"date": "2016-05-20", "close": 7.19, "volume": 351580.0}, {"date": "2016-05-23", "close": 7.18, "volume": 191532.0}, {"date": "2016-05-24", "close": 7.23, "volume": 158911.0}, {"date": "2016-05-25", "close": 7.26, "volume": 239202.0}, {"date": "2016-05-26", "close": 7.27, "volume": 189176.0}, {"date": "2016-05-27", "close": 7.27, "volume": 165006.0}, {"date": "2016-05-30", "close": 7.26, "volume": 141298.0}, {"date": "2016-05-31", "close": 7.23, "volume": 123532.0}, {"date": "2016-06-01", "close": 7.2, "volume": 251721.0}, {"date": "2016-06-02", "close": 7.23, "volume": 153855.0}, {"date": "2016-06-03", "close": 7.23, "volume": 194132.0}, {"date": "2016-06-06", "close": 7.25, "volume": 154779.0}, {"date": "2016-06-07", "close": 7.24, "volume": 194978.0}, {"date": "2016-06-08", "close": 7.25, "volume": 213085.0}, {"date": "2016-06-09", "close": 7.27, "volume": 216989.0}, {"date": "2016-06-10", "close": 7.26, "volume": 224042.0}, {"date": "2016-06-14", "close": 7.2, "volume": 294256.0}, {"date": "2016-06-15", "close": 7.22, "volume": 175113.0}, {"date": "2016-06-16", "close": 7.21, "volume": 137145.0}, {"date": "2016-06-17", "close": 7.21, "volume": 123788.0}, {"date": "2016-06-20", "close": 7.23, "volume": 175460.0}, {"date": "2016-06-21", "close": 7.2, "volume": 232225.0}, {"date": "2016-06-22", "close": 7.19, "volume": 265867.0}, {"date": "2016-06-23", "close": 7.21, "volume": 176669.0}, {"date": "2016-06-24", "close": 7.19, "volume": 331016.0}, {"date": "2016-06-27", "close": 7.16, "volume": 176908.0}, {"date": "2016-06-28", "close": 7.23, "volume": 167440.0}, {"date": "2016-06-29", "close": 7.34, "volume": 175213.0}, {"date": "2016-06-30", "close": 7.37, "volume": 197976.0}, {"date": "2016-07-01", "close": 7.41, "volume": 230300.0}, {"date": "2016-07-04", "close": 7.42, "volume": 146711.0}, {"date": "2016-07-05", "close": 7.39, "volume": 100570.0}, {"date": "2016-07-06", "close": 7.34, "volume": 136381.0}, {"date": "2016-07-07", "close": 7.31, "volume": 105011.0}, {"date": "2016-07-08", "close": 7.28, "volume": 105511.0}, {"date": "2016-07-11", "close": 7.33, "volume": 174559.0}, {"date": "2016-07-12", "close": 7.41, "volume": 150023.0}, {"date": "2016-07-13", "close": 7.39, "volume": 136792.0}, {"date": "2016-07-14", "close": 7.34, "volume": 183050.0}, {"date": "2016-07-15", "close": 7.32, "volume": 140153.0}, {"date": "2016-07-18", "close": 7.37, "volume": 130755.0}, {"date": "2016-07-19", "close": 7.36, "volume": 158385.0}, {"date": "2016-07-20", "close": 7.45, "volume": 172677.0}, {"date": "2016-07-21", "close": 7.44, "volume": 220061.0}, {"date": "2016-07-22", "close": 7.42, "volume": 190447.0}, {"date": "2016-07-25", "close": 7.45, "volume": 231403.0}, {"date": "2016-07-26", "close": 7.5, "volume": 113992.0}, {"date": "2016-07-27", "close": 7.44, "volume": 150146.0}, {"date": "2016-07-28", "close": 7.46, "volume": 257509.0}, {"date": "2016-07-29", "close": 7.51, "volume": 124144.0}, {"date": "2016-08-01", "close": 7.55, "volume": 169040.0}, {"date": "2016-08-02", "close": 7.48, "volume": 177569.0}, {"date": "2016-08-03", "close": 7.38, "volume": 183935.0}, {"date": "2016-08-04", "close": 7.42, "volume": 179996.0}, {"date": "2016-08-05", "close": 7.48, "volume": 144011.0}, {"date": "2016-08-08", "close": 7.51, "volume": 128698.0}, {"date": "2016-08-09", "close": 7.54, "volume": 120699.0}, {"date": "2016-08-10", "close": 7.57, "volume": 161667.0}, {"date": "2016-08-11", "close": 7.52, "volume": 181491.0}, {"date": "2016-08-12", "close": 7.54, "volume": 150057.0}, {"date": "2016-08-15", "close": 7.62, "volume": 207414.0}, {"date": "2016-08-16", "close": 7.59, "volume": 120527.0}, {"date": "2016-08-17", "close": 7.61, "volume": 214093.0}, {"date": "2016-08-18", "close": 7.62, "volume": 119286.0}, {"date": "2016-08-19", "close": 7.71, "volume": 150352.0}, {"date": "2016-08-22", "close": 7.7, "volume": 232312.0}, {"date": "2016-08-23", "close": 7.49, "volume": 184855.0}, {"date": "2016-08-24", "close": 7.55, "volume": 106353.0}, {"date": "2016-08-25", "close": 7.51, "volume": 144785.0}, {"date": "2016-08-26", "close": 7.49, "volume": 140770.0}, {"date": "2016-08-29", "close": 7.34, "volume": 263723.0}, {"date": "2016-08-30", "close": 7.34, "volume": 161734.0}, {"date": "2016-08-31", "close": 7.31, "volume": 107397.0}, {"date": "2016-09-01", "close": 7.26, "volume": 173549.0}, {"date": "2016-09-02", "close": 7.2, "volume": 267550.0}, {"date": "2016-09-05", "close": 7.28, "volume": 145898.0}, {"date": "2016-09-06", "close": 7.35, "volume": 117170.0}, {"date": "2016-09-07", "close": 7.29, "volume": 163548.0}, {"date": "2016-09-08", "close": 7.22, "volume": 182609.0}, {"date": "2016-09-09", "close": 7.23, "volume": 153284.0}, {"date": "2016-09-12", "close": 7.19, "volume": 306219.0}, {"date": "2016-09-13", "close": 7.2, "volume": 164014.0}, {"date": "2016-09-14", "close": 7.18, "volume": 217307.0}, {"date": "2016-09-15", "close": 7.12, "volume": 321046.0}, {"date": "2016-09-16", "close": 7.16, "volume": 142791.0}, {"date": "2016-09-19", "close": 7.16, "volume": 81673.0}, {"date": "2016-09-20", "close": 7.13, "volume": 192812.0}, {"date": "2016-09-21", "close": 7.15, "volume": 154343.0}, {"date": "2016-09-22", "close": 7.26, "volume": 266581.0}, {"date": "2016-09-23", "close": 7.3, "volume": 130320.0}, {"date": "2016-09-26", "close": 7.22, "volume": 149728.0}, {"date": "2016-09-27", "close": 7.17, "volume": 208553.0}, {"date": "2016-09-28", "close": 7.2, "volume": 340222.0}, {"date": "2016-09-29", "close": 7.19, "volume": 234887.0}, {"date": "2016-09-30", "close": 7.23, "volume": 184337.0}, {"date": "2016-10-03", "close": 7.22, "volume": 107946.0}, {"date": "2016-10-04", "close": 7.18, "volume": 157318.0}, {"date": "2016-10-05", "close": 7.2, "volume": 111223.0}, {"date": "2016-10-06", "close": 7.21, "volume": 140958.0}, {"date": "2016-10-07", "close": 7.26, "volume": 142471.0}, {"date": "2016-10-10", "close": 7.26, "volume": 121248.0}, {"date": "2016-10-11", "close": 7.27, "volume": 150127.0}, {"date": "2016-10-12", "close": 7.28, "volume": 202305.0}, {"date": "2016-10-13", "close": 7.27, "volume": 64610.0}, {"date": "2016-10-14", "close": 7.26, "volume": 131813.0}, {"date": "2016-10-17", "close": 7.27, "volume": 89163.0}, {"date": "2016-10-18", "close": 7.3, "volume": 117255.0}, {"date": "2016-10-19", "close": 7.3, "volume": 106479.0}, {"date": "2016-10-20", "close": 7.32, "volume": 163681.0}, {"date": "2016-10-21", "close": 7.34, "volume": 190048.0}, {"date": "2016-10-24", "close": 7.32, "volume": 128383.0}, {"date": "2016-10-25", "close": 7.3, "volume": 215785.0}, {"date": "2016-10-26", "close": 7.26, "volume": 146701.0}, {"date": "2016-10-27", "close": 7.32, "volume": 118384.0}, {"date": "2016-10-28", "close": 7.26, "volume": 185150.0}, {"date": "2016-10-31", "close": 7.27, "volume": 85795.0}, {"date": "2016-11-01", "close": 7.25, "volume": 125710.0}, {"date": "2016-11-02", "close": 7.23, "volume": 141085.0}, {"date": "2016-11-03", "close": 7.22, "volume": 147019.0}, {"date": "2016-11-04", "close": 7.23, "volume": 139426.0}, {"date": "2016-11-07", "close": 7.24, "volume": 162149.0}, {"date": "2016-11-08", "close": 7.25, "volume": 151859.0}, {"date": "2016-11-09", "close": 7.18, "volume": 265482.0}, {"date": "2016-11-10", "close": 7.29, "volume": 247592.0}, {"date": "2016-11-11", "close": 7.25, "volume": 143333.0}, {"date": "2016-11-14", "close": 7.24, "volume": 178884.0}, {"date": "2016-11-15", "close": 7.28, "volume": 174466.0}, {"date": "2016-11-16", "close": 7.3, "volume": 182930.0}, {"date": "2016-11-17", "close": 7.25, "volume": 130315.0}, {"date": "2016-11-18", "close": 7.31, "volume": 160556.0}, {"date": "2016-11-21", "close": 7.4, "volume": 201497.0}, {"date": "2016-11-22", "close": 7.34, "volume": 240691.0}, {"date": "2016-11-23", "close": 7.35, "volume": 126356.0}, {"date": "2016-11-24", "close": 7.38, "volume": 116858.0}, {"date": "2016-11-25", "close": 7.36, "volume": 185947.0}, {"date": "2016-11-28", "close": 7.31, "volume": 129972.0}, {"date": "2016-11-29", "close": 7.3, "volume": 170157.0}, {"date": "2016-11-30", "close": 7.28, "volume": 154528.0}, {"date": "2016-12-01", "close": 7.34, "volume": 163645.0}, {"date": "2016-12-02", "close": 7.29, "volume": 124336.0}, {"date": "2016-12-05", "close": 7.29, "volume": 156011.0}, {"date": "2016-12-06", "close": 7.32, "volume": 311908.0}, {"date": "2016-12-07", "close": 7.34, "volume": 228396.0}, {"date": "2016-12-08", "close": 7.39, "volume": 289561.0}, {"date": "2016-12-09", "close": 7.35, "volume": 286727.0}, {"date": "2016-12-12", "close": 7.41, "volume": 202700.0}, {"date": "2016-12-13", "close": 7.44, "volume": 196911.0}, {"date": "2016-12-14", "close": 7.4, "volume": 309524.0}, {"date": "2016-12-15", "close": 7.39, "volume": 266219.0}, {"date": "2016-12-16", "close": 7.36, "volume": 288811.0}, {"date": "2016-12-19", "close": 7.47, "volume": 183535.0}, {"date": "2016-12-20", "close": 7.47, "volume": 152417.0}, {"date": "2016-12-21", "close": 7.47, "volume": 186979.0}, {"date": "2016-12-22", "close": 7.41, "volume": 199365.0}, {"date": "2016-12-23", "close": 7.42, "volume": 107979.0}, {"date": "2016-12-28", "close": 7.44, "volume": 183530.0}, {"date": "2016-12-29", "close": 7.46, "volume": 74031.0}, {"date": "2016-12-30", "close": 7.46, "volume": 33363.0}, {"date": "2017-01-03", "close": 7.48, "volume": 126852.0}, {"date": "2017-01-04", "close": 7.49, "volume": 132421.0}, {"date": "2017-01-05", "close": 7.51, "volume": 112834.0}, {"date": "2017-01-06", "close": 7.56, "volume": 134863.0}, {"date": "2017-01-09", "close": 7.58, "volume": 228282.0}, {"date": "2017-01-10", "close": 7.59, "volume": 170251.0}, {"date": "2017-01-11", "close": 7.61, "volume": 113310.0}, {"date": "2017-01-12", "close": 7.69, "volume": 115733.0}, {"date": "2017-01-13", "close": 7.67, "volume": 140035.0}, {"date": "2017-01-16", "close": 7.66, "volume": 117836.0}, {"date": "2017-01-17", "close": 7.63, "volume": 151952.0}, {"date": "2017-01-18", "close": 7.61, "volume": 135429.0}, {"date": "2017-01-19", "close": 7.61, "volume": 92264.0}, {"date": "2017-01-20", "close": 7.6, "volume": 110643.0}, {"date": "2017-01-23", "close": 7.55, "volume": 197473.0}, {"date": "2017-01-24", "close": 7.6, "volume": 135803.0}, {"date": "2017-01-25", "close": 7.62, "volume": 107812.0}, {"date": "2017-01-27", "close": 7.67, "volume": 80991.0}, {"date": "2017-01-30", "close": 7.64, "volume": 98499.0}, {"date": "2017-01-31", "close": 7.61, "volume": 109797.0}, {"date": "2017-02-01", "close": 7.64, "volume": 84215.0}, {"date": "2017-02-02", "close": 7.64, "volume": 124918.0}, {"date": "2017-02-03", "close": 7.66, "volume": 178325.0}, {"date": "2017-02-06", "close": 7.67, "volume": 132862.0}, {"date": "2017-02-07", "close": 7.68, "volume": 145327.0}, {"date": "2017-02-08", "close": 7.72, "volume": 174018.0}, {"date": "2017-02-09", "close": 7.74, "volume": 210913.0}, {"date": "2017-02-10", "close": 7.72, "volume": 109518.0}, {"date": "2017-02-13", "close": 7.79, "volume": 198400.0}, {"date": "2017-02-14", "close": 7.85, "volume": 238607.0}, {"date": "2017-02-15", "close": 7.85, "volume": 135217.0}, {"date": "2017-02-16", "close": 7.81, "volume": 169664.0}, {"date": "2017-02-17", "close": 7.67, "volume": 191700.0}, {"date": "2017-02-20", "close": 7.61, "volume": 195584.0}, {"date": "2017-02-21", "close": 7.61, "volume": 143310.0}, {"date": "2017-02-22", "close": 7.56, "volume": 185127.0}, {"date": "2017-02-23", "close": 7.57, "volume": 177733.0}, {"date": "2017-02-24", "close": 7.5, "volume": 143097.0}, {"date": "2017-02-27", "close": 7.45, "volume": 227685.0}, {"date": "2017-02-28", "close": 7.53, "volume": 144102.0}, {"date": "2017-03-01", "close": 7.53, "volume": 122206.0}, {"date": "2017-03-02", "close": 7.61, "volume": 132418.0}, {"date": "2017-03-03", "close": 7.52, "volume": 160527.0}, {"date": "2017-03-06", "close": 7.52, "volume": 149903.0}, {"date": "2017-03-07", "close": 7.55, "volume": 93061.0}, {"date": "2017-03-08", "close": 7.56, "volume": 135836.0}, {"date": "2017-03-09", "close": 7.58, "volume": 113515.0}, {"date": "2017-03-10", "close": 7.55, "volume": 211921.0}, {"date": "2017-03-13", "close": 7.55, "volume": 107471.0}, {"date": "2017-03-14", "close": 7.59, "volume": 245205.0}, {"date": "2017-03-15", "close": 7.6, "volume": 166725.0}, {"date": "2017-03-16", "close": 7.64, "volume": 131451.0}, {"date": "2017-03-17", "close": 7.59, "volume": 157825.0}, {"date": "2017-03-20", "close": 7.54, "volume": 186110.0}, {"date": "2017-03-21", "close": 7.59, "volume": 201071.0}, {"date": "2017-03-22", "close": 7.46, "volume": 271925.0}, {"date": "2017-03-23", "close": 7.51, "volume": 159162.0}, {"date": "2017-03-24", "close": 7.5, "volume": 152183.0}, {"date": "2017-03-27", "close": 7.5, "volume": 115430.0}, {"date": "2017-03-28", "close": 7.46, "volume": 268208.0}, {"date": "2017-03-29", "close": 7.5, "volume": 245006.0}, {"date": "2017-03-30", "close": 7.53, "volume": 212157.0}, {"date": "2017-03-31", "close": 7.54, "volume": 370374.0}, {"date": "2017-04-03", "close": 7.53, "volume": 121281.0}, {"date": "2017-04-04", "close": 7.57, "volume": 149288.0}, {"date": "2017-04-05", "close": 7.58, "volume": 186959.0}, {"date": "2017-04-06", "close": 7.59, "volume": 160269.0}, {"date": "2017-04-07", "close": 7.59, "volume": 127171.0}, {"date": "2017-04-10", "close": 7.61, "volume": 221850.0}, {"date": "2017-04-11", "close": 7.68, "volume": 190479.0}, {"date": "2017-04-12", "close": 7.65, "volume": 207650.0}, {"date": "2017-04-13", "close": 7.62, "volume": 141771.0}, {"date": "2017-04-18", "close": 7.59, "volume": 225246.0}, {"date": "2017-04-19", "close": 7.6, "volume": 167974.0}, {"date": "2017-04-20", "close": 7.59, "volume": 214688.0}, {"date": "2017-04-21", "close": 7.58, "volume": 225990.0}, {"date": "2017-04-24", "close": 7.55, "volume": 114732.0}, {"date": "2017-04-26", "close": 7.6, "volume": 263741.0}, {"date": "2017-04-27", "close": 7.58, "volume": 196165.0}, {"date": "2017-04-28", "close": 7.62, "volume": 235978.0}, {"date": "2017-05-01", "close": 7.62, "volume": 181586.0}, {"date": "2017-05-02", "close": 7.65, "volume": 131266.0}, {"date": "2017-05-03", "close": 7.62, "volume": 231996.0}, {"date": "2017-05-04", "close": 7.65, "volume": 132435.0}, {"date": "2017-05-05", "close": 7.66, "volume": 284666.0}, {"date": "2017-05-08", "close": 7.64, "volume": 224001.0}, {"date": "2017-05-09", "close": 7.63, "volume": 206567.0}, {"date": "2017-05-10", "close": 7.66, "volume": 235431.0}, {"date": "2017-05-11", "close": 7.7, "volume": 206945.0}, {"date": "2017-05-12", "close": 7.72, "volume": 200879.0}, {"date": "2017-05-15", "close": 7.64, "volume": 275874.0}, {"date": "2017-05-16", "close": 7.66, "volume": 275717.0}, {"date": "2017-05-17", "close": 7.66, "volume": 158127.0}, {"date": "2017-05-18", "close": 7.6, "volume": 330405.0}, {"date": "2017-05-19", "close": 7.61, "volume": 233265.0}, {"date": "2017-05-22", "close": 7.65, "volume": 237930.0}, {"date": "2017-05-23", "close": 7.64, "volume": 153271.0}, {"date": "2017-05-24", "close": 7.61, "volume": 251328.0}, {"date": "2017-05-25", "close": 7.62, "volume": 126815.0}, {"date": "2017-05-26", "close": 7.6, "volume": 138805.0}, {"date": "2017-05-29", "close": 7.63, "volume": 230430.0}, {"date": "2017-05-30", "close": 7.6, "volume": 153890.0}, {"date": "2017-05-31", "close": 7.6, "volume": 153304.0}, {"date": "2017-06-01", "close": 7.57, "volume": 222792.0}, {"date": "2017-06-02", "close": 7.58, "volume": 191792.0}, {"date": "2017-06-05", "close": 7.55, "volume": 338611.0}, {"date": "2017-06-06", "close": 7.56, "volume": 204370.0}, {"date": "2017-06-07", "close": 7.55, "volume": 199873.0}, {"date": "2017-06-08", "close": 7.6, "volume": 265363.0}, {"date": "2017-06-09", "close": 7.52, "volume": 143792.0}, {"date": "2017-06-13", "close": 7.57, "volume": 298677.0}, {"date": "2017-06-14", "close": 7.57, "volume": 212411.0}, {"date": "2017-06-15", "close": 7.63, "volume": 251629.0}, {"date": "2017-06-16", "close": 7.62, "volume": 278111.0}, {"date": "2017-06-19", "close": 7.64, "volume": 280112.0}, {"date": "2017-06-20", "close": 7.62, "volume": 236743.0}, {"date": "2017-06-21", "close": 7.63, "volume": 309961.0}, {"date": "2017-06-22", "close": 7.63, "volume": 219678.0}, {"date": "2017-06-23", "close": 7.65, "volume": 196772.0}, {"date": "2017-06-26", "close": 7.69, "volume": 311273.0}, {"date": "2017-06-27", "close": 7.72, "volume": 264461.0}, {"date": "2017-06-28", "close": 7.73, "volume": 182257.0}, {"date": "2017-06-29", "close": 7.71, "volume": 336895.0}, {"date": "2017-06-30", "close": 7.67, "volume": 262997.0}, {"date": "2017-07-03", "close": 7.72, "volume": 267824.0}, {"date": "2017-07-04", "close": 7.74, "volume": 258919.0}, {"date": "2017-07-05", "close": 7.72, "volume": 247294.0}, {"date": "2017-07-06", "close": 7.77, "volume": 284753.0}, {"date": "2017-07-07", "close": 7.71, "volume": 213716.0}, {"date": "2017-07-10", "close": 7.8, "volume": 162581.0}, {"date": "2017-07-11", "close": 7.8, "volume": 97174.0}, {"date": "2017-07-12", "close": 7.74, "volume": 312078.0}, {"date": "2017-07-13", "close": 7.79, "volume": 147628.0}, {"date": "2017-07-14", "close": 7.75, "volume": 203917.0}, {"date": "2017-07-17", "close": 7.82, "volume": 190578.0}, {"date": "2017-07-18", "close": 7.81, "volume": 232813.0}, {"date": "2017-07-19", "close": 7.79, "volume": 177252.0}, {"date": "2017-07-20", "close": 7.85, "volume": 240652.0}, {"date": "2017-07-21", "close": 7.93, "volume": 204510.0}, {"date": "2017-07-24", "close": 7.91, "volume": 171453.0}, {"date": "2017-07-25", "close": 7.97, "volume": 131328.0}, {"date": "2017-07-26", "close": 7.94, "volume": 165765.0}, {"date": "2017-07-27", "close": 8.0, "volume": 203398.0}, {"date": "2017-07-28", "close": 7.97, "volume": 226271.0}, {"date": "2017-07-31", "close": 7.99, "volume": 165109.0}, {"date": "2017-08-01", "close": 7.98, "volume": 148461.0}, {"date": "2017-08-02", "close": 8.0, "volume": 148287.0}, {"date": "2017-08-03", "close": 7.98, "volume": 258478.0}, {"date": "2017-08-04", "close": 8.01, "volume": 263268.0}, {"date": "2017-08-07", "close": 8.0, "volume": 256046.0}, {"date": "2017-08-08", "close": 7.98, "volume": 160590.0}, {"date": "2017-08-09", "close": 8.02, "volume": 95521.0}, {"date": "2017-08-10", "close": 7.99, "volume": 182013.0}, {"date": "2017-08-11", "close": 7.96, "volume": 219171.0}, {"date": "2017-08-14", "close": 7.98, "volume": 196683.0}, {"date": "2017-08-15", "close": 8.02, "volume": 259731.0}, {"date": "2017-08-16", "close": 7.99, "volume": 138069.0}, {"date": "2017-08-17", "close": 8.02, "volume": 119433.0}, {"date": "2017-08-18", "close": 8.02, "volume": 174091.0}, {"date": "2017-08-21", "close": 8.04, "volume": 215520.0}, {"date": "2017-08-22", "close": 8.02, "volume": 160244.0}, {"date": "2017-08-23", "close": 8.0, "volume": 175561.0}, {"date": "2017-08-24", "close": 7.95, "volume": 242942.0}, {"date": "2017-08-25", "close": 7.79, "volume": 212197.0}, {"date": "2017-08-28", "close": 7.78, "volume": 181996.0}, {"date": "2017-08-29", "close": 7.78, "volume": 141461.0}, {"date": "2017-08-30", "close": 7.78, "volume": 204009.0}, {"date": "2017-08-31", "close": 7.79, "volume": 161967.0}, {"date": "2017-09-01", "close": 7.83, "volume": 