{"ticker": "AUI", "overview": {"name": "Australian United Investment Company Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AUI", "has_prices": true, "as_of": "2026-09-18", "last": 11.78, "prev_close": 11.81, "change": -0.030000000000001137, "change_pct": -0.0025402201524133052, "session_volume": 113813.0, "vwap_5": 11.820151954079284, "vwap_20": 11.848177518833216, "vwap_60": 11.51204417359515, "vwap_250": 11.174572935934098, "high_52w": 12.1, "low_52w": 10.27, "avg_volume_20": 78352.25, "sessions": 400, "market_cap": {"value": 2570737865.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134007", "src": "ASX", "ticker": "AUI", "cik": "", "company": "Australian United Investment Company Limited", "company_raw": "Australian United Investment Company Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in AUI", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134007", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Kent", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-18", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Goode", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F Grimwade", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-20", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-15", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-26", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-21", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-29", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-24", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-27", "source_url": "https://www.marketindex.com.au/asx/aui", "needs_ocr": 0}], "directors": [{"name": "F Grimwade", "first_seen": "2023-09-20", "last_seen": "2026-03-23", "status": "current", "notices": 6}, {"name": "W Kent", "first_seen": "2026-04-27", "last_seen": "2026-04-27", "status": "current", "notices": 1}, {"name": "C Goode", "first_seen": "2023-09-20", "last_seen": "2026-05-04", "status": "current", "notices": 7}, {"name": "Correction", "first_seen": "2015-11-15", "last_seen": "2015-11-15", "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": "2026-11-01", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156808-3A705579"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155658-3A705386"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154785-3A705252"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154152-3A705144"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153393-3A704997"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Weekly NTA - 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153388-3A704996"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152813-3A704902"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151985-3A704741"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151429-3A704649"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Appendix 3Y - R M Freeman", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150978-3A704585"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150853-3A704552"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150289-3A704436"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Weekly NTA - 16 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150285-3A704435"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139145-3A702446"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138549-3A702328"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - AUI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137900-3A702194"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Weekly NTA - 18 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137888-3A702192"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Appendix 3Y - F S Grimwade", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137699-3A702165"}], "performance": {"ticker": "AUI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 1.4457695, "volume": 847.0}, {"date": "1990-08-06", "close": 1.4457695, "volume": null}, {"date": "1990-08-07", "close": 1.4457695, "volume": null}, {"date": "1990-08-08", "close": 1.4457695, "volume": null}, {"date": "1990-08-09", "close": 1.4457695, "volume": null}, {"date": "1990-08-10", "close": 1.4457695, "volume": null}, {"date": "1990-08-13", "close": 1.4457695, "volume": null}, {"date": "1990-08-14", "close": 1.4457695, "volume": null}, {"date": "1990-08-15", "close": 1.4457695, "volume": null}, {"date": "1990-08-16", "close": 1.4457695, "volume": null}, {"date": "1990-08-17", "close": 1.4044618, "volume": 2179.0}, {"date": "1990-08-20", "close": 1.4044618, "volume": null}, {"date": "1990-08-21", "close": 1.4044618, "volume": null}, {"date": "1990-08-22", "close": 1.4044618, "volume": null}, {"date": "1990-08-23", "close": 1.3218464, "volume": 118864.0}, {"date": "1990-08-24", "close": 1.3218464, "volume": null}, {"date": "1990-08-27", "close": 1.3218464, "volume": null}, {"date": "1990-08-28", "close": 1.3218464, "volume": null}, {"date": "1990-08-29", "close": 1.4044618, "volume": 18762.0}, {"date": "1990-08-30", "close": 1.4044618, "volume": null}, {"date": "1990-08-31", "close": 1.4044618, "volume": 6052.0}, {"date": "1990-09-03", "close": 1.4044618, "volume": null}, {"date": "1990-09-04", "close": 1.4044618, "volume": null}, {"date": "1990-09-05", "close": 1.4044618, "volume": 2421.0}, {"date": "1990-09-06", "close": 1.4044618, "volume": null}, {"date": "1990-09-07", "close": 1.4044618, "volume": null}, {"date": "1990-09-10", "close": 1.4044618, "volume": null}, {"date": "1990-09-11", "close": 1.4044618, "volume": null}, {"date": "1990-09-12", "close": 1.4044618, "volume": null}, {"date": "1990-09-13", "close": 