155272.0}, {"date": "2017-09-04", "close": 7.8, "volume": 206938.0}, {"date": "2017-09-05", "close": 7.84, "volume": 144781.0}, {"date": "2017-09-06", "close": 7.78, "volume": 161263.0}, {"date": "2017-09-07", "close": 7.77, "volume": 93900.0}, {"date": "2017-09-08", "close": 7.78, "volume": 133470.0}, {"date": "2017-09-11", "close": 7.82, "volume": 130799.0}, {"date": "2017-09-12", "close": 7.82, "volume": 140280.0}, {"date": "2017-09-13", "close": 7.81, "volume": 145871.0}, {"date": "2017-09-14", "close": 7.77, "volume": 213484.0}, {"date": "2017-09-15", "close": 7.75, "volume": 123112.0}, {"date": "2017-09-18", "close": 7.76, "volume": 118712.0}, {"date": "2017-09-19", "close": 7.8, "volume": 141274.0}, {"date": "2017-09-20", "close": 7.75, "volume": 164996.0}, {"date": "2017-09-21", "close": 7.8, "volume": 118339.0}, {"date": "2017-09-22", "close": 7.78, "volume": 152880.0}, {"date": "2017-09-25", "close": 7.78, "volume": 167590.0}, {"date": "2017-09-26", "close": 7.81, "volume": 157887.0}, {"date": "2017-09-27", "close": 7.76, "volume": 111359.0}, {"date": "2017-09-28", "close": 7.81, "volume": 137936.0}, {"date": "2017-09-29", "close": 7.78, "volume": 66753.0}, {"date": "2017-10-02", "close": 7.83, "volume": 61051.0}, {"date": "2017-10-03", "close": 7.85, "volume": 201925.0}, {"date": "2017-10-04", "close": 7.89, "volume": 127754.0}, {"date": "2017-10-05", "close": 7.91, "volume": 125507.0}, {"date": "2017-10-06", "close": 7.93, "volume": 104950.0}, {"date": "2017-10-09", "close": 7.9, "volume": 143927.0}, {"date": "2017-10-10", "close": 7.9, "volume": 159564.0}, {"date": "2017-10-11", "close": 7.92, "volume": 86177.0}, {"date": "2017-10-12", "close": 7.93, "volume": 107467.0}, {"date": "2017-10-13", "close": 7.92, "volume": 161890.0}, {"date": "2017-10-16", "close": 7.91, "volume": 135718.0}, {"date": "2017-10-17", "close": 7.97, "volume": 145401.0}, {"date": "2017-10-18", "close": 7.98, "volume": 106311.0}, {"date": "2017-10-19", "close": 7.93, "volume": 157094.0}, {"date": "2017-10-20", "close": 7.92, "volume": 169230.0}, {"date": "2017-10-23", "close": 7.89, "volume": 161444.0}, {"date": "2017-10-24", "close": 7.9, "volume": 170231.0}, {"date": "2017-10-25", "close": 7.92, "volume": 124540.0}, {"date": "2017-10-26", "close": 7.9, "volume": 96588.0}, {"date": "2017-10-27", "close": 7.92, "volume": 98208.0}, {"date": "2017-10-30", "close": 7.92, "volume": 138937.0}, {"date": "2017-10-31", "close": 7.93, "volume": 119511.0}, {"date": "2017-11-01", "close": 7.93, "volume": 136619.0}, {"date": "2017-11-02", "close": 7.95, "volume": 139345.0}, {"date": "2017-11-03", "close": 7.95, "volume": 90274.0}, {"date": "2017-11-06", "close": 7.94, "volume": 135986.0}, {"date": "2017-11-07", "close": 7.92, "volume": 150964.0}, {"date": "2017-11-08", "close": 7.95, "volume": 237429.0}, {"date": "2017-11-09", "close": 7.95, "volume": 173910.0}, {"date": "2017-11-10", "close": 7.99, "volume": 155920.0}, {"date": "2017-11-13", "close": 7.97, "volume": 112211.0}, {"date": "2017-11-14", "close": 7.97, "volume": 152866.0}, {"date": "2017-11-15", "close": 7.92, "volume": 153564.0}, {"date": "2017-11-16", "close": 7.9, "volume": 130657.0}, {"date": "2017-11-17", "close": 7.93, "volume": 109140.0}, {"date": "2017-11-20", "close": 7.93, "volume": 219843.0}, {"date": "2017-11-21", "close": 7.98, "volume": 157098.0}, {"date": "2017-11-22", "close": 8.01, "volume": 121396.0}, {"date": "2017-11-23", "close": 8.06, "volume": 162135.0}, {"date": "2017-11-24", "close": 8.04, "volume": 187835.0}, {"date": "2017-11-27", "close": 8.02, "volume": 141664.0}, {"date": "2017-11-28", "close": 8.01, "volume": 139691.0}, {"date": "2017-11-29", "close": 8.09, "volume": 109915.0}, {"date": "2017-11-30", "close": 8.03, "volume": 147860.0}, {"date": "2017-12-01", "close": 8.07, "volume": 114029.0}, {"date": "2017-12-04", "close": 8.03, "volume": 112212.0}, {"date": "2017-12-05", "close": 8.03, "volume": 138539.0}, {"date": "2017-12-06", "close": 8.03, "volume": 167366.0}, {"date": "2017-12-07", "close": 8.05, "volume": 163720.0}, {"date": "2017-12-08", "close": 8.02, "volume": 137301.0}, {"date": "2017-12-11", "close": 8.02, "volume": 151328.0}, {"date": "2017-12-12", "close": 8.05, "volume": 194269.0}, {"date": "2017-12-13", "close": 8.05, "volume": 155011.0}, {"date": "2017-12-14", "close": 8.06, "volume": 117965.0}, {"date": "2017-12-15", "close": 8.07, "volume": 103018.0}, {"date": "2017-12-18", "close": 8.1, "volume": 144365.0}, {"date": "2017-12-19", "close": 8.2, "volume": 151616.0}, {"date": "2017-12-20", "close": 8.16, "volume": 118599.0}, {"date": "2017-12-21", "close": 8.18, "volume": 118585.0}, {"date": "2017-12-22", "close": 8.16, "volume": 184298.0}, {"date": "2017-12-27", "close": 8.11, "volume": 132476.0}, {"date": "2017-12-28", "close": 8.14, "volume": 134386.0}, {"date": "2017-12-29", "close": 8.13, "volume": 65609.0}, {"date": "2018-01-02", "close": 8.2, "volume": 108163.0}, {"date": "2018-01-03", "close": 8.17, "volume": 197867.0}, {"date": "2018-01-04", "close": 8.19, "volume": 88948.0}, {"date": "2018-01-05", "close": 8.29, "volume": 100829.0}, {"date": "2018-01-08", "close": 8.33, "volume": 126866.0}, {"date": "2018-01-09", "close": 8.32, "volume": 125316.0}, {"date": "2018-01-10", "close": 8.25, "volume": 138585.0}, {"date": "2018-01-11", "close": 8.25, "volume": 78211.0}, {"date": "2018-01-12", "close": 8.24, "volume": 113724.0}, {"date": "2018-01-15", "close": 8.27, "volume": 84859.0}, {"date": "2018-01-16", "close": 8.3, "volume": 148402.0}, {"date": "2018-01-17", "close": 8.25, "volume": 104653.0}, {"date": "2018-01-18", "close": 8.28, "volume": 96839.0}, {"date": "2018-01-19", "close": 8.28, "volume": 113520.0}, {"date": "2018-01-22", "close": 8.29, "volume": 132912.0}, {"date": "2018-01-23", "close": 8.27, "volume": 160292.0}, {"date": "2018-01-24", "close": 8.28, "volume": 97090.0}, {"date": "2018-01-25", "close": 8.36, "volume": 118813.0}, {"date": "2018-01-29", "close": 8.4, "volume": 189687.0}, {"date": "2018-01-30", "close": 8.39, "volume": 103071.0}, {"date": "2018-01-31", "close": 8.39, "volume": 140694.0}, {"date": "2018-02-01", "close": 8.34, "volume": 125505.0}, {"date": "2018-02-02", "close": 8.36, "volume": 103021.0}, {"date": "2018-02-05", "close": 8.34, "volume": 261392.0}, {"date": "2018-02-06", "close": 8.2, "volume": 320050.0}, {"date": "2018-02-07", "close": 8.37, "volume": 272800.0}, {"date": "2018-02-08", "close": 8.37, "volume": 153871.0}, {"date": "2018-02-09", "close": 8.27, "volume": 314810.0}, {"date": "2018-02-12", "close": 8.24, "volume": 214981.0}, {"date": "2018-02-13", "close": 8.25, "volume": 121186.0}, {"date": "2018-02-14", "close": 8.3, "volume": 124624.0}, {"date": "2018-02-15", "close": 8.3, "volume": 232875.0}, {"date": "2018-02-16", "close": 8.17, "volume": 224065.0}, {"date": "2018-02-19", "close": 8.13, "volume": 231026.0}, {"date": "2018-02-20", "close": 8.19, "volume": 184185.0}, {"date": "2018-02-21", "close": 8.11, "volume": 132359.0}, {"date": "2018-02-22", "close": 8.09, "volume": 193370.0}, {"date": "2018-02-23", "close": 8.08, "volume": 89234.0}, {"date": "2018-02-26", "close": 8.08, "volume": 113017.0}, {"date": "2018-02-27", "close": 8.09, "volume": 199025.0}, {"date": "2018-02-28", "close": 8.07, "volume": 131798.0}, {"date": "2018-03-01", "close": 8.05, "volume": 130348.0}, {"date": "2018-03-02", "close": 8.06, "volume": 117294.0}, {"date": "2018-03-05", "close": 8.09, "volume": 150007.0}, {"date": "2018-03-06", "close": 8.13, "volume": 190971.0}, {"date": "2018-03-07", "close": 8.11, "volume": 136208.0}, {"date": "2018-03-08", "close": 8.14, "volume": 73234.0}, {"date": "2018-03-09", "close": 8.1, "volume": 130608.0}, {"date": "2018-03-12", "close": 8.1, "volume": 178949.0}, {"date": "2018-03-13", "close": 8.07, "volume": 174956.0}, {"date": "2018-03-14", "close": 8.05, "volume": 114131.0}, {"date": "2018-03-15", "close": 8.0, "volume": 159727.0}, {"date": "2018-03-16", "close": 7.97, "volume": 122238.0}, {"date": "2018-03-19", "close": 7.97, "volume": 195694.0}, {"date": "2018-03-20", "close": 7.97, "volume": 156789.0}, {"date": "2018-03-21", "close": 7.86, "volume": 217437.0}, {"date": "2018-03-22", "close": 7.9, "volume": 309932.0}, {"date": "2018-03-23", "close": 7.85, "volume": 218173.0}, {"date": "2018-03-26", "close": 7.82, "volume": 183569.0}, {"date": "2018-03-27", "close": 7.89, "volume": 181902.0}, {"date": "2018-03-28", "close": 7.83, "volume": 230034.0}, {"date": "2018-03-29", "close": 7.83, "volume": 140898.0}, {"date": "2018-04-03", "close": 7.8, "volume": 123555.0}, {"date": "2018-04-04", "close": 7.81, "volume": 150313.0}, {"date": "2018-04-05", "close": 7.85, "volume": 81897.0}, {"date": "2018-04-06", "close": 7.77, "volume": 150039.0}, {"date": "2018-04-09", "close": 7.78, "volume": 198105.0}, {"date": "2018-04-10", "close": 7.77, "volume": 158605.0}, {"date": "2018-04-11", "close": 7.76, "volume": 140795.0}, {"date": "2018-04-12", "close": 7.76, "volume": 147138.0}, {"date": "2018-04-13", "close": 7.84, "volume": 199231.0}, {"date": "2018-04-16", "close": 7.79, "volume": 141672.0}, {"date": "2018-04-17", "close": 7.77, "volume": 117282.0}, {"date": "2018-04-18", "close": 7.81, "volume": 92939.0}, {"date": "2018-04-19", "close": 7.75, "volume": 176710.0}, {"date": "2018-04-20", "close": 7.77, "volume": 106503.0}, {"date": "2018-04-23", "close": 7.8, "volume": 79648.0}, {"date": "2018-04-24", "close": 7.78, "volume": 166362.0}, {"date": "2018-04-26", "close": 7.75, "volume": 198036.0}, {"date": "2018-04-27", "close": 7.77, "volume": 214623.0}, {"date": "2018-04-30", "close": 7.73, "volume": 272419.0}, {"date": "2018-05-01", "close": 7.75, "volume": 194901.0}, {"date": "2018-05-02", "close": 7.78, "volume": 286330.0}, {"date": "2018-05-03", "close": 7.85, "volume": 223302.0}, {"date": "2018-05-04", "close": 7.89, "volume": 144515.0}, {"date": "2018-05-07", "close": 7.96, "volume": 127019.0}, {"date": "2018-05-08", "close": 7.95, "volume": 113675.0}, {"date": "2018-05-09", "close": 7.92, "volume": 161131.0}, {"date": "2018-05-10", "close": 7.9, "volume": 180107.0}, {"date": "2018-05-11", "close": 7.92, "volume": 105483.0}, {"date": "2018-05-14", "close": 7.97, "volume": 148457.0}, {"date": "2018-05-15", "close": 7.95, "volume": 196817.0}, {"date": "2018-05-16", "close": 7.91, "volume": 157445.0}, {"date": "2018-05-17", "close": 7.91, "volume": 127522.0}, {"date": "2018-05-18", "close": 7.9, "volume": 193938.0}, {"date": "2018-05-21", "close": 7.83, "volume": 186161.0}, {"date": "2018-05-22", "close": 7.88, "volume": 188843.0}, {"date": "2018-05-23", "close": 7.84, "volume": 84228.0}, {"date": "2018-05-24", "close": 7.83, "volume": 128605.0}, {"date": "2018-05-25", "close": 7.86, "volume": 164279.0}, {"date": "2018-05-28", "close": 7.86, "volume": 140159.0}, {"date": "2018-05-29", "close": 7.82, "volume": 177936.0}, {"date": "2018-05-30", "close": 7.82, "volume": 146624.0}, {"date": "2018-05-31", "close": 7.82, "volume": 125492.0}, {"date": "2018-06-01", "close": 7.8, "volume": 179829.0}, {"date": "2018-06-04", "close": 7.83, "volume": 125414.0}, {"date": "2018-06-05", "close": 7.8, "volume": 138125.0}, {"date": "2018-06-06", "close": 7.84, "volume": 167955.0}, {"date": "2018-06-07", "close": 7.87, "volume": 115697.0}, {"date": "2018-06-08", "close": 7.98, "volume": 279032.0}, {"date": "2018-06-12", "close": 7.95, "volume": 239503.0}, {"date": "2018-06-13", "close": 7.9, "volume": 190464.0}, {"date": "2018-06-14", "close": 7.95, "volume": 211641.0}, {"date": "2018-06-15", "close": 7.97, "volume": 173999.0}, {"date": "2018-06-18", "close": 7.99, "volume": 283833.0}, {"date": "2018-06-19", "close": 8.0, "volume": 284452.0}, {"date": "2018-06-20", "close": 8.0, "volume": 154170.0}, {"date": "2018-06-21", "close": 8.08, "volume": 314066.0}, {"date": "2018-06-22", "close": 8.0, "volume": 204644.0}, {"date": "2018-06-25", "close": 7.96, "volume": 169607.0}, {"date": "2018-06-26", "close": 7.98, "volume": 146042.0}, {"date": "2018-06-27", "close": 7.98, "volume": 200903.0}, {"date": "2018-06-28", "close": 7.96, "volume": 111297.0}, {"date": "2018-06-29", "close": 7.97, "volume": 92077.0}, {"date": "2018-07-02", "close": 7.98, "volume": 143360.0}, {"date": "2018-07-03", "close": 7.95, "volume": 163171.0}, {"date": "2018-07-04", "close": 7.96, "volume": 195519.0}, {"date": "2018-07-05", "close": 7.98, "volume": 136006.0}, {"date": "2018-07-06", "close": 8.02, "volume": 207740.0}, {"date": "2018-07-09", "close": 8.09, "volume": 195653.0}, {"date": "2018-07-10", "close": 8.08, "volume": 136417.0}, {"date": "2018-07-11", "close": 8.1, "volume": 182850.0}, {"date": "2018-07-12", "close": 8.14, "volume": 112482.0}, {"date": "2018-07-13", "close": 8.12, "volume": 182251.0}, {"date": "2018-07-16", "close": 8.12, "volume": 105677.0}, {"date": "2018-07-17", "close": 8.15, "volume": 127687.0}, {"date": "2018-07-18", "close": 8.12, "volume": 117604.0}, {"date": "2018-07-19", "close": 8.11, "volume": 141343.0}, {"date": "2018-07-20", "close": 8.12, "volume": 134462.0}, {"date": "2018-07-23", "close": 8.12, "volume": 168650.0}, {"date": "2018-07-24", "close": 8.14, "volume": 151212.0}, {"date": "2018-07-25", "close": 8.13, "volume": 187052.0}, {"date": "2018-07-26", "close": 8.13, "volume": 78781.0}, {"date": "2018-07-27", "close": 8.13, "volume": 117578.0}, {"date": "2018-07-30", "close": 8.17, "volume": 237770.0}, {"date": "2018-07-31", "close": 8.19, "volume": 183392.0}, {"date": "2018-08-01", "close": 8.18, "volume": 229252.0}, {"date": "2018-08-02", "close": 8.18, "volume": 212065.0}, {"date": "2018-08-03", "close": 8.16, "volume": 264070.0}, {"date": "2018-08-06", "close": 8.19, "volume": 203122.0}, {"date": "2018-08-07", "close": 8.18, "volume": 178104.0}, {"date": "2018-08-08", "close": 8.23, "volume": 97400.0}, {"date": "2018-08-09", "close": 8.25, "volume": 156556.0}, {"date": "2018-08-10", "close": 8.25, "volume": 110502.0}, {"date": "2018-08-13", "close": 8.27, "volume": 185666.0}, {"date": "2018-08-14", "close": 8.3, "volume": 158197.0}, {"date": "2018-08-15", "close": 8.32, "volume": 154179.0}, {"date": "2018-08-16", "close": 8.29, "volume": 131563.0}, {"date": "2018-08-17", "close": 8.31, "volume": 290256.0}, {"date": "2018-08-20", "close": 8.3, "volume": 220533.0}, {"date": "2018-08-21", "close": 8.31, "volume": 275610.0}, {"date": "2018-08-22", "close": 8.3, "volume": 126906.0}, {"date": "2018-08-23", "close": 8.25, "volume": 291896.0}, {"date": "2018-08-24", "close": 8.08, "volume": 232452.0}, {"date": "2018-08-27", "close": 8.02, "volume": 284460.0}, {"date": "2018-08-28", "close": 8.03, "volume": 336096.0}, {"date": "2018-08-29", "close": 8.07, "volume": 188335.0}, {"date": "2018-08-30", "close": 8.09, "volume": 100356.0}, {"date": "2018-08-31", "close": 8.03, "volume": 163899.0}, {"date": "2018-09-03", "close": 8.03, "volume": 144528.0}, {"date": "2018-09-04", "close": 7.97, "volume": 385928.0}, {"date": "2018-09-05", "close": 7.9, "volume": 200753.0}, {"date": "2018-09-06", "close": 7.92, "volume": 210140.0}, {"date": "2018-09-07", "close": 7.89, "volume": 193448.0}, {"date": "2018-09-10", "close": 7.93, "volume": 164257.0}, {"date": "2018-09-11", "close": 7.94, "volume": 127961.0}, {"date": "2018-09-12", "close": 7.94, "volume": 107733.0}, {"date": "2018-09-13", "close": 7.94, "volume": 103538.0}, {"date": "2018-09-14", "close": 7.95, "volume": 97023.0}, {"date": "2018-09-17", "close": 7.95, "volume": 163386.0}, {"date": "2018-09-18", "close": 7.97, "volume": 221486.0}, {"date": "2018-09-19", "close": 7.93, "volume": 140828.0}, {"date": "2018-09-20", "close": 7.95, "volume": 98837.0}, {"date": "2018-09-21", "close": 7.9, "volume": 241042.0}, {"date": "2018-09-24", "close": 7.92, "volume": 91283.0}, {"date": "2018-09-25", "close": 7.92, "volume": 158415.0}, {"date": "2018-09-26", "close": 7.92, "volume": 125854.0}, {"date": "2018-09-27", "close": 7.92, "volume": 117684.0}, {"date": "2018-09-28", "close": 7.94, "volume": 63407.0}, {"date": "2018-10-01", "close": 7.94, "volume": 86783.0}, {"date": "2018-10-02", "close": 7.93, "volume": 116811.0}, {"date": "2018-10-03", "close": 7.92, "volume": 111750.0}, {"date": "2018-10-04", "close": 7.92, "volume": 127385.0}, {"date": "2018-10-05", "close": 7.94, "volume": 105203.0}, {"date": "2018-10-08", "close": 7.93, "volume": 140318.0}, {"date": "2018-10-09", "close": 7.86, "volume": 291265.0}, {"date": "2018-10-10", "close": 7.93, "volume": 93311.0}, {"date": "2018-10-11", "close": 7.75, "volume": 248447.0}, {"date": "2018-10-12", "close": 7.84, "volume": 385593.0}, {"date": "2018-10-15", "close": 7.8, "volume": 220695.0}, {"date": "2018-10-16", "close": 7.78, "volume": 193536.0}, {"date": "2018-10-17", "close": 7.8, "volume": 176647.0}, {"date": "2018-10-18", "close": 7.81, "volume": 100164.0}, {"date": "2018-10-19", "close": 7.8, "volume": 125176.0}, {"date": "2018-10-22", "close": 7.81, "volume": 126879.0}, {"date": "2018-10-23", "close": 7.78, "volume": 200804.0}, {"date": "2018-10-24", "close": 7.69, "volume": 200533.0}, {"date": "2018-10-25", "close": 7.62, "volume": 268669.0}, {"date": "2018-10-26", "close": 7.7, "volume": 248135.0}, {"date": "2018-10-29", "close": 7.71, "volume": 229584.0}, {"date": "2018-10-30", "close": 7.75, "volume": 185492.0}, {"date": "2018-10-31", "close": 7.73, "volume": 99075.0}, {"date": "2018-11-01", "close": 7.73, "volume": 170419.0}, {"date": "2018-11-02", "close": 7.71, "volume": 214425.0}, {"date": "2018-11-05", "close": 7.71, "volume": 95953.0}, {"date": "2018-11-06", "close": 7.71, "volume": 177651.0}, {"date": "2018-11-07", "close": 7.73, "volume": 161175.0}, {"date": "2018-11-08", "close": 7.75, "volume": 258585.0}, {"date": "2018-11-09", "close": 7.77, "volume": 178749.0}, {"date": "2018-11-12", "close": 7.75, "volume": 159835.0}, {"date": "2018-11-13", "close": 7.69, "volume": 139262.0}, {"date": "2018-11-14", "close": 7.68, "volume": 162731.0}, {"date": "2018-11-15", "close": 7.65, "volume": 103561.0}, {"date": "2018-11-16", "close": 7.69, "volume": 151574.0}, {"date": "2018-11-19", "close": 7.65, "volume": 168242.0}, {"date": "2018-11-20", "close": 7.68, "volume": 239796.0}, {"date": "2018-11-21", "close": 7.65, "volume": 214661.0}, {"date": "2018-11-22", "close": 7.67, "volume": 159346.0}, {"date": "2018-11-23", "close": 7.71, "volume": 151592.0}, {"date": "2018-11-26", "close": 7.68, "volume": 182983.0}, {"date": "2018-11-27", "close": 7.69, "volume": 98629.0}, {"date": "2018-11-28", "close": 7.72, "volume": 132747.0}, {"date": "2018-11-29", "close": 7.68, "volume": 135058.0}, {"date": "2018-11-30", "close": 7.67, "volume": 111595.0}, {"date": "2018-12-03", "close": 7.69, "volume": 231491.0}, {"date": "2018-12-04", "close": 7.69, "volume": 105450.0}, {"date": "2018-12-05", "close": 7.66, "volume": 182758.0}, {"date": "2018-12-06", "close": 7.71, "volume": 115904.0}, {"date": "2018-12-07", "close": 7.69, "volume": 157580.0}, {"date": "2018-12-10", "close": 7.52, "volume": 276667.0}, {"date": "2018-12-11", "close": 7.51, "volume": 228382.0}, {"date": "2018-12-12", "close": 7.47, "volume": 143026.0}, {"date": "2018-12-13", "close": 7.54, "volume": 188942.0}, {"date": "2018-12-14", "close": 7.58, "volume": 137164.0}, {"date": "2018-12-17", "close": 7.59, "volume": 119524.0}, {"date": "2018-12-18", "close": 7.58, "volume": 149149.0}, {"date": "2018-12-19", "close": 7.52, "volume": 143580.0}, {"date": "2018-12-20", "close": 7.54, "volume": 156556.0}, {"date": "2018-12-21", "close": 7.53, "volume": 125744.0}, {"date": "2018-12-24", "close": 7.52, "volume": 97287.0}, {"date": "2018-12-27", "close": 7.53, "volume": 62565.0}, {"date": "2018-12-28", "close": 7.51, "volume": 105947.0}, {"date": "2018-12-31", "close": 7.58, "volume": 51630.0}, {"date": "2019-01-02", "close": 7.58, "volume": 91384.0}, {"date": "2019-01-03", "close": 7.62, "volume": 47351.0}, {"date": "2019-01-04", "close": 7.63, "volume": 77395.0}, {"date": "2019-01-07", "close": 7.64, "volume": 161783.0}, {"date": "2019-01-08", "close": 7.62, "volume": 151921.0}, {"date": "2019-01-09", "close": 7.7, "volume": 134250.0}, {"date": "2019-01-10", "close": 7.64, "volume": 117261.0}, {"date": "2019-01-11", "close": 7.68, "volume": 76380.0}, {"date": "2019-01-14", "close": 7.68, "volume": 67006.0}, {"date": "2019-01-15", "close": 7.66, "volume": 147909.0}, {"date": "2019-01-16", "close": 7.71, "volume": 166540.0}, {"date": "2019-01-17", "close": 7.71, "volume": 134407.0}, {"date": "2019-01-18", "close": 7.79, "volume": 108002.0}, {"date": "2019-01-21", "close": 7.8, "volume": 177911.0}, {"date": "2019-01-22", "close": 7.72, "volume": 219351.0}, {"date": "2019-01-23", "close": 7.78, "volume": 160489.0}, {"date": "2019-01-24", "close": 7.78, "volume": 125068.0}, {"date": "2019-01-25", "close": 7.8, "volume": 110793.0}, {"date": "2019-01-29", "close": 7.77, "volume": 97979.0}, {"date": "2019-01-30", "close": 7.82, "volume": 173182.0}, {"date": "2019-01-31", "close": 7.8, "volume": 168139.0}, {"date": "2019-02-01", "close": 7.84, "volume": 179343.0}, {"date": "2019-02-04", "close": 7.88, "volume": 170940.0}, {"date": "2019-02-05", "close": 7.99, "volume": 248852.0}, {"date": "2019-02-06", "close": 8.02, "volume": 208641.0}, {"date": "2019-02-07", "close": 8.02, "volume": 179384.0}, {"date": "2019-02-08", "close": 8.0, "volume": 159329.0}, {"date": "2019-02-11", "close": 7.98, "volume": 156891.0}, {"date": "2019-02-12", "close": 7.99, "volume": 271915.0}, {"date": "2019-02-13", "close": 8.01, "volume": 165743.0}, {"date": "2019-02-14", "close": 7.98, "volume": 138826.0}, {"date": "2019-02-15", "close": 7.74, "volume": 291497.0}, {"date": "2019-02-18", "close": 7.67, "volume": 198071.0}, {"date": "2019-02-19", "close": 7.64, "volume": 175808.0}, {"date": "2019-02-20", "close": 7.7, "volume": 135943.0}, {"date": "2019-02-21", "close": 7.66, "volume": 133412.0}, {"date": "2019-02-22", "close": 7.66, "volume": 149774.0}, {"date": "2019-02-25", "close": 7.69, "volume": 159640.0}, {"date": "2019-02-26", "close": 7.64, "volume": 104465.0}, {"date": "2019-02-27", "close": 7.66, "volume": 124310.0}, {"date": "2019-02-28", "close": 7.63, "volume": 156373.0}, {"date": "2019-03-01", "close": 7.64, "volume": 164446.0}, {"date": "2019-03-04", "close": 7.69, "volume": 192323.0}, {"date": "2019-03-05", "close": 7.68, "volume": 170738.0}, {"date": "2019-03-06", "close": 7.7, "volume": 257712.0}, {"date": "2019-03-07", "close": 7.69, "volume": 249637.0}, {"date": "2019-03-08", "close": 7.62, "volume": 284202.0}, {"date": "2019-03-11", "close": 7.69, "volume": 136884.0}, {"date": "2019-03-12", "close": 7.69, "volume": 226178.0}, {"date": "2019-03-13", "close": 7.67, "volume": 129851.0}, {"date": "2019-03-14", "close": 7.67, "volume": 188373.0}, {"date": "2019-03-15", "close": 7.7, "volume": 139311.0}, {"date": "2019-03-18", "close": 7.7, "volume": 222374.0}, {"date": "2019-03-19", "close": 7.67, "volume": 232208.0}, {"date": "2019-03-20", "close": 7.7, "volume": 129113.0}, {"date": "2019-03-21", "close": 7.69, "volume": 198216.0}, {"date": "2019-03-22", "close": 7.68, "volume": 212108.0}, {"date": "2019-03-25", "close": 7.62, "volume": 247125.0}, {"date": "2019-03-26", "close": 7.66, "volume": 114388.0}, {"date": "2019-03-27", "close": 7.61, "volume": 189022.0}, {"date": "2019-03-28", "close": 7.64, "volume": 161974.0}, {"date": "2019-03-29", "close": 7.63, "volume": 195525.0}, {"date": "2019-04-01", "close": 7.6, "volume": 265642.0}, {"date": "2019-04-02", "close": 7.63, "volume": 149198.0}, {"date": "2019-04-03", "close": 7.65, "volume": 155609.0}, {"date": "2019-04-04", "close": 7.64, "volume": 173035.0}, {"date": "2019-04-05", "close": 7.68, "volume": 149163.0}, {"date": "2019-04-08", "close": 7.65, "volume": 156449.0}, {"date": "2019-04-09", "close": 7.63, "volume": 144015.0}, {"date": "2019-04-10", "close": 7.63, "volume": 146081.0}, {"date": "2019-04-11", "close": 7.61, "volume": 167578.0}, {"date": "2019-04-12", "close": 7.65, "volume": 152956.0}, {"date": "2019-04-15", "close": 7.66, "volume": 159637.0}, {"date": "2019-04-16", "close": 7.65, "volume": 174901.0}, {"date": "2019-04-17", "close": 7.63, "volume": 134449.0}, {"date": "2019-04-18", "close": 7.68, "volume": 194174.0}, {"date": "2019-04-23", "close": 7.67, "volume": 183032.0}, {"date": "2019-04-24", "close": 7.76, "volume": 441555.0}, {"date": "2019-04-26", "close": 7.76, "volume": 263528.0}, {"date": "2019-04-29", "close": 7.81, "volume": 186401.0}, {"date": "2019-04-30", "close": 7.8, "volume": 248848.0}, {"date": "2019-05-01", "close": 7.77, "volume": 281198.0}, {"date": "2019-05-02", "close": 7.78, "volume": 121455.0}, {"date": "2019-05-03", "close": 7.83, "volume": 200907.0}, {"date": "2019-05-06", "close": 7.71, "volume": 478848.0}, {"date": "2019-05-07", "close": 7.75, "volume": 153468.0}, {"date": "2019-05-08", "close": 7.75, "volume": 137788.0}, {"date": "2019-05-09", "close": 7.75, "volume": 133617.0}, {"date": "2019-05-10", "close": 7.75, "volume": 161465.0}, {"date": "2019-05-13", "close": 7.73, "volume": 167904.0}, {"date": "2019-05-14", "close": 7.72, "volume": 230279.0}, {"date": "2019-05-15", "close": 7.72, "volume": 154737.0}, {"date": "2019-05-16", "close": 7.73, "volume": 168191.0}, {"date": "2019-05-17", "close": 7.79, "volume": 373422.0}, {"date": "2019-05-20", "close": 7.97, "volume": 554110.0}, {"date": "2019-05-21", "close": 8.02, "volume": 527215.0}, {"date": "2019-05-22", "close": 8.04, "volume": 295834.0}, {"date": "2019-05-23", "close": 7.97, "volume": 207359.0}, {"date": "2019-05-24", "close": 7.96, "volume": 146558.0}, {"date": "2019-05-27", "close": 7.99, "volume": 201162.0}, {"date": "2019-05-28", "close": 7.98, "volume": 190784.0}, {"date": "2019-05-29", "close": 7.94, "volume": 253221.0}, {"date": "2019-05-30", "close": 7.93, "volume": 253534.0}, {"date": "2019-05-31", "close": 7.92, "volume": 253295.0}, {"date": "2019-06-03", "close": 7.85, "volume": 270204.0}, {"date": "2019-06-04", "close": 7.88, "volume": 198731.0}, {"date": "2019-06-05", "close": 7.94, "volume": 177225.0}, {"date": "2019-06-06", "close": 7.95, "volume": 113355.0}, {"date": "2019-06-07", "close": 7.99, "volume": 228799.0}, {"date": "2019-06-11", "close": 8.03, "volume": 228546.0}, {"date": "2019-06-12", "close": 8.02, "volume": 346354.0}, {"date": "2019-06-13", "close": 8.05, "volume": 195696.0}, {"date": "2019-06-14", "close": 8.05, "volume": 162380.0}, {"date": "2019-06-17", "close": 8.06, "volume": 240750.0}, {"date": "2019-06-18", "close": 8.13, "volume": 295587.0}, {"date": "2019-06-19", "close": 8.15, "volume": 222478.0}, {"date": "2019-06-20", "close": 8.14, "volume": 261239.0}, {"date": "2019-06-21", "close": 8.07, "volume": 304459.0}, {"date": "2019-06-24", "close": 8.07, "volume": 276342.0}, {"date": "2019-06-25", "close": 8.07, "volume": 315353.0}, {"date": "2019-06-26", "close": 8.04, "volume": 210508.0}, {"date": "2019-06-27", "close": 8.09, "volume": 206938.0}, {"date": "2019-06-28", "close": 8.12, "volume": 262093.0}, {"date": "2019-07-01", "close": 8.1, "volume": 420388.0}, {"date": "2019-07-02", "close": 8.12, "volume": 229952.0}, {"date": "2019-07-03", "close": 8.19, "volume": 255421.0}, {"date": "2019-07-04", "close": 8.2, "volume": 278721.0}, {"date": "2019-07-05", "close": 8.2, "volume": 415856.0}, {"date": "2019-07-08", "close": 8.16, "volume": 353861.0}, {"date": "2019-07-09", "close": 8.15, "volume": 266701.0}, {"date": "2019-07-10", "close": 8.16, "volume": 208636.0}, {"date": "2019-07-11", "close": 8.16, "volume": 145027.0}, {"date": "2019-07-12", "close": 8.18, "volume": 158860.0}, {"date": "2019-07-15", "close": 8.18, "volume": 222023.0}, {"date": "2019-07-16", "close": 8.2, "volume": 221252.0}, {"date": "2019-07-17", "close": 8.25, "volume": 187146.0}, {"date": "2019-07-18", "close": 8.21, "volume": 135407.0}, {"date": "2019-07-19", "close": 8.3, "volume": 146633.0}, {"date": "2019-07-22", "close": 8.25, "volume": 216875.0}, {"date": "2019-07-23", "close": 8.28, "volume": 227523.0}, {"date": "2019-07-24", "close": 8.32, "volume": 161097.0}, {"date": "2019-07-25", "close": 8.33, "volume": 171553.0}, {"date": "2019-07-26", "close": 8.3, "volume": 553353.0}, {"date": "2019-07-29", "close": 8.32, "volume": 139932.0}, {"date": "2019-07-30", "close": 8.31, "volume": 181899.0}, {"date": "2019-07-31", "close": 8.33, "volume": 188055.0}, {"date": "2019-08-01", "close": 8.33, "volume": 195317.0}, {"date": "2019-08-02", "close": 8.32, "volume": 159752.0}, {"date": "2019-08-05", "close": 8.23, "volume": 221465.0}, {"date": "2019-08-06", "close": 8.17, "volume": 499935.0}, {"date": "2019-08-07", "close": 8.23, "volume": 163248.0}, {"date": "2019-08-08", "close": 8.21, "volume": 227461.0}, {"date": "2019-08-09", "close": 8.28, "volume": 150744.0}, {"date": "2019-08-12", "close": 8.31, "volume": 221239.0}, {"date": "2019-08-13", "close": 8.31, "volume": 190945.0}, {"date": "2019-08-14", "close": 8.33, "volume": 445911.0}, {"date": "2019-08-15", "close": 8.22, "volume": 351251.0}, {"date": "2019-08-16", "close": 8.23, "volume": 184159.0}, {"date": "2019-08-19", "close": 8.32, "volume": 511892.0}, {"date": "2019-08-20", "close": 8.35, "volume": 178898.0}, {"date": "2019-08-21", "close": 8.34, "volume": 203348.0}, {"date": "2019-08-22", "close": 8.31, "volume": 135675.0}, {"date": "2019-08-23", "close": 8.05, "volume": 297549.0}, {"date": "2019-08-26", "close": 8.02, "volume": 248475.0}, {"date": "2019-08-27", "close": 8.05, "volume": 163939.0}, {"date": "2019-08-28", "close": 8.05, "volume": 110585.0}, {"date": "2019-08-29", "close": 8.05, "volume": 242271.0}, {"date": "2019-08-30", "close": 8.05, "volume": 144518.0}, {"date": "2019-09-02", "close": 8.02, "volume": 171369.0}, {"date": "2019-09-03", "close": 8.01, "volume": 145537.0}, {"date": "2019-09-04", "close": 8.01, "volume": 145450.0}, {"date": "2019-09-05", "close": 8.09, "volume": 130540.0}, {"date": "2019-09-06", "close": 8.13, "volume": 155005.0}, {"date": "2019-09-09", "close": 8.17, "volume": 246725.0}, {"date": "2019-09-10", "close": 8.14, "volume": 149238.0}, {"date": "2019-09-11", "close": 8.13, "volume": 114035.0}, {"date": "2019-09-12", "close": 8.16, "volume": 89976.0}, {"date": "2019-09-13", "close": 8.12, "volume": 160404.0}, {"date": "2019-09-16", "close": 8.1, "volume": 148124.0}, {"date": "2019-09-17", "close": 8.13, "volume": 129632.0}, {"date": "2019-09-18", "close": 8.14, "volume": 121966.0}, {"date": "2019-09-19", "close": 8.15, "volume": 184734.0}, {"date": "2019-09-20", "close": 8.1, "volume": 231660.0}, {"date": "2019-09-23", "close": 8.13, "volume": 174182.0}, {"date": "2019-09-24", "close": 8.17, "volume": 132172.0}, {"date": "2019-09-25", "close": 8.18, "volume": 137624.0}, {"date": "2019-09-26", "close": 8.17, "volume": 130658.0}, {"date": "2019-09-27", "close": 8.14, "volume": 185057.0}, {"date": "2019-09-30", "close": 8.19, "volume": 216628.0}, {"date": "2019-10-01", "close": 8.24, "volume": 144236.0}, {"date": "2019-10-02", "close": 8.18, "volume": 192294.0}, {"date": "2019-10-03", "close": 8.17, "volume": 244633.0}, {"date": "2019-10-04", "close": 8.2, "volume": 144325.0}, {"date": "2019-10-07", "close": 8.22, "volume": 93212.0}, {"date": "2019-10-08", "close": 8.18, "volume": 247145.0}, {"date": "2019-10-09", "close": 8.24, "volume": 142952.0}, {"date": "2019-10-10", "close": 8.23, "volume": 146510.0}, {"date": "2019-10-11", "close": 8.2, "volume": 148011.0}, {"date": "2019-10-14", "close": 8.27, "volume": 212982.0}, {"date": "2019-10-15", "close": 8.32, "volume": 203848.0}, {"date": "2019-10-16", "close": 8.4, "volume": 183457.0}, {"date": "2019-10-17", "close": 8.41, "volume": 180450.0}, {"date": "2019-10-18", "close": 8.37, "volume": 183378.0}, {"date": "2019-10-21", "close": 8.36, "volume": 115582.0}, {"date": "2019-10-22", "close": 8.4, "volume": 279092.0}, {"date": "2019-10-23", "close": 8.37, "volume": 123579.0}, {"date": "2019-10-24", "close": 8.43, "volume": 111664.0}, {"date": "2019-10-25", "close": 8.42, "volume": 233860.0}, {"date": "2019-10-28", "close": 8.5, "volume": 234670.0}, {"date": "2019-10-29", "close": 8.44, "volume": 137939.0}, {"date": "2019-10-30", "close": 8.5, "volume": 167722.0}, {"date": "2019-10-31", "close": 8.37, "volume": 336168.0}, {"date": "2019-11-01", "close": 8.37, "volume": 375402.0}, {"date": "2019-11-04", "close": 8.34, "volume": 317071.0}, {"date": "2019-11-05", "close": 8.41, "volume": 123097.0}, {"date": "2019-11-06", "close": 8.45, "volume": 162539.0}, {"date": "2019-11-07", "close": 8.45, "volume": 150532.0}, {"date": "2019-11-08", "close": 8.5, "volume": 175663.0}, {"date": "2019-11-11", "close": 8.48, "volume": 275561.0}, {"date": "2019-11-12", "close": 8.5, "volume": 170283.0}, {"date": "2019-11-13", "close": 8.5, "volume": 143475.0}, {"date": "2019-11-14", "close": 8.49, "volume": 139845.0}, {"date": "2019-11-15", "close": 8.48, "volume": 141745.0}, {"date": "2019-11-18", "close": 8.5, "volume": 229943.0}, {"date": "2019-11-19", "close": 8.52, "volume": 109808.0}, {"date": "2019-11-20", "close": 8.58, "volume": 193767.0}, {"date": "2019-11-21", "close": 8.46, "volume": 220929.0}, {"date": "2019-11-22", "close": 8.51, "volume": 126267.0}, {"date": "2019-11-25", "close": 8.48, "volume": 170806.0}, {"date": "2019-11-26", "close": 8.56, "volume": 94462.0}, {"date": "2019-11-27", "close": 8.57, "volume": 130123.0}, {"date": "2019-11-28", "close": 8.59, "volume": 203382.0}, {"date": "2019-11-29", "close": 8.56, "volume": 213437.0}, {"date": "2019-12-02", "close": 8.6, "volume": 226014.0}, {"date": "2019-12-03", "close": 8.6, "volume": 278096.0}, {"date": "2019-12-04", "close": 8.51, "volume": 214872.0}, {"date": "2019-12-05", "close": 8.54, "volume": 247484.0}, {"date": "2019-12-06", "close": 8.52, "volume": 156242.0}, {"date": "2019-12-09", "close": 8.52, "volume": 234794.0}, {"date": "2019-12-10", "close": 8.48, "volume": 189299.0}, {"date": "2019-12-11", "close": 8.53, "volume": 119072.0}, {"date": "2019-12-12", "close": 8.55, "volume": 106749.0}, {"date": "2019-12-13", "close": 8.63, "volume": 145644.0}, {"date": "2019-12-16", "close": 8.67, "volume": 155503.0}, {"date": "2019-12-17", "close": 8.68, "volume": 266771.0}, {"date": "2019-12-18", "close": 8.69, "volume": 186378.0}, {"date": "2019-12-19", "close": 8.7, "volume": 172331.0}, {"date": "2019-12-20", "close": 8.72, "volume": 120968.0}, {"date": "2019-12-23", "close": 8.7, "volume": 73035.0}, {"date": "2019-12-24", "close": 8.71, "volume": 89168.0}, {"date": "2019-12-27", "close": 8.82, "volume": 32954.0}, {"date": "2019-12-30", "close": 8.83, "volume": 174130.0}, {"date": "2019-12-31", "close": 8.71, "volume": 90977.0}, {"date": "2020-01-02", "close": 8.84, "volume": 93660.0}, {"date": "2020-01-03", "close": 8.98, "volume": 79815.0}, {"date": "2020-01-06", "close": 8.96, "volume": 133326.0}, {"date": "2020-01-07", "close": 8.97, "volume": 189721.0}, {"date": "2020-01-08", "close": 8.91, "volume": 190628.0}, {"date": "2020-01-09", "close": 8.97, "volume": 131731.0}, {"date": "2020-01-10", "close": 8.94, "volume": 164224.0}, {"date": "2020-01-13", "close": 9.0, "volume": 200498.0}, {"date": "2020-01-14", "close": 8.93, "volume": 183887.0}, {"date": "2020-01-15", "close": 8.94, "volume": 143308.0}, {"date": "2020-01-16", "close": 8.97, "volume": 173765.0}, {"date": "2020-01-17", "close": 8.93, "volume": 179563.0}, {"date": "2020-01-20", "close": 8.89, "volume": 220283.0}, {"date": "2020-01-21", "close": 8.81, "volume": 181975.0}, {"date": "2020-01-22", "close": 8.89, "volume": 208249.0}, {"date": "2020-01-23", "close": 8.85, "volume": 245705.0}, {"date": "2020-01-24", "close": 8.81, "volume": 302319.0}, {"date": "2020-01-28", "close": 8.67, "volume": 318461.0}, {"date": "2020-01-29", "close": 8.76, "volume": 293995.0}, {"date": "2020-01-30", "close": 8.68, "volume": 328878.0}, {"date": "2020-01-31", "close": 8.75, "volume": 145412.0}, {"date": "2020-02-03", "close": 8.73, "volume": 340795.0}, {"date": "2020-02-04", "close": 8.85, "volume": 183486.0}, {"date": "2020-02-05", "close": 8.87, "volume": 151179.0}, {"date": "2020-02-06", "close": 8.88, "volume": 224125.0}, {"date": "2020-02-07", "close": 8.94, "volume": 284169.0}, {"date": "2020-02-10", "close": 8.95, "volume": 210617.0}, {"date": "2020-02-11", "close": 8.99, "volume": 219147.0}, {"date": "2020-02-12", "close": 9.07, "volume": 277721.0}, {"date": "2020-02-13", "close": 9.05, "volume": 186402.0}, {"date": "2020-02-14", "close": 8.87, "volume": 274662.0}, {"date": "2020-02-17", "close": 8.88, "volume": 195807.0}, {"date": "2020-02-18", "close": 8.78, "volume": 254064.0}, {"date": "2020-02-19", "close": 8.78, "volume": 147009.0}, {"date": "2020-02-20", "close": 8.76, "volume": 268669.0}, {"date": "2020-02-21", "close": 8.76, "volume": 154373.0}, {"date": "2020-02-24", "close": 8.65, "volume": 298020.0}, {"date": "2020-02-25", "close": 8.55, "volume": 503572.0}, {"date": "2020-02-26", "close": 8.32, "volume": 473994.0}, {"date": "2020-02-27", "close": 8.35, "volume": 372894.0}, {"date": "2020-02-28", "close": 8.16, "volume": 891114.0}, {"date": "2020-03-02", "close": 8.19, "volume": 679700.0}, {"date": "2020-03-03", "close": 8.4, "volume": 590864.0}, {"date": "2020-03-04", "close": 8.32, "volume": 250665.0}, {"date": "2020-03-05", "close": 8.3, "volume": 343423.0}, {"date": "2020-03-06", "close": 8.17, "volume": 260665.0}, {"date": "2020-03-09", "close": 7.83, "volume": 599754.0}, {"date": "2020-03-10", "close": 8.1, "volume": 957902.0}, {"date": "2020-03-11", "close": 7.8, "volume": 468664.0}, {"date": "2020-03-12", "close": 7.4, "volume": 746846.0}, {"date": "2020-03-13", "close": 7.53, "volume": 953614.0}, {"date": "2020-03-16", "close": 7.15, "volume": 694613.0}, {"date": "2020-03-17", "close": 7.09, "volume": 696202.0}, {"date": "2020-03-18", "close": 6.81, "volume": 508427.0}, {"date": "2020-03-19", "close": 6.43, "volume": 830627.0}, {"date": "2020-03-20", "close": 6.4, "volume": 519413.0}, {"date": "2020-03-23", "close": 5.54, "volume": 1300657.0}, {"date": "2020-03-24", "close": 5.59, "volume": 815477.0}, {"date": "2020-03-25", "close": 5.94, "volume": 502916.0}, {"date": "2020-03-26", "close": 6.3, "volume": 525210.0}, {"date": "2020-03-27", "close": 6.3, "volume": 651796.0}, {"date": "2020-03-30", "close": 6.41, "volume": 419338.0}, {"date": "2020-03-31", "close": 6.69, "volume": 624698.0}, {"date": "2020-04-01", "close": 6.94, "volume": 456153.0}, {"date": "2020-04-02", "close": 6.72, "volume": 416262.0}, {"date": "2020-04-03", "close": 6.66, "volume": 