1.4044618, "volume": null}, {"date": "1990-09-14", "close": 1.4044618, "volume": null}, {"date": "1990-09-17", "close": 1.4044618, "volume": null}, {"date": "1990-09-18", "close": 1.37967718, "volume": 1331.0}, {"date": "1990-09-19", "close": 1.37967718, "volume": null}, {"date": "1990-09-20", "close": 1.37967718, "volume": null}, {"date": "1990-09-21", "close": 1.37967718, "volume": null}, {"date": "1990-09-24", "close": 1.37967718, "volume": null}, {"date": "1990-09-25", "close": 1.3218464, "volume": 6052.0}, {"date": "1990-09-26", "close": 1.3218464, "volume": null}, {"date": "1990-09-27", "close": 1.3218464, "volume": null}, {"date": "1990-09-28", "close": 1.3218464, "volume": null}, {"date": "1990-10-01", "close": 1.3218464, "volume": null}, {"date": "1990-10-02", "close": 1.3218464, "volume": null}, {"date": "1990-10-03", "close": 1.3218464, "volume": null}, {"date": "1990-10-04", "close": 1.3218464, "volume": null}, {"date": "1990-10-05", "close": 1.3218464, "volume": null}, {"date": "1990-10-08", "close": 1.239231, "volume": 3026.0}, {"date": "1990-10-09", "close": 1.239231, "volume": 8594.0}, {"date": "1990-10-10", "close": 1.2805387, "volume": 1089.0}, {"date": "1990-10-11", "close": 1.2805387, "volume": 726.0}, {"date": "1990-10-12", "close": 1.239231, "volume": 12467.0}, {"date": "1990-10-15", "close": 1.239231, "volume": null}, {"date": "1990-10-16", "close": 1.239231, "volume": null}, {"date": "1990-10-17", "close": 1.239231, "volume": null}, {"date": "1990-10-18", "close": 1.24749254, "volume": 2421.0}, {"date": "1990-10-19", "close": 1.24749254, "volume": null}, {"date": "1990-10-22", "close": 1.30532332, "volume": 22393.0}, {"date": "1990-10-23", "close": 1.30532332, "volume": null}, {"date": "1990-10-24", "close": 1.30532332, "volume": null}, {"date": "1990-10-25", "close": 1.29706178, "volume": 28082.0}, {"date": "1990-10-26", "close": 1.31358486, "volume": 24935.0}, {"date": "1990-10-29", "close": 1.31358486, "volume": null}, {"date": "1990-10-30", "close": 1.31358486, "volume": null}, {"date": "1990-10-31", "close": 1.28880024, "volume": 12104.0}, {"date": "1990-11-01", "close": 1.28880024, "volume": null}, {"date": "1990-11-02", "close": 1.25575408, "volume": 51322.0}, {"date": "1990-11-05", "close": 1.25575408, "volume": null}, {"date": "1990-11-06", "close": 1.25575408, "volume": null}, {"date": "1990-11-07", "close": 1.25575408, "volume": null}, {"date": "1990-11-08", "close": 1.25575408, "volume": null}, {"date": "1990-11-09", "close": 1.28880024, "volume": 6052.0}, {"date": "1990-11-12", "close": 1.28880024, "volume": null}, {"date": "1990-11-13", "close": 1.28880024, "volume": null}, {"date": "1990-11-14", "close": 1.28880024, "volume": null}, {"date": "1990-11-15", "close": 1.28880024, "volume": 2421.0}, {"date": "1990-11-16", "close": 1.28880024, "volume": null}, {"date": "1990-11-19", "close": 1.28880024, "volume": null}, {"date": "1990-11-20", "close": 1.28880024, "volume": null}, {"date": "1990-11-21", "close": 1.3218464, "volume": 25782.0}, {"date": "1990-11-22", "close": 1.3218464, "volume": null}, {"date": "1990-11-23", "close": 1.3218464, "volume": null}, {"date": "1990-11-26", "close": 1.3218464, "volume": null}, {"date": "1990-11-27", "close": 1.3218464, "volume": null}, {"date": "1990-11-28", "close": 1.3218464, "volume": 24209.0}, {"date": "1990-11-29", "close": 1.3218464, "volume": null}, {"date": "1990-11-30", "close": 1.31358486, "volume": 17309.0}, {"date": "1990-12-03", "close": 1.31358486, "volume": 121.0}, {"date": "1990-12-04", "close": 1.31358486, "volume": null}, {"date": "1990-12-05", "close": 1.31358486, "volume": null}, {"date": "1990-12-06", "close": 1.31358486, "volume": null}, {"date": "1990-12-07", "close": 1.31358486, "volume": null}, {"date": "1990-12-10", "close": 1.31358486, "volume": null}, {"date": "1990-12-11", "close": 1.31358486, "volume": null}, {"date": "1990-12-12", "close": 1.35489256, "volume": 968.0}, {"date": "1990-12-13", "close": 1.35489256, "volume": null}, {"date": "1990-12-14", "close": 1.35489256, "volume": null}, {"date": "1990-12-17", "close": 1.28880024, "volume": 36313.0}, {"date": "1990-12-18", "close": 1.28880024, "volume": 26750.0}, {"date": "1990-12-19", "close": 1.3218464, "volume": 121.0}, {"date": "1990-12-20", "close": 1.3218464, "volume": null}, {"date": "1990-12-21", "close": 1.3218464, "volume": 12104.0}, {"date": "1990-12-24", "close": 1.3218464, "volume": null}, {"date": "1990-12-25", "close": 1.3218464, "volume": null}, {"date": "1990-12-26", "close": 1.3218464, "volume": null}, {"date": "1990-12-27", "close": 1.3218464, "volume": null}, {"date": "1990-12-28", "close": 1.3218464, "volume": null}, {"date": "1990-12-31", "close": 1.3218464, "volume": null}, {"date": "1991-01-01", "close": 1.3218464, "volume": null}, {"date": "1991-01-02", "close": 1.3218464, "volume": null}, {"date": "1991-01-03", "close": 1.3218464, "volume": null}, {"date": "1991-01-04", "close": 1.3218464, "volume": null}, {"date": "1991-01-07", "close": 1.3218464, "volume": null}, {"date": "1991-01-08", "close": 1.3218464, "volume": null}, {"date": "1991-01-09", "close": 1.3218464, "volume": null}, {"date": "1991-01-10", "close": 1.3218464, "volume": null}, {"date": "1991-01-11", "close": 1.3218464, "volume": null}, {"date": "1991-01-14", "close": 1.3218464, "volume": null}, {"date": "1991-01-15", "close": 1.3218464, "volume": null}, {"date": "1991-01-16", "close": 1.3218464, "volume": null}, {"date": "1991-01-17", "close": 1.3218464, "volume": null}, {"date": "1991-01-18", "close": 1.3218464, "volume": null}, {"date": "1991-01-21", "close": 