315413.0}, {"date": "2020-04-06", "close": 6.91, "volume": 169722.0}, {"date": "2020-04-07", "close": 7.1, "volume": 416474.0}, {"date": "2020-04-08", "close": 7.04, "volume": 211699.0}, {"date": "2020-04-09", "close": 7.37, "volume": 375760.0}, {"date": "2020-04-14", "close": 7.35, "volume": 459507.0}, {"date": "2020-04-15", "close": 7.16, "volume": 362007.0}, {"date": "2020-04-16", "close": 7.14, "volume": 388794.0}, {"date": "2020-04-17", "close": 7.22, "volume": 325695.0}, {"date": "2020-04-20", "close": 7.12, "volume": 371888.0}, {"date": "2020-04-21", "close": 7.01, "volume": 257236.0}, {"date": "2020-04-22", "close": 7.01, "volume": 243377.0}, {"date": "2020-04-23", "close": 6.97, "volume": 255323.0}, {"date": "2020-04-24", "close": 7.04, "volume": 137213.0}, {"date": "2020-04-27", "close": 7.02, "volume": 184017.0}, {"date": "2020-04-28", "close": 7.07, "volume": 215628.0}, {"date": "2020-04-29", "close": 7.18, "volume": 161193.0}, {"date": "2020-04-30", "close": 7.36, "volume": 193633.0}, {"date": "2020-05-01", "close": 7.2, "volume": 280902.0}, {"date": "2020-05-04", "close": 7.1, "volume": 213367.0}, {"date": "2020-05-05", "close": 7.17, "volume": 149935.0}, {"date": "2020-05-06", "close": 7.2, "volume": 113867.0}, {"date": "2020-05-07", "close": 7.2, "volume": 125668.0}, {"date": "2020-05-08", "close": 7.17, "volume": 218898.0}, {"date": "2020-05-11", "close": 7.22, "volume": 185879.0}, {"date": "2020-05-12", "close": 7.2, "volume": 144515.0}, {"date": "2020-05-13", "close": 7.15, "volume": 234690.0}, {"date": "2020-05-14", "close": 7.1, "volume": 208693.0}, {"date": "2020-05-15", "close": 7.05, "volume": 174543.0}, {"date": "2020-05-18", "close": 7.06, "volume": 140307.0}, {"date": "2020-05-19", "close": 7.31, "volume": 256521.0}, {"date": "2020-05-20", "close": 7.33, "volume": 215236.0}, {"date": "2020-05-21", "close": 7.25, "volume": 156931.0}, {"date": "2020-05-22", "close": 7.23, "volume": 145539.0}, {"date": "2020-05-25", "close": 7.19, "volume": 143486.0}, {"date": "2020-05-26", "close": 7.34, "volume": 296470.0}, {"date": "2020-05-27", "close": 7.51, "volume": 334882.0}, {"date": "2020-05-28", "close": 7.6, "volume": 394803.0}, {"date": "2020-05-29", "close": 7.45, "volume": 204155.0}, {"date": "2020-06-01", "close": 7.46, "volume": 166254.0}, {"date": "2020-06-02", "close": 7.46, "volume": 159535.0}, {"date": "2020-06-03", "close": 7.55, "volume": 284799.0}, {"date": "2020-06-04", "close": 7.63, "volume": 291240.0}, {"date": "2020-06-05", "close": 7.61, "volume": 300478.0}, {"date": "2020-06-09", "close": 7.74, "volume": 553101.0}, {"date": "2020-06-10", "close": 7.74, "volume": 184449.0}, {"date": "2020-06-11", "close": 7.6, "volume": 322291.0}, {"date": "2020-06-12", "close": 7.4, "volume": 425509.0}, {"date": "2020-06-15", "close": 7.25, "volume": 321952.0}, {"date": "2020-06-16", "close": 7.44, "volume": 198825.0}, {"date": "2020-06-17", "close": 7.5, "volume": 217133.0}, {"date": "2020-06-18", "close": 7.43, "volume": 167137.0}, {"date": "2020-06-19", "close": 7.42, "volume": 204810.0}, {"date": "2020-06-22", "close": 7.29, "volume": 382307.0}, {"date": "2020-06-23", "close": 7.25, "volume": 263862.0}, {"date": "2020-06-24", "close": 7.26, "volume": 238581.0}, {"date": "2020-06-25", "close": 7.2, "volume": 277765.0}, {"date": "2020-06-26", "close": 7.22, "volume": 165611.0}, {"date": "2020-06-29", "close": 7.12, "volume": 230093.0}, {"date": "2020-06-30", "close": 7.19, "volume": 293485.0}, {"date": "2020-07-01", "close": 7.18, "volume": 180705.0}, {"date": "2020-07-02", "close": 7.24, "volume": 248082.0}, {"date": "2020-07-03", "close": 7.28, "volume": 176946.0}, {"date": "2020-07-06", "close": 7.31, "volume": 248891.0}, {"date": "2020-07-07", "close": 7.17, "volume": 358023.0}, {"date": "2020-07-08", "close": 7.23, "volume": 306687.0}, {"date": "2020-07-09", "close": 7.21, "volume": 200837.0}, {"date": "2020-07-10", "close": 7.23, "volume": 196723.0}, {"date": "2020-07-13", "close": 7.35, "volume": 248121.0}, {"date": "2020-07-14", "close": 7.3, "volume": 166458.0}, {"date": "2020-07-15", "close": 7.34, "volume": 179576.0}, {"date": "2020-07-16", "close": 7.28, "volume": 202511.0}, {"date": "2020-07-17", "close": 7.37, "volume": 186483.0}, {"date": "2020-07-20", "close": 7.34, "volume": 176383.0}, {"date": "2020-07-21", "close": 7.39, "volume": 218576.0}, {"date": "2020-07-22", "close": 7.4, "volume": 131594.0}, {"date": "2020-07-23", "close": 7.4, "volume": 212981.0}, {"date": "2020-07-24", "close": 7.39, "volume": 166818.0}, {"date": "2020-07-27", "close": 7.37, "volume": 191479.0}, {"date": "2020-07-28", "close": 7.34, "volume": 247866.0}, {"date": "2020-07-29", "close": 7.33, "volume": 228246.0}, {"date": "2020-07-30", "close": 7.4, "volume": 88972.0}, {"date": "2020-07-31", "close": 7.39, "volume": 127679.0}, {"date": "2020-08-03", "close": 7.36, "volume": 204656.0}, {"date": "2020-08-04", "close": 7.42, "volume": 282813.0}, {"date": "2020-08-05", "close": 7.47, "volume": 157247.0}, {"date": "2020-08-06", "close": 7.49, "volume": 194394.0}, {"date": "2020-08-07", "close": 7.41, "volume": 185946.0}, {"date": "2020-08-10", "close": 7.52, "volume": 235255.0}, {"date": "2020-08-11", "close": 7.59, "volume": 198970.0}, {"date": "2020-08-12", "close": 7.67, "volume": 276377.0}, {"date": "2020-08-13", "close": 7.76, "volume": 242696.0}, {"date": "2020-08-14", "close": 7.67, "volume": 224004.0}, {"date": "2020-08-17", "close": 7.74, "volume": 150754.0}, {"date": "2020-08-18", "close": 7.7, "volume": 256597.0}, {"date": "2020-08-19", "close": 7.8, "volume": 219832.0}, {"date": "2020-08-20", "close": 7.78, "volume": 178591.0}, {"date": "2020-08-21", "close": 7.86, "volume": 250282.0}, {"date": "2020-08-24", "close": 7.96, "volume": 202770.0}, {"date": "2020-08-25", "close": 7.92, "volume": 221837.0}, {"date": "2020-08-26", "close": 7.91, "volume": 156442.0}, {"date": "2020-08-27", "close": 7.9, "volume": 175665.0}, {"date": "2020-08-28", "close": 7.65, "volume": 219407.0}, {"date": "2020-08-31", "close": 7.56, "volume": 132488.0}, {"date": "2020-09-01", "close": 7.56, "volume": 159392.0}, {"date": "2020-09-02", "close": 7.6, "volume": 118096.0}, {"date": "2020-09-03", "close": 7.52, "volume": 182655.0}, {"date": "2020-09-04", "close": 7.48, "volume": 351776.0}, {"date": "2020-09-07", "close": 7.6, "volume": 179745.0}, {"date": "2020-09-08", "close": 7.57, "volume": 263299.0}, {"date": "2020-09-09", "close": 7.6, "volume": 294257.0}, {"date": "2020-09-10", "close": 7.57, "volume": 222303.0}, {"date": "2020-09-11", "close": 7.55, "volume": 107583.0}, {"date": "2020-09-14", "close": 7.58, "volume": 80232.0}, {"date": "2020-09-15", "close": 7.56, "volume": 133337.0}, {"date": "2020-09-16", "close": 7.55, "volume": 130538.0}, {"date": "2020-09-17", "close": 7.57, "volume": 107502.0}, {"date": "2020-09-18", "close": 7.55, "volume": 163376.0}, {"date": "2020-09-21", "close": 7.5, "volume": 173395.0}, {"date": "2020-09-22", "close": 7.45, "volume": 186107.0}, {"date": "2020-09-23", "close": 7.48, "volume": 192245.0}, {"date": "2020-09-24", "close": 7.54, "volume": 114866.0}, {"date": "2020-09-25", "close": 7.54, "volume": 121153.0}, {"date": "2020-09-28", "close": 7.52, "volume": 127936.0}, {"date": "2020-09-29", "close": 7.49, "volume": 164786.0}, {"date": "2020-09-30", "close": 7.41, "volume": 236290.0}, {"date": "2020-10-01", "close": 7.46, "volume": 194368.0}, {"date": "2020-10-02", "close": 7.46, "volume": 113300.0}, {"date": "2020-10-05", "close": 7.49, "volume": 116676.0}, {"date": "2020-10-06", "close": 7.55, "volume": 107068.0}, {"date": "2020-10-07", "close": 7.58, "volume": 117770.0}, {"date": "2020-10-08", "close": 7.61, "volume": 122045.0}, {"date": "2020-10-09", "close": 7.53, "volume": 155860.0}, {"date": "2020-10-12", "close": 7.56, "volume": 226537.0}, {"date": "2020-10-13", "close": 7.58, "volume": 262833.0}, {"date": "2020-10-14", "close": 7.55, "volume": 381888.0}, {"date": "2020-10-15", "close": 7.59, "volume": 225346.0}, {"date": "2020-10-16", "close": 7.57, "volume": 209015.0}, {"date": "2020-10-19", "close": 7.68, "volume": 266934.0}, {"date": "2020-10-20", "close": 7.69, "volume": 224251.0}, {"date": "2020-10-21", "close": 7.65, "volume": 199945.0}, {"date": "2020-10-22", "close": 7.61, "volume": 372006.0}, {"date": "2020-10-23", "close": 7.6, "volume": 263811.0}, {"date": "2020-10-26", "close": 7.55, "volume": 142540.0}, {"date": "2020-10-27", "close": 7.52, "volume": 246945.0}, {"date": "2020-10-28", "close": 7.48, "volume": 290970.0}, {"date": "2020-10-29", "close": 7.49, "volume": 211509.0}, {"date": "2020-10-30", "close": 7.47, "volume": 280928.0}, {"date": "2020-11-02", "close": 7.45, "volume": 328180.0}, {"date": "2020-11-03", "close": 7.54, "volume": 137483.0}, {"date": "2020-11-04", "close": 7.51, "volume": 160857.0}, {"date": "2020-11-05", "close": 7.57, "volume": 181006.0}, {"date": "2020-11-06", "close": 7.56, "volume": 206630.0}, {"date": "2020-11-09", "close": 7.65, "volume": 454008.0}, {"date": "2020-11-10", "close": 7.78, "volume": 356265.0}, {"date": "2020-11-11", "close": 7.94, "volume": 268213.0}, {"date": "2020-11-12", "close": 7.87, "volume": 228170.0}, {"date": "2020-11-13", "close": 8.0, "volume": 251296.0}, {"date": "2020-11-16", "close": 8.04, "volume": 30813.0}, {"date": "2020-11-17", "close": 8.2, "volume": 342679.0}, {"date": "2020-11-18", "close": 8.22, "volume": 174762.0}, {"date": "2020-11-19", "close": 8.29, "volume": 255478.0}, {"date": "2020-11-20", "close": 8.2, "volume": 153189.0}, {"date": "2020-11-23", "close": 8.17, "volume": 247627.0}, {"date": "2020-11-24", "close": 8.26, "volume": 213189.0}, {"date": "2020-11-25", "close": 8.3, "volume": 289242.0}, {"date": "2020-11-26", "close": 8.26, "volume": 205799.0}, {"date": "2020-11-27", "close": 8.29, "volume": 202605.0}, {"date": "2020-11-30", "close": 8.2, "volume": 195646.0}, {"date": "2020-12-01", "close": 8.24, "volume": 124349.0}, {"date": "2020-12-02", "close": 8.14, "volume": 288849.0}, {"date": "2020-12-03", "close": 8.18, "volume": 107246.0}, {"date": "2020-12-04", "close": 8.26, "volume": 147299.0}, {"date": "2020-12-07", "close": 8.28, "volume": 196150.0}, {"date": "2020-12-08", "close": 8.3, "volume": 193427.0}, {"date": "2020-12-09", "close": 8.42, "volume": 210239.0}, {"date": "2020-12-10", "close": 8.46, "volume": 157129.0}, {"date": "2020-12-11", "close": 8.39, "volume": 189713.0}, {"date": "2020-12-14", "close": 8.48, "volume": 186693.0}, {"date": "2020-12-15", "close": 8.42, "volume": 142720.0}, {"date": "2020-12-16", "close": 8.43, "volume": 198444.0}, {"date": "2020-12-17", "close": 8.4, "volume": 300711.0}, {"date": "2020-12-18", "close": 8.28, "volume": 285925.0}, {"date": "2020-12-21", "close": 8.3, "volume": 262833.0}, {"date": "2020-12-22", "close": 8.2, "volume": 148857.0}, {"date": "2020-12-23", "close": 8.35, "volume": 116373.0}, {"date": "2020-12-24", "close": 8.3, "volume": 82993.0}, {"date": "2020-12-29", "close": 8.3, "volume": 92554.0}, {"date": "2020-12-30", "close": 8.37, "volume": 123742.0}, {"date": "2020-12-31", "close": 8.37, "volume": 74554.0}, {"date": "2021-01-04", "close": 8.42, "volume": 135604.0}, {"date": "2021-01-05", "close": 8.45, "volume": 98903.0}, {"date": "2021-01-06", "close": 8.51, "volume": 116973.0}, {"date": "2021-01-07", "close": 8.54, "volume": 152499.0}, {"date": "2021-01-08", "close": 8.67, "volume": 256953.0}, {"date": "2021-01-11", "close": 8.65, "volume": 131562.0}, {"date": "2021-01-12", "close": 8.54, "volume": 209302.0}, {"date": "2021-01-13", "close": 8.6, "volume": 129484.0}, {"date": "2021-01-14", "close": 8.7, "volume": 116084.0}, {"date": "2021-01-15", "close": 8.78, "volume": 209723.0}, {"date": "2021-01-18", "close": 8.66, "volume": 189571.0}, {"date": "2021-01-19", "close": 8.67, "volume": 204723.0}, {"date": "2021-01-20", "close": 8.67, "volume": 192893.0}, {"date": "2021-01-21", "close": 8.7, "volume": 116788.0}, {"date": "2021-01-22", "close": 8.67, "volume": 141530.0}, {"date": "2021-01-25", "close": 8.72, "volume": 135354.0}, {"date": "2021-01-27", "close": 8.7, "volume": 146731.0}, {"date": "2021-01-28", "close": 8.7, "volume": 303859.0}, {"date": "2021-01-29", "close": 8.75, "volume": 107616.0}, {"date": "2021-02-01", "close": 8.65, "volume": 201176.0}, {"date": "2021-02-02", "close": 8.64, "volume": 312286.0}, {"date": "2021-02-03", "close": 8.71, "volume": 118833.0}, {"date": "2021-02-04", "close": 8.76, "volume": 156665.0}, {"date": "2021-02-05", "close": 8.72, "volume": 137489.0}, {"date": "2021-02-08", "close": 8.94, "volume": 357561.0}, {"date": "2021-02-09", "close": 8.85, "volume": 154088.0}, {"date": "2021-02-10", "close": 8.93, "volume": 133528.0}, {"date": "2021-02-11", "close": 9.0, "volume": 220910.0}, {"date": "2021-02-12", "close": 8.91, "volume": 173649.0}, {"date": "2021-02-15", "close": 8.86, "volume": 175075.0}, {"date": "2021-02-16", "close": 8.95, "volume": 249517.0}, {"date": "2021-02-17", "close": 8.87, "volume": 180093.0}, {"date": "2021-02-18", "close": 9.05, "volume": 171601.0}, {"date": "2021-02-19", "close": 8.67, "volume": 316118.0}, {"date": "2021-02-22", "close": 8.59, "volume": 248497.0}, {"date": "2021-02-23", "close": 8.52, "volume": 288503.0}, {"date": "2021-02-24", "close": 8.42, "volume": 410719.0}, {"date": "2021-02-25", "close": 8.41, "volume": 174026.0}, {"date": "2021-02-26", "close": 8.37, "volume": 178290.0}, {"date": "2021-03-01", "close": 8.4, "volume": 199607.0}, {"date": "2021-03-02", "close": 8.35, "volume": 272612.0}, {"date": "2021-03-03", "close": 8.33, "volume": 197403.0}, {"date": "2021-03-04", "close": 8.4, "volume": 97066.0}, {"date": "2021-03-05", "close": 8.35, "volume": 150315.0}, {"date": "2021-03-08", "close": 8.6, "volume": 110371.0}, {"date": "2021-03-09", "close": 8.45, "volume": 227916.0}, {"date": "2021-03-10", "close": 8.4, "volume": 159272.0}, {"date": "2021-03-11", "close": 8.48, "volume": 154012.0}, {"date": "2021-03-12", "close": 8.5, "volume": 218253.0}, {"date": "2021-03-15", "close": 8.4, "volume": 225109.0}, {"date": "2021-03-16", "close": 8.45, "volume": 179150.0}, {"date": "2021-03-17", "close": 8.48, "volume": 167617.0}, {"date": "2021-03-18", "close": 8.56, "volume": 172104.0}, {"date": "2021-03-19", "close": 8.56, "volume": 203396.0}, {"date": "2021-03-22", "close": 8.58, "volume": 200190.0}, {"date": "2021-03-23", "close": 8.63, "volume": 186491.0}, {"date": "2021-03-24", "close": 8.55, "volume": 172163.0}, {"date": "2021-03-25", "close": 8.5, "volume": 153740.0}, {"date": "2021-03-26", "close": 8.63, "volume": 208006.0}, {"date": "2021-03-29", "close": 8.57, "volume": 188543.0}, {"date": "2021-03-30", "close": 8.5, "volume": 164153.0}, {"date": "2021-03-31", "close": 8.5, "volume": 233442.0}, {"date": "2021-04-01", "close": 8.5, "volume": 228875.0}, {"date": "2021-04-06", "close": 8.54, "volume": 203813.0}, {"date": "2021-04-07", "close": 8.6, "volume": 219697.0}, {"date": "2021-04-08", "close": 8.57, "volume": 189514.0}, {"date": "2021-04-09", "close": 8.59, "volume": 214036.0}, {"date": "2021-04-12", "close": 8.59, "volume": 215200.0}, {"date": "2021-04-13", "close": 8.65, "volume": 163835.0}, {"date": "2021-04-14", "close": 8.61, "volume": 214374.0}, {"date": "2021-04-15", "close": 8.66, "volume": 179949.0}, {"date": "2021-04-16", "close": 8.63, "volume": 154723.0}, {"date": "2021-04-19", "close": 8.66, "volume": 226013.0}, {"date": "2021-04-20", "close": 8.63, "volume": 112548.0}, {"date": "2021-04-21", "close": 8.7, "volume": 261743.0}, {"date": "2021-04-22", "close": 8.68, "volume": 130286.0}, {"date": "2021-04-23", "close": 8.66, "volume": 180352.0}, {"date": "2021-04-26", "close": 8.68, "volume": 138258.0}, {"date": "2021-04-27", "close": 8.61, "volume": 196274.0}, {"date": "2021-04-28", "close": 8.68, "volume": 201333.0}, {"date": "2021-04-29", "close": 8.75, "volume": 196024.0}, {"date": "2021-04-30", "close": 8.69, "volume": 164482.0}, {"date": "2021-05-03", "close": 8.78, "volume": 148815.0}, {"date": "2021-05-04", "close": 8.76, "volume": 179614.0}, {"date": "2021-05-05", "close": 8.77, "volume": 160592.0}, {"date": "2021-05-06", "close": 8.73, "volume": 83472.0}, {"date": "2021-05-07", "close": 8.73, "volume": 243246.0}, {"date": "2021-05-10", "close": 8.73, "volume": 195553.0}, {"date": "2021-05-11", "close": 8.77, "volume": 253267.0}, {"date": "2021-05-12", "close": 8.78, "volume": 145529.0}, {"date": "2021-05-13", "close": 8.72, "volume": 183694.0}, {"date": "2021-05-14", "close": 8.8, "volume": 252389.0}, {"date": "2021-05-17", "close": 8.78, "volume": 127154.0}, {"date": "2021-05-18", "close": 8.77, "volume": 121696.0}, {"date": "2021-05-19", "close": 8.75, "volume": 203306.0}, {"date": "2021-05-20", "close": 8.81, "volume": 159598.0}, {"date": "2021-05-21", "close": 8.78, "volume": 141941.0}, {"date": "2021-05-24", "close": 8.72, "volume": 167476.0}, {"date": "2021-05-25", "close": 8.77, "volume": 247862.0}, {"date": "2021-05-26", "close": 8.73, "volume": 260393.0}, {"date": "2021-05-27", "close": 8.74, "volume": 149052.0}, {"date": "2021-05-28", "close": 8.79, "volume": 213375.0}, {"date": "2021-05-31", "close": 8.77, "volume": 293707.0}, {"date": "2021-06-01", "close": 8.73, "volume": 204461.0}, {"date": "2021-06-02", "close": 8.8, "volume": 147238.0}, {"date": "2021-06-03", "close": 8.75, "volume": 210534.0}, {"date": "2021-06-04", "close": 8.78, "volume": 212896.0}, {"date": "2021-06-07", "close": 8.75, "volume": 231272.0}, {"date": "2021-06-08", "close": 8.81, "volume": 194542.0}, {"date": "2021-06-09", "close": 8.8, "volume": 237304.0}, {"date": "2021-06-10", "close": 8.94, "volume": 281973.0}, {"date": "2021-06-11", "close": 8.86, "volume": 181871.0}, {"date": "2021-06-15", "close": 8.81, "volume": 525517.0}, {"date": "2021-06-16", "close": 8.83, "volume": 212637.0}, {"date": "2021-06-17", "close": 8.8, "volume": 178213.0}, {"date": "2021-06-18", "close": 8.85, "volume": 176123.0}, {"date": "2021-06-21", "close": 8.78, "volume": 310514.0}, {"date": "2021-06-22", "close": 8.84, "volume": 316125.0}, {"date": "2021-06-23", "close": 8.93, "volume": 262952.0}, {"date": "2021-06-24", "close": 8.92, "volume": 305355.0}, {"date": "2021-06-25", "close": 8.88, "volume": 245837.0}, {"date": "2021-06-28", "close": 8.87, "volume": 319846.0}, {"date": "2021-06-29", "close": 8.91, "volume": 203206.0}, {"date": "2021-06-30", "close": 8.93, "volume": 171873.0}, {"date": "2021-07-01", "close": 8.9, "volume": 326890.0}, {"date": "2021-07-02", "close": 8.89, "volume": 208413.0}, {"date": "2021-07-05", "close": 8.97, "volume": 175856.0}, {"date": "2021-07-06", "close": 9.09, "volume": 332729.0}, {"date": "2021-07-07", "close": 9.09, "volume": 242321.0}, {"date": "2021-07-08", "close": 9.15, "volume": 270572.0}, {"date": "2021-07-09", "close": 9.08, "volume": 223304.0}, {"date": "2021-07-12", "close": 9.12, "volume": 216667.0}, {"date": "2021-07-13", "close": 9.2, "volume": 245165.0}, {"date": "2021-07-14", "close": 9.21, "volume": 163143.0}, {"date": "2021-07-15", "close": 9.25, "volume": 210303.0}, {"date": "2021-07-16", "close": 9.23, "volume": 200852.0}, {"date": "2021-07-19", "close": 9.2, "volume": 259621.0}, {"date": "2021-07-20", "close": 9.13, "volume": 293111.0}, {"date": "2021-07-21", "close": 