1.3218464, "volume": null}, {"date": "1991-01-22", "close": 1.3218464, "volume": null}, {"date": "1991-01-23", "close": 1.3218464, "volume": null}, {"date": "1991-01-24", "close": 1.3218464, "volume": null}, {"date": "1991-01-25", "close": 1.3218464, "volume": null}, {"date": "1991-01-28", "close": 1.3218464, "volume": null}, {"date": "1991-01-29", "close": 1.3218464, "volume": null}, {"date": "1991-01-30", "close": 1.3218464, "volume": null}, {"date": "1991-01-31", "close": 1.3218464, "volume": null}, {"date": "1991-02-01", "close": 1.3218464, "volume": 2421.0}, {"date": "1991-02-04", "close": 1.3218464, "volume": null}, {"date": "1991-02-05", "close": 1.3218464, "volume": null}, {"date": "1991-02-06", "close": 1.35489256, "volume": 126127.0}, {"date": "1991-02-07", "close": 1.35489256, "volume": 52290.0}, {"date": "1991-02-08", "close": 1.35489256, "volume": null}, {"date": "1991-02-11", "close": 1.4044618, "volume": 9683.0}, {"date": "1991-02-12", "close": 1.4044618, "volume": null}, {"date": "1991-02-13", "close": 1.4044618, "volume": 2421.0}, {"date": "1991-02-14", "close": 1.4044618, "volume": null}, {"date": "1991-02-15", "close": 1.4044618, "volume": null}, {"date": "1991-02-18", "close": 1.4044618, "volume": null}, {"date": "1991-02-19", "close": 1.4044618, "volume": null}, {"date": "1991-02-20", "close": 1.34663102, "volume": 12104.0}, {"date": "1991-02-21", "close": 1.34663102, "volume": null}, {"date": "1991-02-22", "close": 1.34663102, "volume": null}, {"date": "1991-02-25", "close": 1.34663102, "volume": null}, {"date": "1991-02-26", "close": 1.34663102, "volume": null}, {"date": "1991-02-27", "close": 1.34663102, "volume": null}, {"date": "1991-02-28", "close": 1.34663102, "volume": null}, {"date": "1991-03-01", "close": 1.34663102, "volume": null}, {"date": "1991-03-04", "close": 1.34663102, "volume": null}, {"date": "1991-03-05", "close": 1.34663102, "volume": null}, {"date": "1991-03-06", "close": 1.3218464, "volume": 1816.0}, {"date": "1991-03-07", "close": 1.3631541, "volume": 3873.0}, {"date": "1991-03-08", "close": 1.3631541, "volume": null}, {"date": "1991-03-11", "close": 1.3631541, "volume": null}, {"date": "1991-03-12", "close": 1.3631541, "volume": null}, {"date": "1991-03-13", "close": 1.3631541, "volume": 121.0}, {"date": "1991-03-14", "close": 1.3631541, "volume": null}, {"date": "1991-03-15", "close": 1.3631541, "volume": null}, {"date": "1991-03-18", "close": 1.3631541, "volume": null}, {"date": "1991-03-19", "close": 1.3631541, "volume": null}, {"date": "1991-03-20", "close": 1.4044618, "volume": 3631.0}, {"date": "1991-03-21", "close": 1.4044618, "volume": null}, {"date": "1991-03-22", "close": 1.4044618, "volume": null}, {"date": "1991-03-25", "close": 1.38793872, "volume": 7263.0}, {"date": "1991-03-26", "close": 1.38793872, "volume": null}, {"date": "1991-03-27", "close": 1.38793872, "volume": null}, {"date": "1991-03-28", "close": 1.38793872, "volume": null}, {"date": "1991-03-29", "close": 1.38793872, "volume": null}, {"date": "1991-04-01", "close": 1.38793872, "volume": null}, {"date": "1991-04-02", "close": 1.37141564, "volume": 6052.0}, {"date": "1991-04-03", "close": 1.4044618, "volume": 7263.0}, {"date": "1991-04-04", "close": 1.4044618, "volume": 7263.0}, {"date": "1991-04-05", "close": 1.4044618, "volume": null}, {"date": "1991-04-08", "close": 1.4044618, "volume": 40549.0}, {"date": "1991-04-09", "close": 1.4044618, "volume": 30261.0}, {"date": "1991-04-10", "close": 1.39620026, "volume": 8231.0}, {"date": "1991-04-11", "close": 1.39620026, "volume": 13194.0}, {"date": "1991-04-12", "close": 1.39620026, "volume": null}, {"date": "1991-04-15", "close": 1.39620026, "volume": null}, {"date": "1991-04-16", "close": 1.39620026, "volume": null}, {"date": "1991-04-17", "close": 1.42098488, "volume": 121.0}, {"date": "1991-04-18", "close": 1.4457695, "volume": 605214.0}, {"date": "1991-04-19", "close": 1.4457695, "volume": 121.0}, {"date": "1991-04-22", "close": 1.4457695, "volume": null}, {"date": "1991-04-23", "close": 1.46229258, "volume": 10410.0}, {"date": "1991-04-24", "close": 1.45403104, "volume": 8110.0}, {"date": "1991-04-25", "close": 1.45403104, "volume": null}, {"date": "1991-04-26", "close": 1.45403104, "volume": null}, {"date": "1991-04-29", "close": 1.45403104, "volume": 3147.0}, {"date": "1991-04-30", "close": 1.45403104, "volume": null}, {"date": "1991-05-01", "close": 1.45403104, "volume": null}, {"date": "1991-05-02", "close": 1.45403104, "volume": null}, {"date": "1991-05-03", "close": 1.45403104, "volume": null}, {"date": "1991-05-06", "close": 1.45403104, "volume": null}, {"date": "1991-05-07", "close": 1.45403104, "volume": 1210.0}, {"date": "1991-05-08", "close": 1.45403104, "volume": null}, {"date": "1991-05-09", "close": 1.45403104, "volume": null}, {"date": "1991-05-10", "close": 1.45403104, "volume": null}, {"date": "1991-05-13", "close": 1.45403104, "volume": null}, {"date": "1991-05-14", "close": 1.45403104, "volume": null}, {"date": "1991-05-15", "close": 1.45403104, "volume": null}, {"date": "1991-05-16", "close": 1.52012336, "volume": 121.0}, {"date": "1991-05-17", "close": 1.5283849, "volume": 24330.0}, {"date": "1991-05-20", "close": 1.5283849, "volume": null}, {"date": "1991-05-21", "close": 1.5283849, "volume": null}, {"date": "1991-05-22", "close": 1.5283849, "volume": null}, {"date": "1991-05-23", "close": 1.5283849, "volume": null}, {"date": "1991-05-24", "close": 1.5283849, "volume": null}, {"date": "1991-05-27", "close": 1.5283849, "volume": null}, {"date": "1991-05-28", "close": 1.5283849, "volume": null}, {"date": "1991-05-29", "close": 