9.08, "volume": 231492.0}, {"date": "2021-07-22", "close": 9.14, "volume": 207300.0}, {"date": "2021-07-23", "close": 9.21, "volume": 183976.0}, {"date": "2021-07-26", "close": 9.19, "volume": 212243.0}, {"date": "2021-07-27", "close": 9.16, "volume": 316789.0}, {"date": "2021-07-28", "close": 9.3, "volume": 365291.0}, {"date": "2021-07-29", "close": 9.34, "volume": 172420.0}, {"date": "2021-07-30", "close": 9.37, "volume": 319118.0}, {"date": "2021-08-02", "close": 9.33, "volume": 231672.0}, {"date": "2021-08-03", "close": 9.49, "volume": 255734.0}, {"date": "2021-08-04", "close": 9.55, "volume": 209240.0}, {"date": "2021-08-05", "close": 9.59, "volume": 143378.0}, {"date": "2021-08-06", "close": 9.6, "volume": 169707.0}, {"date": "2021-08-09", "close": 9.7, "volume": 249143.0}, {"date": "2021-08-10", "close": 9.7, "volume": 221562.0}, {"date": "2021-08-11", "close": 9.67, "volume": 257512.0}, {"date": "2021-08-12", "close": 9.76, "volume": 197979.0}, {"date": "2021-08-13", "close": 9.84, "volume": 180631.0}, {"date": "2021-08-16", "close": 9.76, "volume": 317826.0}, {"date": "2021-08-17", "close": 9.63, "volume": 348954.0}, {"date": "2021-08-18", "close": 9.62, "volume": 271940.0}, {"date": "2021-08-19", "close": 9.6, "volume": 324623.0}, {"date": "2021-08-20", "close": 9.65, "volume": 250676.0}, {"date": "2021-08-23", "close": 9.59, "volume": 330408.0}, {"date": "2021-08-24", "close": 9.6, "volume": 167325.0}, {"date": "2021-08-25", "close": 9.56, "volume": 162077.0}, {"date": "2021-08-26", "close": 9.55, "volume": 227970.0}, {"date": "2021-08-27", "close": 9.45, "volume": 288674.0}, {"date": "2021-08-30", "close": 9.4, "volume": 216425.0}, {"date": "2021-08-31", "close": 9.45, "volume": 199089.0}, {"date": "2021-09-01", "close": 9.38, "volume": 267721.0}, {"date": "2021-09-02", "close": 9.36, "volume": 232489.0}, {"date": "2021-09-03", "close": 9.43, "volume": 231568.0}, {"date": "2021-09-06", "close": 9.38, "volume": 160108.0}, {"date": "2021-09-07", "close": 9.36, "volume": 266088.0}, {"date": "2021-09-08", "close": 9.45, "volume": 171828.0}, {"date": "2021-09-09", "close": 9.3, "volume": 518115.0}, {"date": "2021-09-10", "close": 9.32, "volume": 316813.0}, {"date": "2021-09-13", "close": 9.25, "volume": 350885.0}, {"date": "2021-09-14", "close": 9.16, "volume": 370398.0}, {"date": "2021-09-15", "close": 9.17, "volume": 175735.0}, {"date": "2021-09-16", "close": 9.17, "volume": 230862.0}, {"date": "2021-09-17", "close": 9.16, "volume": 357406.0}, {"date": "2021-09-20", "close": 8.99, "volume": 615282.0}, {"date": "2021-09-21", "close": 8.92, "volume": 628390.0}, {"date": "2021-09-22", "close": 8.91, "volume": 347883.0}, {"date": "2021-09-23", "close": 9.0, "volume": 287788.0}, {"date": "2021-09-24", "close": 8.96, "volume": 314460.0}, {"date": "2021-09-27", "close": 8.96, "volume": 198526.0}, {"date": "2021-09-28", "close": 8.95, "volume": 202606.0}, {"date": "2021-09-29", "close": 8.89, "volume": 490896.0}, {"date": "2021-09-30", "close": 8.94, "volume": 264491.0}, {"date": "2021-10-01", "close": 8.82, "volume": 356948.0}, {"date": "2021-10-04", "close": 8.9, "volume": 163766.0}, {"date": "2021-10-05", "close": 8.92, "volume": 210697.0}, {"date": "2021-10-06", "close": 8.85, "volume": 217506.0}, {"date": "2021-10-07", "close": 9.09, "volume": 178188.0}, {"date": "2021-10-08", "close": 9.24, "volume": 372982.0}, {"date": "2021-10-11", "close": 9.12, "volume": 264493.0}, {"date": "2021-10-12", "close": 9.16, "volume": 124422.0}, {"date": "2021-10-13", "close": 9.12, "volume": 180544.0}, {"date": "2021-10-14", "close": 9.24, "volume": 164832.0}, {"date": "2021-10-15", "close": 9.29, "volume": 173206.0}, {"date": "2021-10-18", "close": 9.33, "volume": 98747.0}, {"date": "2021-10-19", "close": 9.31, "volume": 406877.0}, {"date": "2021-10-20", "close": 9.38, "volume": 196720.0}, {"date": "2021-10-21", "close": 9.42, "volume": 151116.0}, {"date": "2021-10-22", "close": 9.45, "volume": 202675.0}, {"date": "2021-10-25", "close": 9.6, "volume": 243979.0}, {"date": "2021-10-26", "close": 9.64, "volume": 201768.0}, {"date": "2021-10-27", "close": 9.6, "volume": 122939.0}, {"date": "2021-10-28", "close": 9.45, "volume": 180243.0}, {"date": "2021-10-29", "close": 9.53, "volume": 171346.0}, {"date": "2021-11-01", "close": 9.61, "volume": 163621.0}, {"date": "2021-11-02", "close": 9.41, "volume": 95432.0}, {"date": "2021-11-03", "close": 9.45, "volume": 176107.0}, {"date": "2021-11-04", "close": 9.4, "volume": 142896.0}, {"date": "2021-11-05", "close": 9.49, "volume": 200416.0}, {"date": "2021-11-08", "close": 9.54, "volume": 143452.0}, {"date": "2021-11-09", "close": 9.55, "volume": 179544.0}, {"date": "2021-11-10", "close": 9.54, "volume": 143514.0}, {"date": "2021-11-11", "close": 9.44, "volume": 264218.0}, {"date": "2021-11-12", "close": 9.5, "volume": 214095.0}, {"date": "2021-11-15", "close": 9.51, "volume": 221903.0}, {"date": "2021-11-16", "close": 9.45, "volume": 198265.0}, {"date": "2021-11-17", "close": 9.4, "volume": 119855.0}, {"date": "2021-11-18", "close": 9.4, "volume": 210937.0}, {"date": "2021-11-19", "close": 9.45, "volume": 110538.0}, {"date": "2021-11-22", "close": 9.46, "volume": 202981.0}, {"date": "2021-11-23", "close": 9.45, "volume": 148298.0}, {"date": "2021-11-24", "close": 9.54, "volume": 181108.0}, {"date": "2021-11-25", "close": 9.46, "volume": 111344.0}, {"date": "2021-11-26", "close": 9.42, "volume": 218534.0}, {"date": "2021-11-29", "close": 9.45, "volume": 292978.0}, {"date": "2021-11-30", "close": 9.45, "volume": 165365.0}, {"date": "2021-12-01", "close": 9.54, "volume": 212598.0}, {"date": "2021-12-02", "close": 9.57, "volume": 256583.0}, {"date": "2021-12-03", "close": 9.65, "volume": 268619.0}, {"date": "2021-12-06", "close": 9.5, "volume": 158725.0}, {"date": "2021-12-07", "close": 9.65, "volume": 183628.0}, {"date": "2021-12-08", "close": 9.8, "volume": 198491.0}, {"date": "2021-12-09", "close": 9.88, "volume": 184630.0}, {"date": "2021-12-10", "close": 9.88, "volume": 191662.0}, {"date": "2021-12-13", "close": 10.17, "volume": 354381.0}, {"date": "2021-12-14", "close": 10.02, "volume": 192709.0}, {"date": "2021-12-15", "close": 10.07, "volume": 292724.0}, {"date": "2021-12-16", "close": 10.09, "volume": 357770.0}, {"date": "2021-12-17", "close": 10.2, "volume": 197634.0}, {"date": "2021-12-20", "close": 10.08, "volume": 245063.0}, {"date": "2021-12-21", "close": 10.02, "volume": 244299.0}, {"date": "2021-12-22", "close": 10.02, "volume": 247293.0}, {"date": "2021-12-23", "close": 10.06, "volume": 121247.0}, {"date": "2021-12-24", "close": 10.2, "volume": 131297.0}, {"date": "2021-12-29", "close": 10.2, "volume": 75628.0}, {"date": "2021-12-30", "close": 10.17, "volume": 54071.0}, {"date": "2021-12-31", "close": 10.18, "volume": 25656.0}, {"date": "2022-01-04", "close": 10.21, "volume": 147911.0}, {"date": "2022-01-05", "close": 10.25, "volume": 122743.0}, {"date": "2022-01-06", "close": 10.1, "volume": 215727.0}, {"date": "2022-01-07", "close": 10.2, "volume": 83010.0}, {"date": "2022-01-10", "close": 10.21, "volume": 176223.0}, {"date": "2022-01-11", "close": 10.17, "volume": 160834.0}, {"date": "2022-01-12", "close": 10.38, "volume": 206617.0}, {"date": "2022-01-13", "close": 10.3, "volume": 229576.0}, {"date": "2022-01-14", "close": 10.25, "volume": 157146.0}, {"date": "2022-01-17", "close": 10.33, "volume": 200459.0}, {"date": "2022-01-18", "close": 10.4, "volume": 236447.0}, {"date": "2022-01-19", "close": 10.32, "volume": 215666.0}, {"date": "2022-01-20", "close": 10.18, "volume": 173879.0}, {"date": "2022-01-21", "close": 10.06, "volume": 211906.0}, {"date": "2022-01-24", "close": 9.98, "volume": 333850.0}, {"date": "2022-01-25", "close": 9.76, "volume": 523676.0}, {"date": "2022-01-27", "close": 9.67, "volume": 498682.0}, {"date": "2022-01-28", "close": 9.86, "volume": 320645.0}, {"date": "2022-01-31", "close": 9.93, "volume": 213470.0}, {"date": "2022-02-01", "close": 9.94, "volume": 218133.0}, {"date": "2022-02-02", "close": 10.0, "volume": 216462.0}, {"date": "2022-02-03", "close": 10.02, "volume": 159677.0}, {"date": "2022-02-04", "close": 9.9, "volume": 146351.0}, {"date": "2022-02-07", "close": 9.91, "volume": 350049.0}, {"date": "2022-02-08", "close": 10.18, "volume": 321707.0}, {"date": "2022-02-09", "close": 10.3, "volume": 265064.0}, {"date": "2022-02-10", "close": 10.39, "volume": 297044.0}, {"date": "2022-02-11", "close": 10.21, "volume": 197032.0}, {"date": "2022-02-14", "close": 10.1, "volume": 242244.0}, {"date": "2022-02-15", "close": 10.05, "volume": 178190.0}, {"date": "2022-02-16", "close": 10.07, "volume": 126687.0}, {"date": "2022-02-17", "close": 10.05, "volume": 191721.0}, {"date": "2022-02-18", "close": 9.86, "volume": 354725.0}, {"date": "2022-02-21", "close": 9.88, "volume": 250266.0}, {"date": "2022-02-22", "close": 9.71, "volume": 257321.0}, {"date": "2022-02-23", "close": 9.85, "volume": 138721.0}, {"date": "2022-02-24", "close": 9.75, "volume": 304874.0}, {"date": "2022-02-25", "close": 9.62, "volume": 246263.0}, {"date": "2022-02-28", "close": 9.75, "volume": 183105.0}, {"date": "2022-03-01", "close": 9.78, "volume": 153976.0}, {"date": "2022-03-02", "close": 9.66, "volume": 157808.0}, {"date": "2022-03-03", "close": 9.58, "volume": 260462.0}, {"date": "2022-03-04", "close": 9.5, "volume": 179960.0}, {"date": "2022-03-07", "close": 9.49, "volume": 159713.0}, {"date": "2022-03-08", "close": 9.3, "volume": 305932.0}, {"date": "2022-03-09", "close": 9.5, "volume": 128870.0}, {"date": "2022-03-10", "close": 9.61, "volume": 221507.0}, {"date": "2022-03-11", "close": 9.56, "volume": 121085.0}, {"date": "2022-03-14", "close": 9.54, "volume": 99789.0}, {"date": "2022-03-15", "close": 9.5, "volume": 117737.0}, {"date": "2022-03-16", "close": 9.45, "volume": 209192.0}, {"date": "2022-03-17", "close": 9.41, "volume": 150985.0}, {"date": "2022-03-18", "close": 9.48, "volume": 176260.0}, {"date": "2022-03-21", "close": 9.47, "volume": 243137.0}, {"date": "2022-03-22", "close": 9.55, "volume": 182979.0}, {"date": "2022-03-23", "close": 9.61, "volume": 157196.0}, {"date": "2022-03-24", "close": 9.54, "volume": 193973.0}, {"date": "2022-03-25", "close": 9.46, "volume": 269270.0}, {"date": "2022-03-28", "close": 9.6, "volume": 170648.0}, {"date": "2022-03-29", "close": 9.7, "volume": 157427.0}, {"date": "2022-03-30", "close": 9.58, "volume": 268489.0}, {"date": "2022-03-31", "close": 9.52, "volume": 314164.0}, {"date": "2022-04-01", "close": 9.5, "volume": 232256.0}, {"date": "2022-04-04", "close": 9.51, "volume": 205969.0}, {"date": "2022-04-05", "close": 9.53, "volume": 193382.0}, {"date": "2022-04-06", "close": 9.53, "volume": 81802.0}, {"date": "2022-04-07", "close": 9.45, "volume": 142136.0}, {"date": "2022-04-08", "close": 9.5, "volume": 110219.0}, {"date": "2022-04-11", "close": 9.48, "volume": 162003.0}, {"date": "2022-04-12", "close": 9.55, "volume": 191912.0}, {"date": "2022-04-13", "close": 9.6, "volume": 201605.0}, {"date": "2022-04-14", "close": 9.64, "volume": 220715.0}, {"date": "2022-04-19", "close": 9.68, "volume": 171688.0}, {"date": "2022-04-20", "close": 9.65, "volume": 155425.0}, {"date": "2022-04-21", "close": 9.63, "volume": 203525.0}, {"date": "2022-04-22", "close": 9.54, "volume": 217556.0}, {"date": "2022-04-26", "close": 9.47, "volume": 308099.0}, {"date": "2022-04-27", "close": 9.45, "volume": 187281.0}, {"date": "2022-04-28", "close": 9.54, "volume": 160043.0}, {"date": "2022-04-29", "close": 9.55, "volume": 194536.0}, {"date": "2022-05-02", "close": 9.49, "volume": 163467.0}, {"date": "2022-05-03", "close": 9.45, "volume": 136482.0}, {"date": "2022-05-04", "close": 9.44, "volume": 100909.0}, {"date": "2022-05-05", "close": 9.5, "volume": 152678.0}, {"date": "2022-05-06", "close": 9.44, "volume": 266082.0}, {"date": "2022-05-09", "close": 9.34, "volume": 130708.0}, {"date": "2022-05-10", "close": 9.34, "volume": 231450.0}, {"date": "2022-05-11", "close": 9.4, "volume": 157308.0}, {"date": "2022-05-12", "close": 9.26, "volume": 181572.0}, {"date": "2022-05-13", "close": 9.39, "volume": 156957.0}, {"date": "2022-05-16", "close": 9.31, "volume": 175874.0}, {"date": "2022-05-17", "close": 9.35, "volume": 94017.0}, {"date": "2022-05-18", "close": 9.45, "volume": 97703.0}, {"date": "2022-05-19", "close": 9.39, "volume": 94541.0}, {"date": "2022-05-20", "close": 9.36, "volume": 141948.0}, {"date": "2022-05-23", "close": 9.36, "volume": 117120.0}, {"date": "2022-05-24", "close": 9.38, "volume": 173194.0}, {"date": "2022-05-25", "close": 9.49, "volume": 206044.0}, {"date": "2022-05-26", "close": 9.37, "volume": 97691.0}, {"date": "2022-05-27", "close": 9.39, "volume": 103378.0}, {"date": "2022-05-30", "close": 9.46, "volume": 130385.0}, {"date": "2022-05-31", "close": 9.41, "volume": 187857.0}, {"date": "2022-06-01", "close": 9.44, "volume": 124229.0}, {"date": "2022-06-02", "close": 9.5, "volume": 173811.0}, {"date": "2022-06-03", "close": 9.42, "volume": 125327.0}, {"date": "2022-06-06", "close": 9.37, "volume": 155272.0}, {"date": "2022-06-07", "close": 9.36, "volume": 118761.0}, {"date": "2022-06-08", "close": 9.35, "volume": 138487.0}, {"date": "2022-06-09", "close": 9.34, "volume": 165186.0}, {"date": "2022-06-10", "close": 9.25, "volume": 218812.0}, {"date": "2022-06-14", "close": 9.03, "volume": 545928.0}, {"date": "2022-06-15", "close": 8.9, "volume": 285116.0}, {"date": "2022-06-16", "close": 8.8, "volume": 331540.0}, {"date": "2022-06-17", "close": 8.87, "volume": 282270.0}, {"date": "2022-06-20", "close": 8.87, "volume": 277130.0}, {"date": "2022-06-21", "close": 8.98, "volume": 293297.0}, {"date": "2022-06-22", "close": 8.83, "volume": 169781.0}, {"date": "2022-06-23", "close": 8.85, "volume": 175332.0}, {"date": "2022-06-24", "close": 8.95, "volume": 343106.0}, {"date": "2022-06-27", "close": 8.93, "volume": 173475.0}, {"date": "2022-06-28", "close": 8.95, "volume": 133825.0}, {"date": "2022-06-29", "close": 8.91, "volume": 243855.0}, {"date": "2022-06-30", "close": 8.8, "volume": 242596.0}, {"date": "2022-07-01", "close": 8.78, "volume": 267702.0}, {"date": "2022-07-04", "close": 8.94, "volume": 151241.0}, {"date": "2022-07-05", "close": 9.03, "volume": 167424.0}, {"date": "2022-07-06", "close": 8.98, "volume": 164110.0}, {"date": "2022-07-07", "close": 8.96, "volume": 89897.0}, {"date": "2022-07-08", "close": 9.05, "volume": 251865.0}, {"date": "2022-07-11", "close": 9.05, "volume": 176499.0}, {"date": "2022-07-12", "close": 9.04, "volume": 131662.0}, {"date": "2022-07-13", "close": 9.1, "volume": 130504.0}, {"date": "2022-07-14", "close": 9.14, "volume": 122946.0}, {"date": "2022-07-15", "close": 9.14, "volume": 91735.0}, {"date": "2022-07-18", "close": 9.26, "volume": 185237.0}, {"date": "2022-07-19", "close": 9.32, "volume": 150469.0}, {"date": "2022-07-20", "close": 9.44, "volume": 157928.0}, {"date": "2022-07-21", "close": 9.45, "volume": 150800.0}, {"date": "2022-07-22", "close": 9.4, "volume": 114767.0}, {"date": "2022-07-25", "close": 9.35, "volume": 129793.0}, {"date": "2022-07-26", "close": 9.38, "volume": 200616.0}, {"date": "2022-07-27", "close": 9.31, "volume": 191316.0}, {"date": "2022-07-28", "close": 9.41, "volume": 90917.0}, {"date": "2022-07-29", "close": 9.36, "volume": 154422.0}, {"date": "2022-08-01", "close": 9.47, "volume": 141234.0}, {"date": "2022-08-02", "close": 9.55, "volume": 161296.0}, {"date": "2022-08-03", "close": 9.42, "volume": 112714.0}, {"date": "2022-08-04", "close": 9.48, "volume": 78547.0}, {"date": "2022-08-05", "close": 9.54, "volume": 156326.0}, {"date": "2022-08-08", "close": 9.56, "volume": 191011.0}, {"date": "2022-08-09", "close": 9.55, "volume": 187245.0}, {"date": "2022-08-10", "close": 9.52, "volume": 66579.0}, {"date": "2022-08-11", "close": 9.6, "volume": 141100.0}, {"date": "2022-08-12", "close": 9.5, "volume": 93132.0}, {"date": "2022-08-15", "close": 9.57, "volume": 147211.0}, {"date": "2022-08-16", "close": 9.66, "volume": 201071.0}, {"date": "2022-08-17", "close": 9.6, "volume": 166227.0}, {"date": "2022-08-18", "close": 9.66, "volume": 152777.0}, {"date": "2022-08-19", "close": 9.62, "volume": 185982.0}, {"date": "2022-08-22", "close": 9.64, "volume": 183480.0}, {"date": "2022-08-23", "close": 9.64, "volume": 161048.0}, {"date": "2022-08-24", "close": 9.77, "volume": 210419.0}, {"date": "2022-08-25", "close": 9.64, "volume": 225653.0}, {"date": "2022-08-26", "close": 9.36, "volume": 355650.0}, {"date": "2022-08-29", "close": 9.28, "volume": 223479.0}, {"date": "2022-08-30", "close": 9.34, "volume": 104267.0}, {"date": "2022-08-31", "close": 9.23, "volume": 153267.0}, {"date": "2022-09-01", "close": 9.15, "volume": 178325.0}, {"date": "2022-09-02", "close": 9.25, "volume": 215125.0}, {"date": "2022-09-05", "close": 9.15, "volume": 148685.0}, {"date": "2022-09-06", "close": 9.11, "volume": 174483.0}, {"date": "2022-09-07", "close": 9.1, "volume": 212077.0}, {"date": "2022-09-08", "close": 9.19, "volume": 190341.0}, {"date": "2022-09-09", "close": 9.21, "volume": 90475.0}, {"date": "2022-09-12", "close": 9.2, "volume": 148475.0}, {"date": "2022-09-13", "close": 9.24, "volume": 193113.0}, {"date": "2022-09-14", "close": 9.16, "volume": 164785.0}, {"date": "2022-09-15", "close": 9.15, "volume": 126171.0}, {"date": "2022-09-16", "close": 9.19, "volume": 152736.0}, {"date": "2022-09-19", "close": 9.09, "volume": 230423.0}, {"date": "2022-09-20", "close": 9.05, "volume": 125491.0}, {"date": "2022-09-21", "close": 9.0, "volume": 230798.0}, {"date": "2022-09-23", "close": 8.97, "volume": 184242.0}, {"date": "2022-09-26", "close": 8.89, "volume": 226312.0}, {"date": "2022-09-27", "close": 9.0, "volume": 376957.0}, {"date": "2022-09-28", "close": 8.85, "volume": 242136.0}, {"date": "2022-09-29", "close": 8.9, "volume": 138873.0}, {"date": "2022-09-30", "close": 8.82, "volume": 175786.0}, {"date": "2022-10-03", "close": 8.81, "volume": 111665.0}, {"date": "2022-10-04", "close": 9.0, "volume": 145022.0}, {"date": "2022-10-05", "close": 8.93, "volume": 301154.0}, {"date": "2022-10-06", "close": 8.85, "volume": 254049.0}, {"date": "2022-10-07", "close": 8.85, "volume": 160922.0}, {"date": "2022-10-10", "close": 8.81, "volume": 213853.0}, {"date": "2022-10-11", "close": 8.72, "volume": 207232.0}, {"date": "2022-10-12", "close": 8.63, "volume": 216818.0}, {"date": "2022-10-13", "close": 8.68, "volume": 173209.0}, {"date": "2022-10-14", "close": 8.76, "volume": 124323.0}, {"date": "2022-10-17", "close": 8.83, "volume": 231283.0}, {"date": "2022-10-18", "close": 8.8, "volume": 196176.0}, {"date": "2022-10-19", "close": 8.86, "volume": 138707.0}, {"date": "2022-10-20", "close": 8.71, "volume": 126709.0}, {"date": "2022-10-21", "close": 8.65, "volume": 156193.0}, {"date": "2022-10-24", "close": 8.73, "volume": 203544.0}, {"date": "2022-10-25", "close": 8.71, "volume": 225520.0}, {"date": "2022-10-26", "close": 8.83, "volume": 188757.0}, {"date": "2022-10-27", "close": 8.83, "volume": 114930.0}, {"date": "2022-10-28", "close": 8.83, "volume": 87595.0}, {"date": "2022-10-31", "close": 8.9, "volume": 102477.0}, {"date": "2022-11-01", "close": 8.9, "volume": 161597.0}, {"date": "2022-11-02", "close": 8.92, "volume": 