1.5283849, "volume": null}, {"date": "1991-05-30", "close": 1.6110003, "volume": 121.0}, {"date": "1991-05-31", "close": 1.6110003, "volume": null}, {"date": "1991-06-03", "close": 1.6110003, "volume": null}, {"date": "1991-06-04", "close": 1.6110003, "volume": null}, {"date": "1991-06-05", "close": 1.6110003, "volume": null}, {"date": "1991-06-06", "close": 1.6110003, "volume": null}, {"date": "1991-06-07", "close": 1.5696926, "volume": 4236.0}, {"date": "1991-06-10", "close": 1.5696926, "volume": null}, {"date": "1991-06-11", "close": 1.5696926, "volume": null}, {"date": "1991-06-12", "close": 1.5696926, "volume": null}, {"date": "1991-06-13", "close": 1.5696926, "volume": null}, {"date": "1991-06-14", "close": 1.5696926, "volume": null}, {"date": "1991-06-17", "close": 1.5696926, "volume": 6052.0}, {"date": "1991-06-18", "close": 1.5696926, "volume": null}, {"date": "1991-06-19", "close": 1.5696926, "volume": 4842.0}, {"date": "1991-06-20", "close": 1.53664644, "volume": 1816.0}, {"date": "1991-06-21", "close": 1.53664644, "volume": 1695.0}, {"date": "1991-06-24", "close": 1.53664644, "volume": null}, {"date": "1991-06-25", "close": 1.53664644, "volume": null}, {"date": "1991-06-26", "close": 1.53664644, "volume": null}, {"date": "1991-06-27", "close": 1.53664644, "volume": null}, {"date": "1991-06-28", "close": 1.5696926, "volume": 605.0}, {"date": "1991-07-01", "close": 1.5696926, "volume": null}, {"date": "1991-07-02", "close": 1.6110003, "volume": 1816.0}, {"date": "1991-07-03", "close": 1.6110003, "volume": null}, {"date": "1991-07-04", "close": 1.6110003, "volume": null}, {"date": "1991-07-05", "close": 1.6110003, "volume": null}, {"date": "1991-07-08", "close": 1.6110003, "volume": null}, {"date": "1991-07-09", "close": 1.6110003, "volume": 4236.0}, {"date": "1991-07-10", "close": 1.6110003, "volume": null}, {"date": "1991-07-11", "close": 1.6110003, "volume": null}, {"date": "1991-07-12", "close": 1.6110003, "volume": null}, {"date": "1991-07-15", "close": 1.6110003, "volume": null}, {"date": "1991-07-16", "close": 1.5696926, "volume": 1210.0}, {"date": "1991-07-17", "close": 1.6110003, "volume": 19367.0}, {"date": "1991-07-18", "close": 1.6110003, "volume": null}, {"date": "1991-07-19", "close": 1.6110003, "volume": null}, {"date": "1991-07-22", "close": 1.6110003, "volume": null}, {"date": "1991-07-23", "close": 1.6110003, "volume": null}, {"date": "1991-07-24", "close": 1.6110003, "volume": null}, {"date": "1991-07-25", "close": 1.6110003, "volume": null}, {"date": "1991-07-26", "close": 1.6110003, "volume": null}, {"date": "1991-07-29", "close": 1.6110003, "volume": 12104.0}, {"date": "1991-07-30", "close": 1.5696926, "volume": 3389.0}, {"date": "1991-07-31", "close": 1.5696926, "volume": 484.0}, {"date": "1991-08-01", "close": 1.5696926, "volume": null}, {"date": "1991-08-02", "close": 1.5696926, "volume": null}, {"date": "1991-08-05", "close": 1.5696926, "volume": null}, {"date": "1991-08-06", "close": 1.5696926, "volume": null}, {"date": "1991-08-07", "close": 1.652308, "volume": 11378.0}, {"date": "1991-08-08", "close": 1.652308, "volume": null}, {"date": "1991-08-09", "close": 1.652308, "volume": null}, {"date": "1991-08-12", "close": 1.652308, "volume": null}, {"date": "1991-08-13", "close": 1.652308, "volume": null}, {"date": "1991-08-14", "close": 1.652308, "volume": null}, {"date": "1991-08-15", "close": 1.652308, "volume": null}, {"date": "1991-08-16", "close": 1.652308, "volume": null}, {"date": "1991-08-19", "close": 1.652308, "volume": 29050.0}, {"date": "1991-08-20", "close": 1.652308, "volume": 7263.0}, {"date": "1991-08-21", "close": 1.652308, "volume": null}, {"date": "1991-08-22", "close": 1.652308, "volume": null}, {"date": "1991-08-23", "close": 1.652308, "volume": null}, {"date": "1991-08-26", "close": 1.6936157, "volume": 18156.0}, {"date": "1991-08-27", "close": 1.6936157, "volume": null}, {"date": "1991-08-28", "close": 1.6936157, "volume": 18156.0}, {"date": "1991-08-29", "close": 1.6936157, "volume": null}, {"date": "1991-08-30", "close": 1.6936157, "volume": null}, {"date": "1991-09-02", "close": 1.6936157, "volume": 1210.0}, {"date": "1991-09-03", "close": 1.6936157, "volume": null}, {"date": "1991-09-04", "close": 1.6936157, "volume": 3026.0}, {"date": "1991-09-05", "close": 1.6936157, "volume": null}, {"date": "1991-09-06", "close": 1.6936157, "volume": null}, {"date": "1991-09-09", "close": 1.6936157, "volume": null}, {"date": "1991-09-10", "close": 1.6936157, "volume": null}, {"date": "1991-09-11", "close": 1.6936157, "volume": null}, {"date": "1991-09-12", "close": 1.6936157, "volume": null}, {"date": "1991-09-13", "close": 1.6936157, "volume": null}, {"date": "1991-09-16", "close": 1.6936157, "volume": null}, {"date": "1991-09-17", "close": 1.6936157, "volume": null}, {"date": "1991-09-18", "close": 1.6936157, "volume": null}, {"date": "1991-09-19", "close": 1.652308, "volume": 18156.0}, {"date": "1991-09-20", "close": 1.652308, "volume": null}, {"date": "1991-09-23", "close": 1.652308, "volume": null}, {"date": "1991-09-24", "close": 1.652308, "volume": 847.0}, {"date": "1991-09-25", "close": 1.652308, "volume": null}, {"date": "1991-09-26", "close": 1.652308, "volume": null}, {"date": "1991-09-27", "close": 1.652308, "volume": null}, {"date": "1991-09-30", "close": 1.652308, "volume": 121.0}, {"date": "1991-10-01", "close": 1.6936157, "volume": 2421.0}, {"date": "1991-10-02", "close": 1.7349234, "volume": 6052.0}, {"date": "1991-10-03", "close": 1.7349234, "volume": 1210.0}, {"date": "1991-10-04", "close": 1.7349234, "volume": null}, {"date": "1991-10-07", "close": 1.6936157, "volume": 3510.0}, {"date": "1991-10-08", "close": 1.6936157, "volume": null}, {"date": "1991-10-09", "close": 1.652308, "volume": 2663.0}, {"date": "1991-10-10", "close": 1.652308, "volume": 11983.0}, {"date": "1991-10-11", "close": 1.652308, "volume": null}, {"date": "1991-10-14", "close": 1.652308, "volume": null}, {"date": "1991-10-15", "close": 1.652308, "volume": null}, {"date": "1991-10-16", "close": 1.652308, "volume": null}, {"date": "1991-10-17", "close": 1.6936157, "volume": 3389.0}, {"date": "1991-10-18", "close": 1.6936157, "volume": null}, {"date": "1991-10-21", "close": 1.6936157, "volume": null}, {"date": "1991-10-22", "close": 1.6936157, "volume": 1453.0}, {"date": "1991-10-23", "close": 1.6936157, "volume": 46601.0}, {"date": "1991-10-24", "close": 1.6936157, "volume": null}, {"date": "1991-10-25", "close": 1.652308, "volume": 3026.0}, {"date": "1991-10-28", "close": 1.652308, "volume": null}, {"date": "1991-10-29", "close": 1.652308, "volume": null}, {"date": "1991-10-30", "close": 1.6110003, "volume": 1210.0}, {"date": "1991-10-31", "close": 1.6110003, "volume": null}, {"date": "1991-11-01", "close": 1.652308, "volume": 2663.0}, {"date": "1991-11-04", "close": 1.652308, "volume": 1816.0}, {"date": "1991-11-05", "close": 1.652308, "volume": null}, {"date": "1991-11-06", "close": 1.652308, "volume": null}, {"date": "1991-11-07", "close": 1.652308, "volume": null}, {"date": "1991-11-08", "close": 1.652308, "volume": null}, {"date": "1991-11-11", "close": 1.652308, "volume": null}, {"date": "1991-11-12", "close": 1.5696926, "volume": 12225.0}, {"date": "1991-11-13", "close": 1.5696926, "volume": 12104.0}, {"date": "1991-11-14", "close": 1.5696926, "volume": 7263.0}, {"date": "1991-11-15", "close": 1.5696926, "volume": null}, {"date": "1991-11-18", "close": 1.5696926, "volume": null}, {"date": "1991-11-19", "close": 1.5696926, "volume": null}, {"date": "1991-11-20", "close": 1.5696926, "volume": null}, {"date": "1991-11-21", "close": 1.5696926, "volume": 15736.0}, {"date": "1991-11-22", "close": 1.57382337, "volume": 2421.0}, {"date": "1991-11-25", "close": 1.57382337, "volume": null}, {"date": "1991-11-26", "close": 1.57382337, "volume": null}, {"date": "1991-11-27", "close": 1.57382337, "volume": null}, {"date": "1991-11-28", "close": 1.57382337, "volume": null}, {"date": "1991-11-29", "close": 1.58621568, "volume": 5205.0}, {"date": "1991-12-02", "close": 1.58621568, "volume": null}, {"date": "1991-12-03", "close": 1.58621568, "volume": null}, {"date": "1991-12-04", "close": 1.58621568, "volume": null}, {"date": "1991-12-05", "close": 1.58621568, "volume": null}, {"date": "1991-12-06", "close": 1.58621568, "volume": null}, {"date": "1991-12-09", "close": 1.58621568, "volume": null}, {"date": "1991-12-10", "close": 1.58621568, "volume": null}, {"date": "1991-12-11", "close": 1.58621568, "volume": 22030.0}, {"date": "1991-12-12", "close": 1.58621568, "volume": 2421.0}, {"date": "1991-12-13", "close": 1.58621568, "volume": null}, {"date": "1991-12-16", "close": 1.58621568, "volume": 3268.0}, {"date": "1991-12-17", "close": 1.652308, "volume": 121.0}, {"date": "1991-12-18", "close": 1.652308, "volume": null}, {"date": "1991-12-19", "close": 1.652308, "volume": null}, {"date": "1991-12-20", "close": 1.652308, "volume": null}, {"date": "1991-12-23", "close": 1.652308, "volume": null}, {"date": "1991-12-24", "close": 1.58621568, "volume": 3631.0}, {"date": "1991-12-25", "close": 1.58621568, "volume": null}, {"date": "1991-12-26", "close": 1.58621568, "volume": null}, {"date": "1991-12-27", "close": 1.58621568, "volume": null}, {"date": "1991-12-30", "close": 1.58621568, "volume": null}, {"date": "1991-12-31", "close": 1.58621568, "volume": null}, {"date": "1992-01-01", "close": 1.58621568, "volume": null}, {"date": "1992-01-02", "close": 1.58621568, "volume": null}, {"date": "1992-01-03", "close": 1.5696926, "volume": 69479.0}, {"date": "1992-01-06", "close": 1.5696926, "volume": null}, {"date": "1992-01-07", "close": 1.5696926, "volume": null}, {"date": "1992-01-08", "close": 1.61926184, "volume": 72626.0}, {"date": "1992-01-09", "close": 1.61926184, "volume": 30261.0}, {"date": "1992-01-10", "close": 1.61926184, "volume": 18641.0}, {"date": "1992-01-13", "close": 1.61926184, "volume": null}, {"date": "1992-01-14", "close": 1.61926184, "volume": 7142.0}, {"date": "1992-01-15", "close": 1.61926184, "volume": null}, {"date": "1992-01-16", "close": 1.61926184, "volume": null}, {"date": "1992-01-17", "close": 1.652308, "volume": 1210.0}, {"date": "1992-01-20", "close": 1.652308, "volume": null}, {"date": "1992-01-21", "close": 1.6110003, "volume": 4842.0}, {"date": "1992-01-22", "close": 1.6110003, "volume": 2300.0}, {"date": "1992-01-23", "close": 1.6110003, "volume": null}, {"date": "1992-01-24", "close": 1.6110003, "volume": null}, {"date": "1992-01-27", "close": 1.6110003, "volume": null}, {"date": "1992-01-28", "close": 1.6110003, "volume": null}, {"date": "1992-01-29", "close": 1.6110003, "volume": null}, {"date": "1992-01-30", "close": 1.6110003, "volume": 2421.0}, {"date": "1992-01-31", "close": 1.6110003, "volume": null}, {"date": "1992-02-03", "close": 1.6110003, "volume": null}, {"date": "1992-02-04", "close": 1.6110003, "volume": null}, {"date": "1992-02-05", "close": 1.6110003, "volume": null}, {"date": "1992-02-06", "close": 1.6110003, "volume": null}, {"date": "1992-02-07", "close": 1.6110003, "volume": null}, {"date": "1992-02-10", "close": 1.6110003, "volume": null}, {"date": "1992-02-11", "close": 1.4870772, "volume": 