146590.0}, {"date": "2022-11-03", "close": 8.85, "volume": 173215.0}, {"date": "2022-11-04", "close": 8.8, "volume": 180831.0}, {"date": "2022-11-07", "close": 8.82, "volume": 148910.0}, {"date": "2022-11-08", "close": 8.85, "volume": 217562.0}, {"date": "2022-11-09", "close": 8.96, "volume": 218034.0}, {"date": "2022-11-10", "close": 8.9, "volume": 114349.0}, {"date": "2022-11-11", "close": 9.1, "volume": 313152.0}, {"date": "2022-11-14", "close": 9.12, "volume": 215193.0}, {"date": "2022-11-15", "close": 9.07, "volume": 201067.0}, {"date": "2022-11-16", "close": 9.13, "volume": 181363.0}, {"date": "2022-11-17", "close": 9.13, "volume": 136198.0}, {"date": "2022-11-18", "close": 9.13, "volume": 151640.0}, {"date": "2022-11-21", "close": 9.22, "volume": 171218.0}, {"date": "2022-11-22", "close": 9.14, "volume": 211373.0}, {"date": "2022-11-23", "close": 9.21, "volume": 145067.0}, {"date": "2022-11-24", "close": 9.19, "volume": 176624.0}, {"date": "2022-11-25", "close": 9.16, "volume": 225133.0}, {"date": "2022-11-28", "close": 9.18, "volume": 152112.0}, {"date": "2022-11-29", "close": 9.25, "volume": 121382.0}, {"date": "2022-11-30", "close": 9.16, "volume": 93633.0}, {"date": "2022-12-01", "close": 9.23, "volume": 138522.0}, {"date": "2022-12-02", "close": 9.16, "volume": 88852.0}, {"date": "2022-12-05", "close": 9.16, "volume": 132376.0}, {"date": "2022-12-06", "close": 9.12, "volume": 138798.0}, {"date": "2022-12-07", "close": 9.12, "volume": 223120.0}, {"date": "2022-12-08", "close": 9.05, "volume": 280638.0}, {"date": "2022-12-09", "close": 9.04, "volume": 233011.0}, {"date": "2022-12-12", "close": 8.91, "volume": 383802.0}, {"date": "2022-12-13", "close": 8.95, "volume": 192496.0}, {"date": "2022-12-14", "close": 8.99, "volume": 155150.0}, {"date": "2022-12-15", "close": 8.91, "volume": 320488.0}, {"date": "2022-12-16", "close": 8.86, "volume": 378709.0}, {"date": "2022-12-19", "close": 8.81, "volume": 270401.0}, {"date": "2022-12-20", "close": 8.79, "volume": 170047.0}, {"date": "2022-12-21", "close": 8.85, "volume": 272365.0}, {"date": "2022-12-22", "close": 8.99, "volume": 248013.0}, {"date": "2022-12-23", "close": 9.0, "volume": 115847.0}, {"date": "2022-12-28", "close": 8.95, "volume": 59079.0}, {"date": "2022-12-29", "close": 8.91, "volume": 40821.0}, {"date": "2022-12-30", "close": 8.94, "volume": 44701.0}, {"date": "2023-01-03", "close": 9.0, "volume": 59353.0}, {"date": "2023-01-04", "close": 9.0, "volume": 66469.0}, {"date": "2023-01-05", "close": 8.98, "volume": 139412.0}, {"date": "2023-01-06", "close": 8.99, "volume": 116012.0}, {"date": "2023-01-09", "close": 9.08, "volume": 123408.0}, {"date": "2023-01-10", "close": 9.03, "volume": 76165.0}, {"date": "2023-01-11", "close": 9.1, "volume": 166881.0}, {"date": "2023-01-12", "close": 9.11, "volume": 142326.0}, {"date": "2023-01-13", "close": 9.11, "volume": 94160.0}, {"date": "2023-01-16", "close": 9.11, "volume": 177885.0}, {"date": "2023-01-17", "close": 9.18, "volume": 117067.0}, {"date": "2023-01-18", "close": 9.11, "volume": 135595.0}, {"date": "2023-01-19", "close": 9.11, "volume": 162937.0}, {"date": "2023-01-20", "close": 9.15, "volume": 82077.0}, {"date": "2023-01-23", "close": 9.13, "volume": 209154.0}, {"date": "2023-01-24", "close": 9.16, "volume": 141676.0}, {"date": "2023-01-25", "close": 9.24, "volume": 147022.0}, {"date": "2023-01-27", "close": 9.25, "volume": 247852.0}, {"date": "2023-01-30", "close": 9.44, "volume": 303863.0}, {"date": "2023-01-31", "close": 9.42, "volume": 147619.0}, {"date": "2023-02-01", "close": 9.47, "volume": 256777.0}, {"date": "2023-02-02", "close": 9.58, "volume": 190891.0}, {"date": "2023-02-03", "close": 9.65, "volume": 190409.0}, {"date": "2023-02-06", "close": 9.49, "volume": 375382.0}, {"date": "2023-02-07", "close": 9.53, "volume": 194090.0}, {"date": "2023-02-08", "close": 9.63, "volume": 166403.0}, {"date": "2023-02-09", "close": 9.56, "volume": 167045.0}, {"date": "2023-02-10", "close": 9.52, "volume": 114746.0}, {"date": "2023-02-13", "close": 9.45, "volume": 154880.0}, {"date": "2023-02-14", "close": 9.51, "volume": 122642.0}, {"date": "2023-02-15", "close": 9.54, "volume": 199056.0}, {"date": "2023-02-16", "close": 9.5, "volume": 182111.0}, {"date": "2023-02-17", "close": 9.25, "volume": 256160.0}, {"date": "2023-02-20", "close": 9.19, "volume": 170707.0}, {"date": "2023-02-21", "close": 9.14, "volume": 219982.0}, {"date": "2023-02-22", "close": 9.15, "volume": 81830.0}, {"date": "2023-02-23", "close": 9.05, "volume": 168755.0}, {"date": "2023-02-24", "close": 9.08, "volume": 145184.0}, {"date": "2023-02-27", "close": 8.94, "volume": 242015.0}, {"date": "2023-02-28", "close": 8.96, "volume": 153758.0}, {"date": "2023-03-01", "close": 9.07, "volume": 182127.0}, {"date": "2023-03-02", "close": 9.05, "volume": 113098.0}, {"date": "2023-03-03", "close": 9.12, "volume": 74393.0}, {"date": "2023-03-06", "close": 9.04, "volume": 162542.0}, {"date": "2023-03-07", "close": 9.09, "volume": 151076.0}, {"date": "2023-03-08", "close": 9.08, "volume": 232307.0}, {"date": "2023-03-09", "close": 9.09, "volume": 219585.0}, {"date": "2023-03-10", "close": 9.08, "volume": 104795.0}, {"date": "2023-03-13", "close": 9.09, "volume": 155064.0}, {"date": "2023-03-14", "close": 9.04, "volume": 207052.0}, {"date": "2023-03-15", "close": 9.04, "volume": 196596.0}, {"date": "2023-03-16", "close": 8.88, "volume": 353452.0}, {"date": "2023-03-17", "close": 8.97, "volume": 172941.0}, {"date": "2023-03-20", "close": 9.0, "volume": 162476.0}, {"date": "2023-03-21", "close": 8.95, "volume": 123237.0}, {"date": "2023-03-22", "close": 8.9, "volume": 176640.0}, {"date": "2023-03-23", "close": 8.98, "volume": 76989.0}, {"date": "2023-03-24", "close": 8.95, "volume": 144854.0}, {"date": "2023-03-27", "close": 8.87, "volume": 263715.0}, {"date": "2023-03-28", "close": 8.82, "volume": 245629.0}, {"date": "2023-03-29", "close": 8.8, "volume": 143961.0}, {"date": "2023-03-30", "close": 8.85, "volume": 236577.0}, {"date": "2023-03-31", "close": 8.88, "volume": 245180.0}, {"date": "2023-04-03", "close": 8.94, "volume": 303028.0}, {"date": "2023-04-04", "close": 8.9, "volume": 290860.0}, {"date": "2023-04-05", "close": 8.92, "volume": 140596.0}, {"date": "2023-04-06", "close": 8.96, "volume": 186966.0}, {"date": "2023-04-11", "close": 9.0, "volume": 277056.0}, {"date": "2023-04-12", "close": 8.97, "volume": 177174.0}, {"date": "2023-04-13", "close": 8.92, "volume": 129412.0}, {"date": "2023-04-14", "close": 8.96, "volume": 194760.0}, {"date": "2023-04-17", "close": 9.0, "volume": 192133.0}, {"date": "2023-04-18", "close": 8.91, "volume": 164169.0}, {"date": "2023-04-19", "close": 8.92, "volume": 139316.0}, {"date": "2023-04-20", "close": 8.91, "volume": 177612.0}, {"date": "2023-04-21", "close": 8.91, "volume": 165499.0}, {"date": "2023-04-24", "close": 8.9, "volume": 148349.0}, {"date": "2023-04-26", "close": 8.85, "volume": 282397.0}, {"date": "2023-04-27", "close": 8.8, "volume": 293314.0}, {"date": "2023-04-28", "close": 8.77, "volume": 253390.0}, {"date": "2023-05-01", "close": 8.77, "volume": 254365.0}, {"date": "2023-05-02", "close": 8.77, "volume": 197974.0}, {"date": "2023-05-03", "close": 8.73, "volume": 239833.0}, {"date": "2023-05-04", "close": 8.78, "volume": 143726.0}, {"date": "2023-05-05", "close": 8.75, "volume": 274713.0}, {"date": "2023-05-08", "close": 8.82, "volume": 139643.0}, {"date": "2023-05-09", "close": 8.79, "volume": 151574.0}, {"date": "2023-05-10", "close": 8.74, "volume": 144259.0}, {"date": "2023-05-11", "close": 8.73, "volume": 168642.0}, {"date": "2023-05-12", "close": 8.71, "volume": 202108.0}, {"date": "2023-05-15", "close": 8.69, "volume": 265276.0}, {"date": "2023-05-16", "close": 8.65, "volume": 314560.0}, {"date": "2023-05-17", "close": 8.67, "volume": 179684.0}, {"date": "2023-05-18", "close": 8.7, "volume": 296391.0}, {"date": "2023-05-19", "close": 8.71, "volume": 165907.0}, {"date": "2023-05-22", "close": 8.68, "volume": 220234.0}, {"date": "2023-05-23", "close": 8.72, "volume": 169952.0}, {"date": "2023-05-24", "close": 8.67, "volume": 146877.0}, {"date": "2023-05-25", "close": 8.65, "volume": 165030.0}, {"date": "2023-05-26", "close": 8.6, "volume": 312546.0}, {"date": "2023-05-29", "close": 8.67, "volume": 157991.0}, {"date": "2023-05-30", "close": 8.66, "volume": 112817.0}, {"date": "2023-05-31", "close": 8.68, "volume": 216103.0}, {"date": "2023-06-01", "close": 8.68, "volume": 161661.0}, {"date": "2023-06-02", "close": 8.72, "volume": 170240.0}, {"date": "2023-06-05", "close": 8.71, "volume": 174728.0}, {"date": "2023-06-06", "close": 8.7, "volume": 226000.0}, {"date": "2023-06-07", "close": 8.72, "volume": 180788.0}, {"date": "2023-06-08", "close": 8.76, "volume": 198608.0}, {"date": "2023-06-09", "close": 8.75, "volume": 138059.0}, {"date": "2023-06-13", "close": 8.63, "volume": 272879.0}, {"date": "2023-06-14", "close": 8.68, "volume": 226076.0}, {"date": "2023-06-15", "close": 8.71, "volume": 253759.0}, {"date": "2023-06-16", "close": 8.71, "volume": 288299.0}, {"date": "2023-06-19", "close": 8.79, "volume": 253016.0}, {"date": "2023-06-20", "close": 8.8, "volume": 263678.0}, {"date": "2023-06-21", "close": 8.8, "volume": 196542.0}, {"date": "2023-06-22", "close": 8.83, "volume": 222909.0}, {"date": "2023-06-23", "close": 8.73, "volume": 254546.0}, {"date": "2023-06-26", "close": 8.7, "volume": 208063.0}, {"date": "2023-06-27", "close": 8.67, "volume": 244408.0}, {"date": "2023-06-28", "close": 8.79, "volume": 346424.0}, {"date": "2023-06-29", "close": 8.8, "volume": 159049.0}, {"date": "2023-06-30", "close": 8.76, "volume": 139743.0}, {"date": "2023-07-03", "close": 8.81, "volume": 276923.0}, {"date": "2023-07-04", "close": 8.84, "volume": 350757.0}, {"date": "2023-07-05", "close": 8.8, "volume": 192887.0}, {"date": "2023-07-06", "close": 8.75, "volume": 143148.0}, {"date": "2023-07-07", "close": 8.7, "volume": 249977.0}, {"date": "2023-07-10", "close": 8.67, "volume": 286209.0}, {"date": "2023-07-11", "close": 8.69, "volume": 137244.0}, {"date": "2023-07-12", "close": 8.7, "volume": 156506.0}, {"date": "2023-07-13", "close": 8.76, "volume": 225409.0}, {"date": "2023-07-14", "close": 8.81, "volume": 240291.0}, {"date": "2023-07-17", "close": 8.81, "volume": 303111.0}, {"date": "2023-07-18", "close": 8.83, "volume": 178028.0}, {"date": "2023-07-19", "close": 8.84, "volume": 249823.0}, {"date": "2023-07-20", "close": 8.87, "volume": 143601.0}, {"date": "2023-07-21", "close": 8.84, "volume": 205008.0}, {"date": "2023-07-24", "close": 8.84, "volume": 215025.0}, {"date": "2023-07-25", "close": 8.87, "volume": 120682.0}, {"date": "2023-07-26", "close": 8.89, "volume": 260736.0}, {"date": "2023-07-27", "close": 8.87, "volume": 244071.0}, {"date": "2023-07-28", "close": 8.84, "volume": 171600.0}, {"date": "2023-07-31", "close": 8.85, "volume": 346682.0}, {"date": "2023-08-01", "close": 8.92, "volume": 277448.0}, {"date": "2023-08-02", "close": 8.86, "volume": 188091.0}, {"date": "2023-08-03", "close": 8.87, "volume": 147243.0}, {"date": "2023-08-04", "close": 8.85, "volume": 239931.0}, {"date": "2023-08-07", "close": 8.88, "volume": 309474.0}, {"date": "2023-08-08", "close": 8.81, "volume": 173127.0}, {"date": "2023-08-09", "close": 8.82, "volume": 217748.0}, {"date": "2023-08-10", "close": 8.88, "volume": 168179.0}, {"date": "2023-08-11", "close": 8.92, "volume": 271294.0}, {"date": "2023-08-14", "close": 8.95, "volume": 262812.0}, {"date": "2023-08-15", "close": 9.02, "volume": 250699.0}, {"date": "2023-08-16", "close": 9.0, "volume": 179509.0}, {"date": "2023-08-17", "close": 9.01, "volume": 215524.0}, {"date": "2023-08-18", "close": 8.93, "volume": 337265.0}, {"date": "2023-08-21", "close": 8.86, "volume": 211877.0}, {"date": "2023-08-22", "close": 8.81, "volume": 343405.0}, {"date": "2023-08-23", "close": 8.91, "volume": 250968.0}, {"date": "2023-08-24", "close": 8.94, "volume": 158940.0}, {"date": "2023-08-25", "close": 8.66, "volume": 223625.0}, {"date": "2023-08-28", "close": 8.69, "volume": 167992.0}, {"date": "2023-08-29", "close": 8.64, "volume": 203613.0}, {"date": "2023-08-30", "close": 8.67, "volume": 196015.0}, {"date": "2023-08-31", "close": 8.63, "volume": 139054.0}, {"date": "2023-09-01", "close": 8.66, "volume": 98196.0}, {"date": "2023-09-04", "close": 8.68, "volume": 236237.0}, {"date": "2023-09-05", "close": 8.65, "volume": 169514.0}, {"date": "2023-09-06", "close": 8.7, "volume": 143989.0}, {"date": "2023-09-07", "close": 8.72, "volume": 182879.0}, {"date": "2023-09-08", "close": 8.77, "volume": 175631.0}, {"date": "2023-09-11", "close": 8.8, "volume": 162698.0}, {"date": "2023-09-12", "close": 8.71, "volume": 252233.0}, {"date": "2023-09-13", "close": 8.65, "volume": 255157.0}, {"date": "2023-09-14", "close": 8.7, "volume": 119487.0}, {"date": "2023-09-15", "close": 8.77, "volume": 113554.0}, {"date": "2023-09-18", "close": 8.7, "volume": 215639.0}, {"date": "2023-09-19", "close": 8.7, "volume": 267114.0}, {"date": "2023-09-20", "close": 8.66, "volume": 184701.0}, {"date": "2023-09-21", "close": 8.66, "volume": 168936.0}, {"date": "2023-09-22", "close": 8.7, "volume": 186805.0}, {"date": "2023-09-25", "close": 8.69, "volume": 164488.0}, {"date": "2023-09-26", "close": 8.66, "volume": 211293.0}, {"date": "2023-09-27", "close": 8.72, "volume": 181288.0}, {"date": "2023-09-28", "close": 8.72, "volume": 114694.0}, {"date": "2023-09-29", "close": 8.67, "volume": 202931.0}, {"date": "2023-10-02", "close": 8.62, "volume": 139204.0}, {"date": "2023-10-03", "close": 8.61, "volume": 255161.0}, {"date": "2023-10-04", "close": 8.53, "volume": 206660.0}, {"date": "2023-10-05", "close": 8.56, "volume": 154285.0}, {"date": "2023-10-06", "close": 8.67, "volume": 228518.0}, {"date": "2023-10-09", "close": 8.7, "volume": 189968.0}, {"date": "2023-10-10", "close": 8.7, "volume": 183729.0}, {"date": "2023-10-11", "close": 8.65, "volume": 321466.0}, {"date": "2023-10-12", "close": 8.64, "volume": 215011.0}, {"date": "2023-10-13", "close": 8.56, "volume": 251416.0}, {"date": "2023-10-16", "close": 8.51, "volume": 314475.0}, {"date": "2023-10-17", "close": 8.62, "volume": 252866.0}, {"date": "2023-10-18", "close": 8.6, "volume": 223538.0}, {"date": "2023-10-19", "close": 8.56, "volume": 126642.0}, {"date": "2023-10-20", "close": 8.6, "volume": 155910.0}, {"date": "2023-10-23", "close": 8.45, "volume": 332843.0}, {"date": "2023-10-24", "close": 8.4, "volume": 242263.0}, {"date": "2023-10-25", "close": 8.36, "volume": 356254.0}, {"date": "2023-10-26", "close": 8.28, "volume": 269178.0}, {"date": "2023-10-27", "close": 8.35, "volume": 269743.0}, {"date": "2023-10-30", "close": 8.35, "volume": 172598.0}, {"date": "2023-10-31", "close": 8.32, "volume": 254036.0}, {"date": "2023-11-01", "close": 8.35, "volume": 169371.0}, {"date": "2023-11-02", "close": 8.4, "volume": 291453.0}, {"date": "2023-11-03", "close": 8.47, "volume": 272957.0}, {"date": "2023-11-06", "close": 8.46, "volume": 161080.0}, {"date": "2023-11-07", "close": 8.46, "volume": 174092.0}, {"date": "2023-11-08", "close": 8.47, "volume": 157454.0}, {"date": "2023-11-09", "close": 8.5, "volume": 178287.0}, {"date": "2023-11-10", "close": 8.53, "volume": 132791.0}, {"date": "2023-11-13", "close": 8.44, "volume": 415150.0}, {"date": "2023-11-14", "close": 8.51, "volume": 169427.0}, {"date": "2023-11-15", "close": 8.59, "volume": 229113.0}, {"date": "2023-11-16", "close": 8.47, "volume": 182500.0}, {"date": "2023-11-17", "close": 8.53, "volume": 101906.0}, {"date": "2023-11-20", "close": 8.5, "volume": 163790.0}, {"date": "2023-11-21", "close": 8.52, "volume": 189480.0}, {"date": "2023-11-22", "close": 8.56, "volume": 337160.0}, {"date": "2023-11-23", "close": 8.51, "volume": 112912.0}, {"date": "2023-11-24", "close": 8.5, "volume": 136322.0}, {"date": "2023-11-27", "close": 8.47, "volume": 175291.0}, {"date": "2023-11-28", "close": 8.52, "volume": 186089.0}, {"date": "2023-11-29", "close": 8.55, "volume": 188880.0}, {"date": "2023-11-30", "close": 8.58, "volume": 215086.0}, {"date": "2023-12-01", "close": 8.53, "volume": 113941.0}, {"date": "2023-12-04", "close": 8.58, "volume": 255380.0}, {"date": "2023-12-05", "close": 8.58, "volume": 175973.0}, {"date": "2023-12-06", "close": 8.57, "volume": 305782.0}, {"date": "2023-12-07", "close": 8.6, "volume": 219618.0}, {"date": "2023-12-08", "close": 8.65, "volume": 151470.0}, {"date": "2023-12-11", "close": 8.69, "volume": 183529.0}, {"date": "2023-12-12", "close": 8.74, "volume": 191072.0}, {"date": "2023-12-13", "close": 8.78, "volume": 133958.0}, {"date": "2023-12-14", "close": 8.81, "volume": 370502.0}, {"date": "2023-12-15", "close": 8.83, "volume": 353732.0}, {"date": "2023-12-18", "close": 8.8, "volume": 303119.0}, {"date": "2023-12-19", "close": 8.83, "volume": 227187.0}, {"date": "2023-12-20", "close": 8.91, "volume": 262858.0}, {"date": "2023-12-21", "close": 8.88, "volume": 138964.0}, {"date": "2023-12-22", "close": 8.83, "volume": 235268.0}, {"date": "2023-12-27", "close": 8.9, "volume": 89799.0}, {"date": "2023-12-28", "close": 8.93, "volume": 205230.0}, {"date": "2023-12-29", "close": 8.95, "volume": 114812.0}, {"date": "2024-01-02", "close": 8.99, "volume": 289938.0}, {"date": "2024-01-03", "close": 8.97, "volume": 170504.0}, {"date": "2024-01-04", "close": 8.97, "volume": 81847.0}, {"date": "2024-01-05", "close": 8.99, "volume": 66362.0}, {"date": "2024-01-08", "close": 8.92, "volume": 217484.0}, {"date": "2024-01-09", "close": 8.95, "volume": 217567.0}, {"date": "2024-01-10", "close": 8.94, "volume": 92347.0}, {"date": "2024-01-11", "close": 9.01, "volume": 95693.0}, {"date": "2024-01-12", "close": 8.97, "volume": 188950.0}, {"date": "2024-01-15", "close": 8.95, "volume": 163826.0}, {"date": "2024-01-16", "close": 8.96, "volume": 164334.0}, {"date": "2024-01-17", "close": 8.92, "volume": 140018.0}, {"date": "2024-01-18", "close": 8.93, "volume": 150096.0}, {"date": "2024-01-19", "close": 8.93, "volume": 195031.0}, {"date": "2024-01-22", "close": 8.91, "volume": 520207.0}, {"date": "2024-01-23", "close": 8.9, "volume": 290392.0}, {"date": "2024-01-24", "close": 8.91, "volume": 273865.0}, {"date": "2024-01-25", "close": 8.95, "volume": 246262.0}, {"date": "2024-01-29", "close": 8.99, "volume": 277893.0}, {"date": "2024-01-30", "close": 8.98, "volume": 271687.0}, {"date": "2024-01-31", "close": 9.1, "volume": 237682.0}, {"date": "2024-02-01", "close": 9.03, "volume": 132578.0}, {"date": "2024-02-02", "close": 9.1, "volume": 311321.0}, {"date": "2024-02-05", "close": 9.05, "volume": 352635.0}, {"date": "2024-02-06", "close": 9.06, "volume": 244713.0}, {"date": "2024-02-07", "close": 9.07, "volume": 190963.0}, {"date": "2024-02-08", "close": 9.09, "volume": 151831.0}, {"date": "2024-02-09", "close": 9.14, "volume": 131676.0}, {"date": "2024-02-12", "close": 9.06, "volume": 360710.0}, {"date": "2024-02-13", "close": 9.02, "volume": 231968.0}, {"date": "2024-02-14", "close": 9.0, "volume": 326101.0}, {"date": "2024-02-15", "close": 9.02, "volume": 230068.0}, {"date": "2024-02-16", "close": 8.87, "volume": 387039.0}, {"date": "2024-02-19", "close": 8.85, "volume": 288243.0}, {"date": "2024-02-20", "close": 8.88, "volume": 312804.0}, {"date": "2024-02-21", "close": 