4842.0}, {"date": "1992-02-12", "close": 1.4870772, "volume": 1210.0}, {"date": "1992-02-13", "close": 1.4870772, "volume": null}, {"date": "1992-02-14", "close": 1.4870772, "volume": null}, {"date": "1992-02-17", "close": 1.4870772, "volume": null}, {"date": "1992-02-18", "close": 1.4870772, "volume": null}, {"date": "1992-02-19", "close": 1.5283849, "volume": 6657.0}, {"date": "1992-02-20", "close": 1.5283849, "volume": null}, {"date": "1992-02-21", "close": 1.51186182, "volume": 7263.0}, {"date": "1992-02-24", "close": 1.51186182, "volume": null}, {"date": "1992-02-25", "close": 1.51186182, "volume": null}, {"date": "1992-02-26", "close": 1.51186182, "volume": null}, {"date": "1992-02-27", "close": 1.51186182, "volume": 35223.0}, {"date": "1992-02-28", "close": 1.51186182, "volume": null}, {"date": "1992-03-02", "close": 1.51186182, "volume": null}, {"date": "1992-03-03", "close": 1.4870772, "volume": 4842.0}, {"date": "1992-03-04", "close": 1.4870772, "volume": null}, {"date": "1992-03-05", "close": 1.4870772, "volume": null}, {"date": "1992-03-06", "close": 1.4870772, "volume": null}, {"date": "1992-03-09", "close": 1.4870772, "volume": null}, {"date": "1992-03-10", "close": 1.4870772, "volume": null}, {"date": "1992-03-11", "close": 1.4870772, "volume": 4842.0}, {"date": "1992-03-12", "close": 1.4870772, "volume": null}, {"date": "1992-03-13", "close": 1.4870772, "volume": null}, {"date": "1992-03-16", "close": 1.4870772, "volume": null}, {"date": "1992-03-17", "close": 1.4870772, "volume": null}, {"date": "1992-03-18", "close": 1.4870772, "volume": null}, {"date": "1992-03-19", "close": 1.4870772, "volume": null}, {"date": "1992-03-20", "close": 1.4870772, "volume": null}, {"date": "1992-03-23", "close": 1.4870772, "volume": null}, {"date": "1992-03-24", "close": 1.4870772, "volume": null}, {"date": "1992-03-25", "close": 1.4870772, "volume": null}, {"date": "1992-03-26", "close": 1.50360028, "volume": 1210.0}, {"date": "1992-03-27", "close": 1.4870772, "volume": 15130.0}, {"date": "1992-03-30", "close": 1.4870772, "volume": null}, {"date": "1992-03-31", "close": 1.4870772, "volume": null}, {"date": "1992-04-01", "close": 1.47881566, "volume": 4115.0}, {"date": "1992-04-02", "close": 1.47881566, "volume": null}, {"date": "1992-04-03", "close": 1.47881566, "volume": 1937.0}, {"date": "1992-04-06", "close": 1.47881566, "volume": null}, {"date": "1992-04-07", "close": 1.45403104, "volume": 4721.0}, {"date": "1992-04-08", "close": 1.4870772, "volume": 1210.0}, {"date": "1992-04-09", "close": 1.4870772, "volume": null}, {"date": "1992-04-10", "close": 1.4870772, "volume": null}, {"date": "1992-04-13", "close": 1.4870772, "volume": null}, {"date": "1992-04-14", "close": 1.4870772, "volume": null}, {"date": "1992-04-15", "close": 1.4870772, "volume": 3026.0}, {"date": "1992-04-16", "close": 1.4870772, "volume": 1574.0}, {"date": "1992-04-17", "close": 1.4870772, "volume": null}, {"date": "1992-04-20", "close": 1.4870772, "volume": null}, {"date": "1992-04-21", "close": 1.4870772, "volume": null}, {"date": "1992-04-22", "close": 1.4870772, "volume": null}, {"date": "1992-04-23", "close": 1.4870772, "volume": null}, {"date": "1992-04-24", "close": 1.4870772, "volume": null}, {"date": "1992-04-27", "close": 1.4870772, "volume": null}, {"date": "1992-04-28", "close": 1.4870772, "volume": null}, {"date": "1992-04-29", "close": 1.4870772, "volume": 3873.0}, {"date": "1992-04-30", "close": 1.4870772, "volume": null}, {"date": "1992-05-01", "close": 1.4870772, "volume": null}, {"date": "1992-05-04", "close": 1.4870772, "volume": null}, {"date": "1992-05-05", "close": 1.4870772, "volume": null}, {"date": "1992-05-06", "close": 1.4870772, "volume": null}, {"date": "1992-05-07", "close": 1.4870772, "volume": null}, {"date": "1992-05-08", "close": 1.5696926, "volume": 2542.0}, {"date": "1992-05-11", "close": 1.5696926, "volume": 3026.0}, {"date": "1992-05-12", "close": 1.5696926, "volume": null}, {"date": "1992-05-13", "close": 1.5696926, "volume": 605.0}, {"date": "1992-05-14", "close": 1.5696926, "volume": null}, {"date": "1992-05-15", "close": 1.5696926, "volume": null}, {"date": "1992-05-18", "close": 1.5696926, "volume": null}, {"date": "1992-05-19", "close": 1.5696926, "volume": null}, {"date": "1992-05-20", "close": 1.5696926, "volume": null}, {"date": "1992-05-21", "close": 1.5696926, "volume": null}, {"date": "1992-05-22", "close": 1.5696926, "volume": null}, {"date": "1992-05-25", "close": 1.5696926, "volume": null}, {"date": "1992-05-26", "close": 1.5696926, "volume": null}, {"date": "1992-05-27", "close": 1.5696926, "volume": null}, {"date": "1992-05-28", "close": 1.5696926, "volume": 3026.0}, {"date": "1992-05-29", "close": 1.5696926, "volume": 5205.0}, {"date": "1992-06-01", "close": 1.5696926, "volume": null}, {"date": "1992-06-02", "close": 1.5696926, "volume": null}, {"date": "1992-06-03", "close": 1.5696926, "volume": null}, {"date": "1992-06-04", "close": 1.5696926, "volume": null}, {"date": "1992-06-05", "close": 1.5696926, "volume": null}, {"date": "1992-06-08", "close": 1.5696926, "volume": null}, {"date": "1992-06-09", "close": 1.5696926, "volume": null}, {"date": "1992-06-10", "close": 1.5696926, "volume": null}, {"date": "1992-06-11", "close": 1.5696926, "volume": null}, {"date": "1992-06-12", "close": 1.5696926, "volume": null}, {"date": "1992-06-15", "close": 1.5696926, "volume": null}, {"date": "1992-06-16", "close": 1.5696926, "volume": null}, {"date": "1992-06-17", "close": 1.5696926, "volume": null}, {"date": "1992-06-18", "close": 1.58621568, "volume": 3631.0}, {"date": "1992-06-19", "close": 1.58621568, "volume": null}, {"date": "1992-06-22", "close": 1.58621568, "volume": null}, {"date": "1992-06-23", "close": 1.58621568, "volume": null}, {"date": "1992-06-24", "close": 1.58621568, "volume": 389153.0}, {"date": "1992-06-25", "close": 1.58621568, "volume": null}, {"date": "1992-06-26", "close": 1.5283849, "volume": 6294.0}, {"date": "1992-06-29", "close": 1.5283849, "volume": null}, {"date": "1992-06-30", "close": 1.5283849, "volume": null}, {"date": "1992-07-01", "close": 1.5696926, "volume": 2421.0}, {"date": "1992-07-02", "close": 1.5696926, "volume": null}, {"date": "1992-07-03", "close": 1.5696926, "volume": null}, {"date": "1992-07-06", "close": 1.5696926, "volume": null}, {"date": "1992-07-07", "close": 1.5696926, "volume": null}, {"date": "1992-07-08", "close": 1.5696926, "volume": null}, {"date": "1992-07-09", "close": 1.5696926, "volume": null}, {"date": "1992-07-10", "close": 1.5696926, "volume": null}, {"date": "1992-07-13", "close": 1.5696926, "volume": null}, {"date": "1992-07-14", "close": 1.5696926, "volume": null}, {"date": "1992-07-15", "close": 1.5696926, "volume": null}, {"date": "1992-07-16", "close": 1.5696926, "volume": null}, {"date": "1992-07-17", "close": 1.5696926, "volume": null}, {"date": "1992-07-20", "close": 1.5696926, "volume": null}, {"date": "1992-07-21", "close": 1.62752338, "volume": 1695.0}, {"date": "1992-07-22", "close": 1.62752338, "volume": null}, {"date": "1992-07-23", "close": 1.62752338, "volume": null}, {"date": "1992-07-24", "close": 1.62752338, "volume": null}, {"date": "1992-07-27", "close": 1.62752338, "volume": null}, {"date": "1992-07-28", "close": 1.62752338, "volume": null}, {"date": "1992-07-29", "close": 1.62752338, "volume": null}, {"date": "1992-07-30", "close": 1.62752338, "volume": null}, {"date": "1992-07-31", "close": 1.62752338, "volume": null}, {"date": "1992-08-03", "close": 1.62752338, "volume": null}, {"date": "1992-08-04", "close": 1.62752338, "volume": null}, {"date": "1992-08-05", "close": 1.62752338, "volume": null}, {"date": "1992-08-06", "close": 1.62752338, "volume": null}, {"date": "1992-08-07", "close": 1.62752338, "volume": null}, {"date": "1992-08-10", "close": 1.62752338, "volume": null}, {"date": "1992-08-11", "close": 1.62752338, "volume": null}, {"date": "1992-08-12", "close": 1.62752338, "volume": null}, {"date": "1992-08-13", "close": 1.62752338, "volume": null}, {"date": "1992-08-14", "close": 1.62752338, "volume": null}, {"date": "1992-08-17", "close": 1.62752338, "volume": null}, {"date": "1992-08-18", "close": 1.62752338, "volume": null}, {"date": "1992-08-19", "close": 1.62752338, "volume": null}, {"date": "1992-08-20", "close": 1.62752338, "volume": null}, {"date": "1992-08-21", "close": 1.62752338, "volume": null}, {"date": "1992-08-24", "close": 1.62752338, "volume": null}, {"date": "1992-08-25", "close": 1.62752338, "volume": null}, {"date": "1992-08-26", "close": 1.62752338, "volume": null}, {"date": "1992-08-27", "close": 1.62752338, "volume": null}, {"date": "1992-08-28", "close": 1.62752338, "volume": null}, {"date": "1992-08-31", "close": 1.62752338, "volume": null}, {"date": "1992-09-01", "close": 1.62752338, "volume": null}, {"date": "1992-09-02", "close": 1.62752338, "volume": null}, {"date": "1992-09-03", "close": 1.62752338, "volume": null}, {"date": "1992-09-04", "close": 1.62752338, "volume": null}, {"date": "1992-09-07", "close": 1.62752338, "volume": null}, {"date": "1992-09-08", "close": 1.62752338, "volume": null}, {"date": "1992-09-09", "close": 1.5696926, "volume": 6052.0}, {"date": "1992-09-10", "close": 1.5696926, "volume": null}, {"date": "1992-09-11", "close": 1.5696926, "volume": null}, {"date": "1992-09-14", "close": 1.5696926, "volume": null}, {"date": "1992-09-15", "close": 1.5696926, "volume": null}, {"date": "1992-09-16", "close": 1.5696926, "volume": null}, {"date": "1992-09-17", "close": 1.5696926, "volume": null}, {"date": "1992-09-18", "close": 1.5696926, "volume": 24209.0}, {"date": "1992-09-21", "close": 1.5696926, "volume": null}, {"date": "1992-09-22", "close": 1.5696926, "volume": null}, {"date": "1992-09-23", "close": 1.4870772, "volume": 2058.0}, {"date": "1992-09-24", "close": 1.4870772, "volume": 10652.0}, {"date": "1992-09-25", "close": 1.4870772, "volume": null}, {"date": "1992-09-28", "close": 1.4870772, "volume": null}, {"date": "1992-09-29", "close": 1.4870772, "volume": null}, {"date": "1992-09-30", "close": 1.4870772, "volume": null}, {"date": "1992-10-01", "close": 1.4870772, "volume": null}, {"date": "1992-10-02", "close": 1.4870772, "volume": null}, {"date": "1992-10-05", "close": 1.4870772, "volume": null}, {"date": "1992-10-06", "close": 1.4870772, "volume": null}, {"date": "1992-10-07", "close": 1.4870772, "volume": null}, {"date": "1992-10-08", "close": 1.4870772, "volume": null}, {"date": "1992-10-09", "close": 1.4870772, "volume": null}, {"date": "1992-10-12", "close": 1.47055412, "volume": 3147.0}, {"date": "1992-10-13", "close": 1.47055412, "volume": null}, {"date": "1992-10-14", "close": 1.47055412, "volume": null}, {"date": "1992-10-15", "close": 1.47055412, "volume": null}, {"date": "1992-10-16", "close": 1.47055412, "volume": null}, {"date": "1992-10-19", "close": 1.47055412, "volume": null}, {"date": "1992-10-20", "close": 1.47055412, "volume": null}, {"date": "1992-10-21", "close": 1.47055412, "volume": null}, {"date": "1992-10-22", "close": 1.47055412, "volume": null}, {"date": "1992-10-23", "close": 1.47055412, "volume": null}, {"date": "1992-10-26", "close": 1.47055412, "volume": null}, {"date": "1992-10-27", "close": 