8.8, "volume": 144663.0}, {"date": "2024-02-22", "close": 8.8, "volume": 194246.0}, {"date": "2024-02-23", "close": 8.84, "volume": 150587.0}, {"date": "2024-02-26", "close": 8.83, "volume": 194953.0}, {"date": "2024-02-27", "close": 8.86, "volume": 249756.0}, {"date": "2024-02-28", "close": 8.86, "volume": 219779.0}, {"date": "2024-02-29", "close": 8.88, "volume": 212052.0}, {"date": "2024-03-01", "close": 8.87, "volume": 153583.0}, {"date": "2024-03-04", "close": 8.81, "volume": 295314.0}, {"date": "2024-03-05", "close": 8.82, "volume": 218862.0}, {"date": "2024-03-06", "close": 8.79, "volume": 162549.0}, {"date": "2024-03-07", "close": 8.84, "volume": 167677.0}, {"date": "2024-03-08", "close": 8.91, "volume": 331389.0}, {"date": "2024-03-11", "close": 8.81, "volume": 229652.0}, {"date": "2024-03-12", "close": 8.8, "volume": 596528.0}, {"date": "2024-03-13", "close": 8.8, "volume": 257038.0}, {"date": "2024-03-14", "close": 8.78, "volume": 326352.0}, {"date": "2024-03-15", "close": 8.74, "volume": 194461.0}, {"date": "2024-03-18", "close": 8.78, "volume": 339225.0}, {"date": "2024-03-19", "close": 8.79, "volume": 181408.0}, {"date": "2024-03-20", "close": 8.83, "volume": 249613.0}, {"date": "2024-03-21", "close": 8.87, "volume": 238307.0}, {"date": "2024-03-22", "close": 8.84, "volume": 199190.0}, {"date": "2024-03-25", "close": 8.81, "volume": 386474.0}, {"date": "2024-03-26", "close": 8.81, "volume": 109068.0}, {"date": "2024-03-27", "close": 8.81, "volume": 326336.0}, {"date": "2024-03-28", "close": 8.78, "volume": 356713.0}, {"date": "2024-04-02", "close": 8.76, "volume": 336589.0}, {"date": "2024-04-03", "close": 8.7, "volume": 376200.0}, {"date": "2024-04-04", "close": 8.78, "volume": 221483.0}, {"date": "2024-04-05", "close": 8.69, "volume": 215722.0}, {"date": "2024-04-08", "close": 8.67, "volume": 298476.0}, {"date": "2024-04-09", "close": 8.72, "volume": 188688.0}, {"date": "2024-04-10", "close": 8.76, "volume": 255177.0}, {"date": "2024-04-11", "close": 8.7, "volume": 220758.0}, {"date": "2024-04-12", "close": 8.7, "volume": 173041.0}, {"date": "2024-04-15", "close": 8.67, "volume": 204178.0}, {"date": "2024-04-16", "close": 8.66, "volume": 227532.0}, {"date": "2024-04-17", "close": 8.67, "volume": 151283.0}, {"date": "2024-04-18", "close": 8.66, "volume": 196891.0}, {"date": "2024-04-19", "close": 8.64, "volume": 206518.0}, {"date": "2024-04-22", "close": 8.7, "volume": 225841.0}, {"date": "2024-04-23", "close": 8.75, "volume": 195485.0}, {"date": "2024-04-24", "close": 8.69, "volume": 189129.0}, {"date": "2024-04-26", "close": 8.6, "volume": 220296.0}, {"date": "2024-04-29", "close": 8.7, "volume": 261727.0}, {"date": "2024-04-30", "close": 8.69, "volume": 134259.0}, {"date": "2024-05-01", "close": 8.6, "volume": 225340.0}, {"date": "2024-05-02", "close": 8.65, "volume": 170001.0}, {"date": "2024-05-03", "close": 8.61, "volume": 157117.0}, {"date": "2024-05-06", "close": 8.67, "volume": 273198.0}, {"date": "2024-05-07", "close": 8.7, "volume": 247959.0}, {"date": "2024-05-08", "close": 8.7, "volume": 346074.0}, {"date": "2024-05-09", "close": 8.61, "volume": 195683.0}, {"date": "2024-05-10", "close": 8.61, "volume": 305811.0}, {"date": "2024-05-13", "close": 8.58, "volume": 452680.0}, {"date": "2024-05-14", "close": 8.59, "volume": 216977.0}, {"date": "2024-05-15", "close": 8.62, "volume": 303646.0}, {"date": "2024-05-16", "close": 8.7, "volume": 230589.0}, {"date": "2024-05-17", "close": 8.66, "volume": 245444.0}, {"date": "2024-05-20", "close": 8.72, "volume": 321730.0}, {"date": "2024-05-21", "close": 8.72, "volume": 199506.0}, {"date": "2024-05-22", "close": 8.64, "volume": 216839.0}, {"date": "2024-05-23", "close": 8.63, "volume": 254389.0}, {"date": "2024-05-24", "close": 8.63, "volume": 238992.0}, {"date": "2024-05-27", "close": 8.61, "volume": 283415.0}, {"date": "2024-05-28", "close": 8.64, "volume": 149993.0}, {"date": "2024-05-29", "close": 8.61, "volume": 206951.0}, {"date": "2024-05-30", "close": 8.57, "volume": 266334.0}, {"date": "2024-05-31", "close": 8.64, "volume": 232726.0}, {"date": "2024-06-03", "close": 8.7, "volume": 230478.0}, {"date": "2024-06-04", "close": 8.67, "volume": 182709.0}, {"date": "2024-06-05", "close": 8.69, "volume": 245997.0}, {"date": "2024-06-06", "close": 8.72, "volume": 350848.0}, {"date": "2024-06-07", "close": 8.76, "volume": 334246.0}, {"date": "2024-06-11", "close": 8.67, "volume": 340118.0}, {"date": "2024-06-12", "close": 8.64, "volume": 282949.0}, {"date": "2024-06-13", "close": 8.71, "volume": 363418.0}, {"date": "2024-06-14", "close": 8.64, "volume": 260691.0}, {"date": "2024-06-17", "close": 8.61, "volume": 332134.0}, {"date": "2024-06-18", "close": 8.65, "volume": 320551.0}, {"date": "2024-06-19", "close": 8.67, "volume": 210823.0}, {"date": "2024-06-20", "close": 8.68, "volume": 276299.0}, {"date": "2024-06-21", "close": 8.68, "volume": 227574.0}, {"date": "2024-06-24", "close": 8.62, "volume": 349577.0}, {"date": "2024-06-25", "close": 8.65, "volume": 354004.0}, {"date": "2024-06-26", "close": 8.64, "volume": 296093.0}, {"date": "2024-06-27", "close": 8.65, "volume": 170464.0}, {"date": "2024-06-28", "close": 8.64, "volume": 370708.0}, {"date": "2024-07-01", "close": 8.61, "volume": 410794.0}, {"date": "2024-07-02", "close": 8.61, "volume": 220180.0}, {"date": "2024-07-03", "close": 8.56, "volume": 430868.0}, {"date": "2024-07-04", "close": 8.59, "volume": 278060.0}, {"date": "2024-07-05", "close": 8.57, "volume": 274839.0}, {"date": "2024-07-08", "close": 8.59, "volume": 199045.0}, {"date": "2024-07-09", "close": 8.62, "volume": 183735.0}, {"date": "2024-07-10", "close": 8.61, "volume": 352246.0}, {"date": "2024-07-11", "close": 8.69, "volume": 370604.0}, {"date": "2024-07-12", "close": 8.81, "volume": 295010.0}, {"date": "2024-07-15", "close": 8.83, "volume": 349226.0}, {"date": "2024-07-16", "close": 8.81, "volume": 259897.0}, {"date": "2024-07-17", "close": 8.94, "volume": 280153.0}, {"date": "2024-07-18", "close": 8.84, "volume": 310324.0}, {"date": "2024-07-19", "close": 8.8, "volume": 185832.0}, {"date": "2024-07-22", "close": 8.79, "volume": 176659.0}, {"date": "2024-07-23", "close": 8.89, "volume": 181855.0}, {"date": "2024-07-24", "close": 8.86, "volume": 203146.0}, {"date": "2024-07-25", "close": 8.79, "volume": 158433.0}, {"date": "2024-07-26", "close": 8.79, "volume": 301249.0}, {"date": "2024-07-29", "close": 8.9, "volume": 271417.0}, {"date": "2024-07-30", "close": 8.88, "volume": 225449.0}, {"date": "2024-07-31", "close": 8.99, "volume": 305643.0}, {"date": "2024-08-01", "close": 9.07, "volume": 397176.0}, {"date": "2024-08-02", "close": 8.97, "volume": 268652.0}, {"date": "2024-08-05", "close": 8.79, "volume": 397238.0}, {"date": "2024-08-06", "close": 8.82, "volume": 405029.0}, {"date": "2024-08-07", "close": 8.82, "volume": 239193.0}, {"date": "2024-08-08", "close": 8.83, "volume": 125577.0}, {"date": "2024-08-09", "close": 8.9, "volume": 209011.0}, {"date": "2024-08-12", "close": 8.9, "volume": 192032.0}, {"date": "2024-08-13", "close": 8.98, "volume": 354287.0}, {"date": "2024-08-14", "close": 9.05, "volume": 335194.0}, {"date": "2024-08-15", "close": 8.97, "volume": 245784.0}, {"date": "2024-08-16", "close": 8.79, "volume": 320689.0}, {"date": "2024-08-19", "close": 8.76, "volume": 300129.0}, {"date": "2024-08-20", "close": 8.81, "volume": 201228.0}, {"date": "2024-08-21", "close": 8.81, "volume": 178018.0}, {"date": "2024-08-22", "close": 8.84, "volume": 174851.0}, {"date": "2024-08-23", "close": 8.82, "volume": 241029.0}, {"date": "2024-08-26", "close": 8.84, "volume": 264268.0}, {"date": "2024-08-27", "close": 8.81, "volume": 205145.0}, {"date": "2024-08-28", "close": 8.84, "volume": 186550.0}, {"date": "2024-08-29", "close": 8.8, "volume": 164102.0}, {"date": "2024-08-30", "close": 8.86, "volume": 146518.0}, {"date": "2024-09-02", "close": 8.87, "volume": 194038.0}, {"date": "2024-09-03", "close": 8.84, "volume": 280540.0}, {"date": "2024-09-04", "close": 8.77, "volume": 179865.0}, {"date": "2024-09-05", "close": 8.81, "volume": 161711.0}, {"date": "2024-09-06", "close": 8.81, "volume": 176555.0}, {"date": "2024-09-09", "close": 8.73, "volume": 206455.0}, {"date": "2024-09-10", "close": 8.8, "volume": 205415.0}, {"date": "2024-09-11", "close": 8.78, "volume": 164931.0}, {"date": "2024-09-12", "close": 8.84, "volume": 260515.0}, {"date": "2024-09-13", "close": 8.85, "volume": 217523.0}, {"date": "2024-09-16", "close": 8.91, "volume": 575120.0}, {"date": "2024-09-17", "close": 8.89, "volume": 163946.0}, {"date": "2024-09-18", "close": 8.89, "volume": 241908.0}, {"date": "2024-09-19", "close": 8.92, "volume": 252154.0}, {"date": "2024-09-20", "close": 8.93, "volume": 425060.0}, {"date": "2024-09-23", "close": 8.86, "volume": 229773.0}, {"date": "2024-09-24", "close": 8.88, "volume": 229444.0}, {"date": "2024-09-25", "close": 8.85, "volume": 197660.0}, {"date": "2024-09-26", "close": 8.88, "volume": 321178.0}, {"date": "2024-09-27", "close": 8.87, "volume": 254233.0}, {"date": "2024-09-30", "close": 8.95, "volume": 368095.0}, {"date": "2024-10-01", "close": 8.95, "volume": 173219.0}, {"date": "2024-10-02", "close": 8.9, "volume": 172699.0}, {"date": "2024-10-03", "close": 8.92, "volume": 183423.0}, {"date": "2024-10-04", "close": 8.85, "volume": 231677.0}, {"date": "2024-10-07", "close": 8.9, "volume": 163815.0}, {"date": "2024-10-08", "close": 8.87, "volume": 250864.0}, {"date": "2024-10-09", "close": 8.91, "volume": 167486.0}, {"date": "2024-10-10", "close": 8.88, "volume": 205748.0}, {"date": "2024-10-11", "close": 8.87, "volume": 222997.0}, {"date": "2024-10-14", "close": 8.85, "volume": 260041.0}, {"date": "2024-10-15", "close": 8.89, "volume": 347323.0}, {"date": "2024-10-16", "close": 8.89, "volume": 196292.0}, {"date": "2024-10-17", "close": 8.91, "volume": 334749.0}, {"date": "2024-10-18", "close": 8.85, "volume": 121918.0}, {"date": "2024-10-21", "close": 8.91, "volume": 248466.0}, {"date": "2024-10-22", "close": 8.83, "volume": 259353.0}, {"date": "2024-10-23", "close": 8.84, "volume": 198181.0}, {"date": "2024-10-24", "close": 8.85, "volume": 197876.0}, {"date": "2024-10-25", "close": 8.84, "volume": 247711.0}, {"date": "2024-10-28", "close": 8.86, "volume": 119018.0}, {"date": "2024-10-29", "close": 8.84, "volume": 229715.0}, {"date": "2024-10-30", "close": 8.81, "volume": 270554.0}, {"date": "2024-10-31", "close": 8.76, "volume": 286783.0}, {"date": "2024-11-01", "close": 8.76, "volume": 182944.0}, {"date": "2024-11-04", "close": 8.72, "volume": 300181.0}, {"date": "2024-11-05", "close": 8.7, "volume": 175686.0}, {"date": "2024-11-06", "close": 8.79, "volume": 211604.0}, {"date": "2024-11-07", "close": 8.8, "volume": 327596.0}, {"date": "2024-11-08", "close": 8.85, "volume": 284432.0}, {"date": "2024-11-11", "close": 8.81, "volume": 493104.0}, {"date": "2024-11-12", "close": 8.88, "volume": 249394.0}, {"date": "2024-11-13", "close": 8.86, "volume": 174993.0}, {"date": "2024-11-14", "close": 8.95, "volume": 454588.0}, {"date": "2024-11-15", "close": 9.0, "volume": 576454.0}, {"date": "2024-11-18", "close": 9.0, "volume": 458472.0}, {"date": "2024-11-19", "close": 9.06, "volume": 569179.0}, {"date": "2024-11-20", "close": 9.05, "volume": 434279.0}, {"date": "2024-11-21", "close": 8.99, "volume": 264976.0}, {"date": "2024-11-22", "close": 8.99, "volume": 491183.0}, {"date": "2024-11-25", "close": 9.03, "volume": 446988.0}, {"date": "2024-11-26", "close": 9.04, "volume": 484236.0}, {"date": "2024-11-27", "close": 9.08, "volume": 328532.0}, {"date": "2024-11-28", "close": 9.21, "volume": 309364.0}, {"date": "2024-11-29", "close": 9.14, "volume": 347173.0}, {"date": "2024-12-02", "close": 9.14, "volume": 399060.0}, {"date": "2024-12-03", "close": 9.19, "volume": 313533.0}, {"date": "2024-12-04", "close": 9.22, "volume": 274871.0}, {"date": "2024-12-05", "close": 9.25, "volume": 369852.0}, {"date": "2024-12-06", "close": 9.25, "volume": 198508.0}, {"date": "2024-12-09", "close": 9.2, "volume": 482620.0}, {"date": "2024-12-10", "close": 9.16, "volume": 307976.0}, {"date": "2024-12-11", "close": 9.08, "volume": 184100.0}, {"date": "2024-12-12", "close": 9.06, "volume": 233120.0}, {"date": "2024-12-13", "close": 9.0, "volume": 746880.0}, {"date": "2024-12-16", "close": 8.94, "volume": 452229.0}, {"date": "2024-12-17", "close": 8.96, "volume": 576901.0}, {"date": "2024-12-18", "close": 9.02, "volume": 222642.0}, {"date": "2024-12-19", "close": 8.86, "volume": 381502.0}, {"date": "2024-12-20", "close": 8.81, "volume": 240691.0}, {"date": "2024-12-23", "close": 8.95, "volume": 217801.0}, {"date": "2024-12-24", "close": 8.95, "volume": 126521.0}, {"date": "2024-12-27", "close": 9.02, "volume": 97451.0}, {"date": "2024-12-30", "close": 9.0, "volume": 101660.0}, {"date": "2024-12-31", "close": 8.99, "volume": 22514.0}, {"date": "2025-01-02", "close": 8.95, "volume": 113267.0}, {"date": "2025-01-03", "close": 8.99, "volume": 181794.0}, {"date": "2025-01-06", "close": 9.02, "volume": 123796.0}, {"date": "2025-01-07", "close": 9.05, "volume": 141800.0}, {"date": "2025-01-08", "close": 9.11, "volume": 203680.0}, {"date": "2025-01-09", "close": 9.07, "volume": 188086.0}, {"date": "2025-01-10", "close": 9.08, "volume": 130232.0}, {"date": "2025-01-13", "close": 8.92, "volume": 225186.0}, {"date": "2025-01-14", "close": 8.97, "volume": 158785.0}, {"date": "2025-01-15", "close": 8.99, "volume": 171212.0}, {"date": "2025-01-16", "close": 9.03, "volume": 300876.0}, {"date": "2025-01-17", "close": 9.04, "volume": 161362.0}, {"date": "2025-01-20", "close": 9.03, "volume": 237528.0}, {"date": "2025-01-21", "close": 9.05, "volume": 278281.0}, {"date": "2025-01-22", "close": 9.07, "volume": 217406.0}, {"date": "2025-01-23", "close": 9.05, "volume": 137216.0}, {"date": "2025-01-24", "close": 9.04, "volume": 159528.0}, {"date": "2025-01-28", "close": 9.04, "volume": 209901.0}, {"date": "2025-01-29", "close": 9.01, "volume": 243824.0}, {"date": "2025-01-30", "close": 8.96, "volume": 182642.0}, {"date": "2025-01-31", "close": 9.02, "volume": 277287.0}, {"date": "2025-02-03", "close": 9.01, "volume": 510426.0}, {"date": "2025-02-04", "close": 9.03, "volume": 319857.0}, {"date": "2025-02-05", "close": 9.05, "volume": 263992.0}, {"date": "2025-02-06", "close": 9.08, "volume": 304293.0}, {"date": "2025-02-07", "close": 8.92, "volume": 278260.0}, {"date": "2025-02-10", "close": 8.93, "volume": 215505.0}, {"date": "2025-02-11", "close": 8.94, "volume": 259027.0}, {"date": "2025-02-12", "close": 8.96, "volume": 215208.0}, {"date": "2025-02-13", "close": 8.99, "volume": 314613.0}, {"date": "2025-02-14", "close": 9.04, "volume": 325096.0}, {"date": "2025-02-17", "close": 9.0, "volume": 371127.0}, {"date": "2025-02-18", "close": 9.04, "volume": 331354.0}, {"date": "2025-02-19", "close": 9.06, "volume": 200111.0}, {"date": "2025-02-20", "close": 9.03, "volume": 175316.0}, {"date": "2025-02-21", "close": 9.02, "volume": 393943.0}, {"date": "2025-02-24", "close": 9.01, "volume": 353861.0}, {"date": "2025-02-25", "close": 9.03, "volume": 257802.0}, {"date": "2025-02-26", "close": 9.04, "volume": 239797.0}, {"date": "2025-02-27", "close": 9.07, "volume": 341217.0}, {"date": "2025-02-28", "close": 9.03, "volume": 258759.0}, {"date": "2025-03-03", "close": 9.06, "volume": 261697.0}, {"date": "2025-03-04", "close": 9.01, "volume": 513473.0}, {"date": "2025-03-05", "close": 8.95, "volume": 276325.0}, {"date": "2025-03-06", "close": 8.91, "volume": 349857.0}, {"date": "2025-03-07", "close": 8.78, "volume": 490279.0}, {"date": "2025-03-10", "close": 8.83, "volume": 201146.0}, {"date": "2025-03-11", "close": 8.72, "volume": 443241.0}, {"date": "2025-03-12", "close": 8.66, "volume": 431880.0}, {"date": "2025-03-13", "close": 8.74, "volume": 205677.0}, {"date": "2025-03-14", "close": 8.68, "volume": 255058.0}, {"date": "2025-03-17", "close": 8.65, "volume": 335948.0}, {"date": "2025-03-18", "close": 8.62, "volume": 515117.0}, {"date": "2025-03-19", "close": 8.61, "volume": 183837.0}, {"date": "2025-03-20", "close": 8.62, "volume": 250092.0}, {"date": "2025-03-21", "close": 8.65, "volume": 222841.0}, {"date": "2025-03-24", "close": 8.61, "volume": 411612.0}, {"date": "2025-03-25", "close": 8.74, "volume": 433455.0}, {"date": "2025-03-26", "close": 8.8, "volume": 287159.0}, {"date": "2025-03-27", "close": 8.79, "volume": 160176.0}, {"date": "2025-03-28", "close": 8.74, "volume": 252640.0}, {"date": "2025-03-31", "close": 8.68, "volume": 188332.0}, {"date": "2025-04-01", "close": 8.68, "volume": 285876.0}, {"date": "2025-04-02", "close": 8.71, "volume": 171876.0}, {"date": "2025-04-03", "close": 8.65, "volume": 221407.0}, {"date": "2025-04-04", "close": 8.52, "volume": 296875.0}, {"date": "2025-04-07", "close": 8.31, "volume": 625704.0}, {"date": "2025-04-08", "close": 8.42, "volume": 300005.0}, {"date": "2025-04-09", "close": 8.35, "volume": 268872.0}, {"date": "2025-04-10", "close": 8.43, "volume": 383891.0}, {"date": "2025-04-11", "close": 8.44, "volume": 389184.0}, {"date": "2025-04-14", "close": 8.44, "volume": 276760.0}, {"date": "2025-04-15", "close": 8.45, "volume": 226978.0}, {"date": "2025-04-16", "close": 8.47, "volume": 187144.0}, {"date": "2025-04-17", "close": 8.51, "volume": 190165.0}, {"date": "2025-04-22", "close": 8.47, "volume": 287111.0}, {"date": "2025-04-23", "close": 8.65, "volume": 319514.0}, {"date": "2025-04-24", "close": 8.65, "volume": 206766.0}, {"date": "2025-04-28", "close": 8.68, "volume": 360642.0}, {"date": "2025-04-29", "close": 8.65, "volume": 316804.0}, {"date": "2025-04-30", "close": 8.67, "volume": 380369.0}, {"date": "2025-05-01", "close": 8.72, "volume": 433987.0}, {"date": "2025-05-02", "close": 8.78, "volume": 258120.0}, {"date": "2025-05-05", "close": 8.79, "volume": 344733.0}, {"date": "2025-05-06", "close": 8.76, "volume": 202487.0}, {"date": "2025-05-07", "close": 8.69, "volume": 313024.0}, {"date": "2025-05-08", "close": 8.75, "volume": 503052.0}, {"date": "2025-05-09", "close": 8.75, "volume": 330318.0}, {"date": "2025-05-12", "close": 8.82, "volume": 504760.0}, {"date": "2025-05-13", "close": 8.85, "volume": 440480.0}, {"date": "2025-05-14", "close": 8.83, "volume": 157221.0}, {"date": "2025-05-15", "close": 8.83, "volume": 205700.0}, {"date": "2025-05-16", "close": 8.92, "volume": 414381.0}, {"date": "2025-05-19", "close": 8.88, "volume": 284486.0}, {"date": "2025-05-20", "close": 8.85, "volume": 347733.0}, {"date": "2025-05-21", "close": 8.88, "volume": 217413.0}, {"date": "2025-05-22", "close": 8.92, "volume": 209563.0}, {"date": "2025-05-23", "close": 8.88, "volume": 337117.0}, {"date": "2025-05-26", "close": 8.85, "volume": 384417.0}, {"date": "2025-05-27", "close": 8.87, "volume": 354653.0}, {"date": "2025-05-28", "close": 8.86, "volume": 409442.0}, {"date": "2025-05-29", "close": 8.89, "volume": 329293.0}, {"date": "2025-05-30", "close": 8.86, "volume": 384891.0}, {"date": "2025-06-02", "close": 8.86, "volume": 512342.0}, {"date": "2025-06-03", "close": 8.91, "volume": 385260.0}, {"date": "2025-06-04", "close": 9.02, "volume": 358016.0}, {"date": "2025-06-05", "close": 9.05, "volume": 272094.0}, {"date": "2025-06-06", "close": 9.05, "volume": 333600.0}, {"date": "2025-06-10", "close": 9.12, "volume": 487238.0}, {"date": "2025-06-11", "close": 9.13, "volume": 326651.0}, {"date": "2025-06-12", "close": 9.14, "volume": 258465.0}, {"date": "2025-06-13", "close": 9.08, "volume": 308973.0}, {"date": "2025-06-16", "close": 9.07, "volume": 439394.0}, {"date": "2025-06-17", "close": 9.05, "volume": 535498.0}, {"date": "2025-06-18", "close": 9.03, "volume": 527784.0}, {"date": "2025-06-19", "close": 9.04, "volume": 346161.0}, {"date": "2025-06-20", "close": 9.02, "volume": 487991.0}, {"date": "2025-06-23", "close": 8.96, "volume": 376757.0}, {"date": "2025-06-24", "close": 9.0, "volume": 718809.0}, {"date": "2025-06-25", "close": 9.05, "volume": 365092.0}, {"date": "2025-06-26", "close": 9.05, "volume": 244861.0}, {"date": "2025-06-27", "close": 9.04, "volume": 311687.0}, {"date": "2025-06-30", "close": 9.15, "volume": 274148.0}, {"date": "2025-07-01", "close": 9.04, "volume": 748415.0}, {"date": "2025-07-02", "close": 9.1, "volume": 454814.0}, {"date": "2025-07-03", "close": 9.1, "volume": 248950.0}, {"date": "2025-07-04", "close": 9.09, "volume": 222511.0}, {"date": "2025-07-07", "close": 9.08, "volume": 375070.0}, {"date": "2025-07-08", "close": 9.15, "volume": 483372.0}, {"date": "2025-07-09", "close": 9.16, "volume": 166616.0}, {"date": "2025-07-10", "close": 9.14, "volume": 238469.0}, {"date": "2025-07-11", "close": 9.14, "volume": 311215.0}, {"date": "2025-07-14", "close": 9.12, "volume": 198548.0}, {"date": "2025-07-15", "close": 9.19, "volume": 206276.0}, {"date": "2025-07-16", "close": 9.12, "volume": 304280.0}, {"date": "2025-07-17", "close": 9.17, "volume": 199000.0}, {"date": "2025-07-18", "close": 9.24, "volume": 399614.0}, {"date": "2025-07-21", "close": 9.2, "volume": 260621.0}, {"date": "2025-07-22", "close": 9.2, "volume": 225414.0}, {"date": "2025-07-23", "close": 9.24, "volume": 451718.0}, {"date": "2025-07-24", "close": 9.23, "volume": 305478.0}, {"date": "2025-07-25", "close": 9.17, "volume": 289277.0}, {"date": "2025-07-28", "close": 9.2, "volume": 308616.0}, {"date": "2025-07-29", "close": 9.2, "volume": 273671.0}, {"date": "2025-07-30", "close": 9.27, "volume": 325005.0}, {"date": "2025-07-31", "close": 9.36, "volume": 255536.0}, {"date": "2025-08-01", "close": 9.3, "volume": 260392.0}, {"date": "2025-08-04", "close": 9.29, "volume": 353809.0}, {"date": "2025-08-05", "close": 9.44, "volume": 289875.0}, {"date": "2025-08-06", "close": 9.45, "volume": 243555.0}, {"date": "2025-08-07", "close": 9.42, "volume": 413625.0}, {"date": "2025-08-08", "close": 9.15, "volume": 311718.0}, {"date": "2025-08-11", "close": 9.22, "volume": 345257.0}, {"date": "2025-08-12", "close": 9.32, "volume": 301005.0}, {"date": "2025-08-13", "close": 9.37, "volume": 345789.0}, {"date": "2025-08-14", "close": 9.38, "volume": 319353.0}, {"date": "2025-08-15", "close": 9.44, "volume": 344587.0}, {"date": "2025-08-18", "close": 9.44, "volume": 314726.0}, {"date": "2025-08-19", "close": 9.47, "volume": 245789.0}, {"date": "2025-08-20", "close": 9.47, "volume": 309184.0}, {"date": "2025-08-21", "close": 9.43, "volume": 478351.0}, {"date": "2025-08-22", "close": 9.36, "volume": 318717.0}, {"date": "2025-08-25", "close": 9.36, "volume": 478770.0}, {"date": "2025-08-26", "close": 9.37, "volume": 261988.0}, {"date": "2025-08-27", "close": 9.4, "volume": 311203.0}, {"date": "2025-08-28", "close": 9.5, "volume": 315946.0}, {"date": "2025-08-29", "close": 9.59, "volume": 285676.0}, {"date": "2025-09-01", "close": 9.55, "volume": 254390.0}, {"date": "2025-09-02", "close": 9.53, "volume": 276218.0}, {"date": "2025-09-03", "close": 9.4, "volume": 349121.0}, {"date": "2025-09-04", "close": 9.47, "volume": 376122.0}, {"date": "2025-09-05", "close": 9.5, "volume": 223752.0}, {"date": "2025-09-08", "close": 9.43, "volume": 343337.0}, {"date": "2025-09-09", "close": 9.36, "volume": 209037.0}, {"date": "2025-09-10", "close": 9.33, "volume": 234297.0}, {"date": "2025-09-11", "close": 9.3, "volume": 262295.0}, {"date": "2025-09-12", "close": 9.27, "volume": 259539.0}, {"date": "2025-09-15", "close": 9.33, "volume": 337927.0}, {"date": "2025-09-16", "close": 9.33, "volume": 242738.0}, {"date": "2025-09-17", "close": 9.29, "volume": 236613.0}, {"date": "2025-09-18", "close": 9.3, "volume": 176689.0}, {"date": "2025-09-19", "close": 9.21, "volume": 396348.0}, {"date": "2025-09-22", "close": 9.17, "volume": 315349.0}, {"date": "2025-09-23", "close": 9.23, "volume": 409699.0}, {"date": "2025-09-24", "close": 9.24, "volume": 218386.0}, {"date": "2025-09-25", "close": 9.2, "volume": 178318.0}, {"date": "2025-09-26", "close": 9.21, "volume": 122756.0}, {"date": "2025-09-29", "close": 9.22, "volume": 136561.0}, {"date": "2025-09-30", "close": 9.31, "volume": 272515.0}, {"date": "2025-10-01", "close": 9.26, "volume": 153350.0}, {"date": "2025-10-02", "close": 9.26, "volume": 267517.0}, {"date": "2025-10-03", "close": 9.33, "volume": 339037.0}, {"date": "2025-10-06", "close": 9.33, "volume": 240135.0}, {"date": "2025-10-07", "close": 9.27, "volume": 557696.0}, {"date": "2025-10-08", "close": 9.25, "volume": 473984.0}, {"date": "2025-10-09", "close": 9.27, "volume": 331936.0}, {"date": "2025-10-10", "close": 9.29, "volume": 175202.0}, {"date": "2025-10-13", "close": 9.28, "volume": 252360.0}, {"date": "2025-10-14", "close": 9.31, "volume": 227704.0}, {"date": "2025-10-15", "close": 9.3, "volume": 217386.0}, {"date": "2025-10-16", "close": 9.29, "volume": 369965.0}, {"date": "2025-10-17", "close": 9.24, "volume": 274003.0}, {"date": "2025-10-20", "close": 9.23, "volume": 399815.0}, {"date": "2025-10-21", "close": 9.25, "volume": 304916.0}, {"date": "2025-10-22", "close": 9.21, "volume": 166532.0}, {"date": "2025-10-23", "close": 9.17, "volume": 229315.0}, {"date": "2025-10-24", "close": 9.2, "volume": 304694.0}, {"date": "2025-10-27", "close": 9.17, "volume": 304422.0}, {"date": "2025-10-28", "close": 9.17, "volume": 221308.0}, {"date": "2025-10-29", "close": 9.17, "volume": 443056.0}, {"date": "2025-10-30", "close": 9.16, "volume": 331081.0}, {"date": "2025-10-31", "close": 9.18, "volume": 254628.0}, {"date": "2025-11-03", "close": 9.15, "volume": 240315.0}, {"date": "2025-11-04", "close": 9.14, "volume": 162887.0}, {"date": "2025-11-05", "close": 9.18, "volume": 295485.0}, {"date": "2025-11-06", "close": 9.26, "volume": 240790.0}, {"date": "2025-11-07", "close": 9.2, "volume": 216301.0}, {"date": "2025-11-10", "close": 9.21, "volume": 245864.0}, {"date": "2025-11-11", "close": 9.22, "volume": 309317.0}, {"date": "2025-11-12", "close": 9.2, "volume": 199274.0}, {"date": "2025-11-13", "close": 9.11, "volume": 217710.0}, {"date": "2025-11-14", "close": 9.05, "volume": 259023.0}, {"date": "2025-11-17", "close": 9.05, "volume": 329914.0}, {"date": "2025-11-18", "close": 8.97, "volume": 350056.0}, {"date": "2025-11-19", "close": 8.97, "volume": 291748.0}, {"date": "2025-11-20", "close": 9.08, "volume": 365306.0}, {"date": "2025-11-21", "close": 8.98, "volume": 391137.0}, {"date": "2025-11-24", "close": 9.05, "volume": 394791.0}, {"date": "2025-11-25", "close": 8.97, "volume": 400690.0}, {"date": "2025-11-26", "close": 9.05, "volume": 402981.0}, {"date": "2025-11-27", "close": 9.02, "volume": 369346.0}, {"date": "2025-11-28", "close": 9.03, "volume": 323768.0}, {"date": "2025-12-01", "close": 9.04, "volume": 246721.0}, {"date": "2025-12-02", "close": 9.02, "volume": 266552.0}, {"date": "2025-12-03", "close": 9.04, "volume": 338432.0}, {"date": "2025-12-04", "close": 9.07, "volume": 324516.0}, {"date": "2025-12-05", "close": 9.09, "volume": 282723.0}, {"date": "2025-12-08", "close": 9.09, "volume": 241553.0}, {"date": "2025-12-09", "close": 9.04, "volume": 242056.0}, {"date": "2025-12-10", "close": 9.05, "volume": 320513.0}, {"date": "2025-12-11", "close": 9.04, "volume": 389547.0}, {"date": "2025-12-12", "close": 9.11, "volume": 309198.0}, {"date": "2025-12-15", "close": 9.07, "volume": 282748.0}, {"date": "2025-12-16", "close": 9.07, "volume": 277643.0}, {"date": "2025-12-17", "close": 9.07, "volume": 246204.0}, {"date": "2025-12-18", "close": 9.05, "volume": 66615.0}, {"date": "2025-12-19", "close": 9.09, "volume": 205445.0}, {"date": "2025-12-22", "close": 9.12, "volume": 234255.0}, {"date": "2025-12-23", "close": 9.21, "volume": 216560.0}, {"date": "2025-12-24", "close": 9.12, "volume": 110631.0}, {"date": "2025-12-29", "close": 9.15, "volume": 158934.0}, {"date": "2025-12-30", "close": 9.1, "volume": 110794.0}, {"date": "2025-12-31", "close": 9.12, "volume": 93477.0}, {"date": "2026-01-02", "close": 9.12, "volume": 72364.0}, {"date": "2026-01-05", "close": 9.17, "volume": 162910.0}, {"date": "2026-01-06", "close": 9.12, "volume": 263182.0}, {"date": "2026-01-07", "close": 9.12, "volume": 205519.0}, {"date": "2026-01-08", "close": 9.19, "volume": 184150.0}, {"date": "2026-01-09", "close": 9.14, "volume": 130699.0}, {"date": "2026-01-12", "close": 9.18, "volume": 148569.0}, {"date": "2026-01-13", "close": 9.27, "volume": 335513.0}, {"date": "2026-01-14", "close": 9.22, "volume": 200231.0}, {"date": "2026-01-15", "close": 9.24, "volume": 273493.0}, {"date": "2026-01-16", "close": 9.28, "volume": 142966.0}, {"date": "2026-01-19", "close": 9.22, "volume": 214550.0}, {"date": "2026-01-20", "close": 9.2, "volume": 195981.0}, {"date": "2026-01-21", "close": 9.14, "volume": 262223.0}, {"date": "2026-01-22", "close": 9.2, "volume": 121748.0}, {"date": "2026-01-23", "close": 9.17, "volume": 180630.0}, {"date": "2026-01-27", "close": 9.17, "volume": 278540.0}, {"date": "2026-01-28", "close": 9.12, "volume": 328207.0}, {"date": "2026-01-29", "close": 9.11, "volume": 289355.0}, {"date": "2026-01-30", "close": 9.09, "volume": 152845.0}, {"date": "2026-02-02", "close": 9.03, "volume": 394998.0}, {"date": "2026-02-03", "close": 9.07, "volume": 211451.0}, {"date": "2026-02-04", "close": 9.07, "volume": 284383.0}, {"date": "2026-02-05", "close": 9.11, "volume": 478579.0}, {"date": "2026-02-06", "close": 9.02, "volume": 388501.0}, {"date": "2026-02-09", "close": 9.13, "volume": 312323.0}, {"date": "2026-02-10", "close": 9.17, "volume": 348993.0}, {"date": "2026-02-11", "close": 9.2, "volume": 423791.0}, {"date": "2026-02-12", "close": 9.2, "volume": 273189.0}, {"date": "2026-02-13", "close": 9.04, "volume": 367733.0}, {"date": "2026-02-16", "close": 9.08, "volume": 402396.0}, {"date": "2026-02-17", "close": 9.03, "volume": 425312.0}, {"date": "2026-02-18", "close": 9.08, "volume": 241878.0}, {"date": "2026-02-19", "close": 9.11, "volume": 354566.0}, {"date": "2026-02-20", "close": 9.06, "volume": 257309.0}, {"date": "2026-02-23", "close": 8.98, "volume": 532086.0}, {"date": "2026-02-24", "close": 8.98, "volume": 370040.0}, {"date": "2026-02-25", "close": 9.06, "volume": 256615.0}, {"date": "2026-02-26", "close": 9.13, "volume": 272169.0}, {"date": "2026-02-27", "close": 9.16, "volume": 366541.0}, {"date": "2026-03-02", "close": 9.05, "volume": 505701.0}, {"date": "2026-03-03", "close": 9.0, "volume": 400325.0}, {"date": "2026-03-04", "close": 8.92, "volume": 525004.0}, {"date": "2026-03-05", "close": 8.97, "volume": 447105.0}, {"date": "2026-03-06", "close": 8.92, "volume": 385358.0}, {"date": "2026-03-09", "close": 8.83, "volume": 573512.0}, {"date": "2026-03-10", "close": 8.87, "volume": 637011.0}, {"date": "2026-03-11", "close": 9.02, "volume": 430770.0}, {"date": "2026-03-12", "close": 9.03, "volume": 432687.0}, {"date": "2026-03-13", "close": 8.99, "volume": 382308.0}, {"date": "2026-03-16", "close": 8.89, "volume": 354313.0}, {"date": "2026-03-17", "close": 8.91, "volume": 265787.0}, {"date": "2026-03-18", "close": 8.84, "volume": 288137.0}, {"date": "2026-03-19", "close": 8.76, "volume": 284138.0}, {"date": "2026-03-20", "close": 8.68, "volume": 287946.0}, {"date": "2026-03-23", "close": 8.62, "volume": 434957.0}, {"date": "2026-03-24", "close": 8.64, "volume": 340724.0}, {"date": "2026-03-25", "close": 8.72, "volume": 336119.0}, {"date": "2026-03-26", "close": 8.56, "volume": 649257.0}, {"date": "2026-03-27", "close": 8.56, "volume": 511616.0}, {"date": "2026-03-30", "close": 8.49, "volume": 531148.0}, {"date": "2026-03-31", "close": 8.52, "volume": 380337.0}, {"date": "2026-04-01", "close": 8.58, "volume": 565002.0}, {"date": "2026-04-02", "close": 8.51, "volume": 525257.0}, {"date": "2026-04-07", "close": 8.69, "volume": 618904.0}, {"date": "2026-04-08", "close": 8.89, "volume": 442608.0}, {"date": "2026-04-09", "close": 8.83, "volume": 594018.0}, {"date": "2026-04-10", "close": 8.79, "volume": 409218.0}, {"date": "2026-04-13", "close": 8.76, "volume": 471156.0}, {"date": "2026-04-14", "close": 8.81, "volume": 385034.0}, {"date": "2026-04-15", "close": 8.83, "volume": 454502.0}, {"date": "2026-04-16", "close": 8.78, "volume": 588405.0}, {"date": "2026-04-17", "close": 8.75, "volume": 438603.0}, {"date": "2026-04-20", "close": 8.72, "volume": 552051.0}, {"date": "2026-04-21", "close": 8.75, "volume": 620314.0}, {"date": "2026-04-22", "close": 8.69, "volume": 495518.0}, {"date": "2026-04-23", "close": 8.65, "volume": 581229.0}, {"date": "2026-04-24", "close": 8.64, "volume": 559394.0}, {"date": "2026-04-27", "close": 8.59, "volume": 243474.0}, {"date": "2026-04-28", "close": 8.61, "volume": 537505.0}, {"date": "2026-04-29", "close": 8.64, "volume": 409165.0}, {"date": "2026-04-30", "close": 8.7, "volume": 520808.0}, {"date": "2026-05-01", "close": 8.75, "volume": 657223.0}, {"date": "2026-05-04", "close": 8.77, "volume": 485228.0}, {"date": "2026-05-05", "close": 8.76, "volume": 328528.0}, {"date": "2026-05-06", "close": 8.79, "volume": 394906.0}, {"date": "2026-05-07", "close": 8.84, "volume": 448645.0}, {"date": "2026-05-08", "close": 8.8, "volume": 425577.0}, {"date": "2026-05-11", "close": 8.82, "volume": 458922.0}, {"date": "2026-05-12", "close": 8.74, "volume": 507434.0}, {"date": "2026-05-13", "close": 8.72, "volume": 334456.0}, {"date": "2026-05-14", "close": 8.72, "volume": 282479.0}, {"date": "2026-05-15", "close": 8.77, "volume": 348701.0}, {"date": "2026-05-18", "close": 8.75, "volume": 360500.0}, {"date": "2026-05-19", "close": 8.84, "volume": 362078.0}, {"date": "2026-05-20", "close": 8.7, "volume": 451125.0}, {"date": "2026-05-21", "close": 8.79, "volume": 383336.0}, {"date": "2026-05-22", "close": 8.73, "volume": 338920.0}, {"date": "2026-05-25", "close": 8.8, "volume": 472244.0}, {"date": "2026-05-26", "close": 8.83, "volume": 365536.0}, {"date": "2026-05-27", "close": 8.87, "volume": 394982.0}, {"date": "2026-05-28", "close": 8.91, "volume": 388786.0}, {"date": "2026-05-29", "close": 8.94, "volume": 519612.0}, {"date": "2026-06-01", "close": 8.89, "volume": 420914.0}, {"date": "2026-06-02", "close": 8.9, "volume": 439528.0}, {"date": "2026-06-03", "close": 8.86, "volume": 273092.0}, {"date": "2026-06-04", "close": 8.83, "volume": 445564.0}, {"date": "2026-06-05", "close": 8.7, "volume": 472990.0}, {"date": "2026-06-09", "close": 8.68, "volume": 571009.0}, {"date": "2026-06-10", "close": 8.67, "volume": 425677.0}, {"date": "2026-06-11", "close": 8.63, "volume": 421414.0}, {"date": "2026-06-12", "close": 8.68, "volume": 451351.0}, {"date": "2026-06-15", "close": 8.74, "volume": 559461.0}, {"date": "2026-06-16", "close": 8.72, "volume": 560531.0}, {"date": "2026-06-17", "close": 8.73, "volume": 383745.0}, {"date": "2026-06-18", "close": 8.72, "volume": 392531.0}, {"date": "2026-06-19", "close": 8.89, "volume": 658157.0}, {"date": "2026-06-22", "close": 8.95, "volume": 615382.0}, {"date": "2026-06-23", "close": 8.92, "volume": 698180.0}, {"date": "2026-06-24", "close": 9.02, "volume": 558642.0}, {"date": "2026-06-25", "close": 8.98, "volume": 441496.0}, {"date": "2026-06-26", "close": 9.08, "volume": 464565.0}, {"date": "2026-06-29", "close": 9.13, "volume": 367239.0}, {"date": "2026-06-30", "close": 9.29, "volume": 408014.0}, {"date": "2026-07-01", "close": 9.15, "volume": 532727.0}, {"date": "2026-07-02", "close": 9.04, "volume": 393022.0}, {"date": "2026-07-03", "close": 9.08, "volume": 447677.0}, {"date": "2026-07-06", "close": 9.1, "volume": 442550.0}, {"date": "2026-07-07", "close": 9.09, "volume": 282008.0}, {"date": "2026-07-08", "close": 9.1, "volume": 255251.0}, {"date": "2026-07-09", "close": 9.04, "volume": 297005.0}, {"date": "2026-07-10", "close": 9.0, "volume": 226709.0}, {"date": "2026-07-13", "close": 9.0, "volume": 295075.0}, {"date": "2026-07-14", "close": 8.94, "volume": 409270.0}, {"date": "2026-07-15", "close": 8.97, "volume": 348858.0}, {"date": "2026-07-16", "close": 8.96, "volume": 361701.0}, {"date": "2026-07-17", "close": 8.97, "volume": 198180.0}, {"date": "2026-07-20", "close": 8.97, "volume": 576802.0}, {"date": "2026-07-21", "close": 8.96, "volume": 317959.0}, {"date": "2026-07-22", "close": 8.99, "volume": 262800.0}, {"date": "2026-07-23", "close": 9.0, "volume": 307783.0}, {"date": "2026-07-24", "close": 8.97, "volume": 317621.0}, {"date": "2026-07-27", "close": 9.02, "volume": 293672.0}, {"date": "2026-07-28", "close": 9.01, "volume": 267631.0}, {"date": "2026-07-29", "close": 9.06, "volume": 495002.0}, {"date": "2026-07-30", "close": 9.03, "volume": 245452.0}, {"date": "2026-07-31", "close": 9.05, "volume": 224535.0}, {"date": "2026-08-03", "close": 9.09, "volume": 312949.0}, {"date": "2026-08-04", "close": 9.21, "volume": 622224.0}, {"date": "2026-08-05", "close": 9.4, "volume": 665543.0}, {"date": "2026-08-06", "close": 9.44, "volume": 535297.0}, {"date": "2026-08-07", "close": 9.44, "volume": 382008.0}, {"date": "2026-08-10", "close": 9.42, "volume": 535086.0}, {"date": "2026-08-11", "close": 9.46, "volume": 321338.0}, {"date": "2026-08-12", "close": 9.43, "volume": 503660.0}, {"date": "2026-08-13", "close": 9.43, "volume": 660869.0}, {"date": "2026-08-14", "close": 9.17, "volume": 507913.0}, {"date": "2026-08-17", "close": 9.16, "volume": 467251.0}, {"date": "2026-08-18", "close": 9.27, "volume": 331569.0}, {"date": "2026-08-19", "close": 9.25, "volume": 392831.0}, {"date": "2026-08-20", "close": 9.22, "volume": 520968.0}, {"date": "2026-08-21", "close": 9.22, "volume": 344047.0}, {"date": "2026-08-24", "close": 9.16, "volume": 322900.0}, {"date": "2026-08-25", "close": 9.18, "volume": 382305.0}, {"date": "2026-08-26", "close": 9.18, "volume": 429382.0}, {"date": "2026-08-27", "close": 9.23, "volume": 288103.0}, {"date": "2026-08-28", "close": 9.31, "volume": 379832.0}, {"date": "2026-08-31", "close": 9.32, "volume": 548243.0}, {"date": "2026-09-01", "close": 9.4, "volume": 397086.0}, {"date": "2026-09-02", "close": 9.39, "volume": 316083.0}, {"date": "2026-09-03", "close": 9.47, "volume": 419548.0}, {"date": "2026-09-04", "close": 9.47, "volume": 486910.0}, {"date": "2026-09-07", "close": 9.46, "volume": 343422.0}, {"date": "2026-09-08", "close": 9.46, "volume": 348412.0}, {"date": "2026-09-09", "close": 9.48, "volume": 292121.0}, {"date": "2026-09-10", "close": 9.43, "volume": 397457.0}, {"date": "2026-09-11", "close": 9.27, "volume": 392911.0}, {"date": "2026-09-14", "close": 9.11, "volume": 315339.0}, {"date": "2026-09-15", "close": 9.12, "volume": 137263.0}, {"date": "2026-09-16", "close": 9.21, "volume": 323635.0}, {"date": "2026-09-17", "close": 9.2, "volume": 205821.0}, {"date": "2026-09-18", "close": 9.18, "volume": 147103.0}], "refreshing": true}