1.47055412, "volume": null}, {"date": "1992-10-28", "close": 1.47055412, "volume": null}, {"date": "1992-10-29", "close": 1.47055412, "volume": null}, {"date": "1992-10-30", "close": 1.47055412, "volume": null}, {"date": "1992-11-02", "close": 1.47055412, "volume": null}, {"date": "1992-11-03", "close": 1.47055412, "volume": null}, {"date": "1992-11-04", "close": 1.47055412, "volume": null}, {"date": "1992-11-05", "close": 1.47881566, "volume": 11015.0}, {"date": "1992-11-06", "close": 1.47881566, "volume": null}, {"date": "1992-11-09", "close": 1.47881566, "volume": null}, {"date": "1992-11-10", "close": 1.47881566, "volume": null}, {"date": "1992-11-11", "close": 1.47881566, "volume": null}, {"date": "1992-11-12", "close": 1.47881566, "volume": null}, {"date": "1992-11-13", "close": 1.4870772, "volume": 6899.0}, {"date": "1992-11-16", "close": 1.4870772, "volume": 121.0}, {"date": "1992-11-17", "close": 1.4870772, "volume": null}, {"date": "1992-11-18", "close": 1.47881566, "volume": 3026.0}, {"date": "1992-11-19", "close": 1.47881566, "volume": null}, {"date": "1992-11-20", "close": 1.47881566, "volume": null}, {"date": "1992-11-23", "close": 1.5283849, "volume": 3026.0}, {"date": "1992-11-24", "close": 1.4870772, "volume": 13315.0}, {"date": "1992-11-25", "close": 1.4870772, "volume": null}, {"date": "1992-11-26", "close": 1.4870772, "volume": null}, {"date": "1992-11-27", "close": 1.4870772, "volume": null}, {"date": "1992-11-30", "close": 1.4870772, "volume": null}, {"date": "1992-12-01", "close": 1.4870772, "volume": 10894.0}, {"date": "1992-12-02", "close": 1.4870772, "volume": null}, {"date": "1992-12-03", "close": 1.4870772, "volume": null}, {"date": "1992-12-04", "close": 1.4870772, "volume": null}, {"date": "1992-12-07", "close": 1.4870772, "volume": 1210.0}, {"date": "1992-12-08", "close": 1.4870772, "volume": null}, {"date": "1992-12-09", "close": 1.4870772, "volume": null}, {"date": "1992-12-10", "close": 1.4870772, "volume": 1210.0}, {"date": "1992-12-11", "close": 1.4870772, "volume": null}, {"date": "1992-12-14", "close": 1.4870772, "volume": null}, {"date": "1992-12-15", "close": 1.4870772, "volume": null}, {"date": "1992-12-16", "close": 1.4870772, "volume": null}, {"date": "1992-12-17", "close": 1.5283849, "volume": 605.0}, {"date": "1992-12-18", "close": 1.5283849, "volume": null}, {"date": "1992-12-21", "close": 1.5283849, "volume": null}, {"date": "1992-12-22", "close": 1.53664644, "volume": 6052.0}, {"date": "1992-12-23", "close": 1.53664644, "volume": null}, {"date": "1992-12-24", "close": 1.53664644, "volume": null}, {"date": "1992-12-25", "close": 1.53664644, "volume": null}, {"date": "1992-12-28", "close": 1.53664644, "volume": null}, {"date": "1992-12-29", "close": 1.53664644, "volume": null}, {"date": "1992-12-30", "close": 1.53664644, "volume": null}, {"date": "1992-12-31", "close": 1.53664644, "volume": null}, {"date": "1993-01-01", "close": 1.53664644, "volume": null}, {"date": "1993-01-04", "close": 1.5696926, "volume": 1210.0}, {"date": "1993-01-05", "close": 1.5696926, "volume": null}, {"date": "1993-01-06", "close": 1.5696926, "volume": 1816.0}, {"date": "1993-01-07", "close": 1.5696926, "volume": null}, {"date": "1993-01-08", "close": 1.5696926, "volume": null}, {"date": "1993-01-11", "close": 1.5696926, "volume": null}, {"date": "1993-01-12", "close": 1.5696926, "volume": null}, {"date": "1993-01-13", "close": 1.5696926, "volume": null}, {"date": "1993-01-14", "close": 1.5696926, "volume": null}, {"date": "1993-01-15", "close": 1.5696926, "volume": null}, {"date": "1993-01-18", "close": 1.5696926, "volume": null}, {"date": "1993-01-19", "close": 1.5696926, "volume": null}, {"date": "1993-01-20", "close": 1.5696926, "volume": null}, {"date": "1993-01-21", "close": 1.5696926, "volume": null}, {"date": "1993-01-22", "close": 1.5696926, "volume": null}, {"date": "1993-01-25", "close": 1.5696926, "volume": null}, {"date": "1993-01-26", "close": 1.5696926, "volume": null}, {"date": "1993-01-27", "close": 1.6110003, "volume": 12104.0}, {"date": "1993-01-28", "close": 1.6110003, "volume": null}, {"date": "1993-01-29", "close": 1.6110003, "volume": null}, {"date": "1993-02-01", "close": 1.6110003, "volume": null}, {"date": "1993-02-02", "close": 1.6110003, "volume": null}, {"date": "1993-02-03", "close": 1.6110003, "volume": null}, {"date": "1993-02-04", "close": 1.652308, "volume": 7263.0}, {"date": "1993-02-05", "close": 1.652308, "volume": null}, {"date": "1993-02-08", "close": 1.6110003, "volume": 4842.0}, {"date": "1993-02-09", "close": 1.6110003, "volume": 1210.0}, {"date": "1993-02-10", "close": 1.6110003, "volume": null}, {"date": "1993-02-11", "close": 1.65643877, "volume": 4842.0}, {"date": "1993-02-12", "close": 1.65643877, "volume": null}, {"date": "1993-02-15", "close": 1.65643877, "volume": null}, {"date": "1993-02-16", "close": 1.65643877, "volume": null}, {"date": "1993-02-17", "close": 1.6936157, "volume": 12225.0}, {"date": "1993-02-18", "close": 1.6936157, "volume": 2179.0}, {"date": "1993-02-19", "close": 1.6936157, "volume": null}, {"date": "1993-02-22", "close": 1.6936157, "volume": 2663.0}, {"date": "1993-02-23", "close": 1.6936157, "volume": 3026.0}, {"date": "1993-02-24", "close": 1.6936157, "volume": null}, {"date": "1993-02-25", "close": 1.67709262, "volume": 7989.0}, {"date": "1993-02-26", "close": 1.67709262, "volume": null}, {"date": "1993-03-01", "close": 1.66883108, "volume": 10894.0}, {"date": "1993-03-02", "close": 1.66883108, "volume": null}, {"date": "1993-03-03", "close": 1.66883108, "volume": null}, {"date": "1993-03-04", "close": 1.66883108, "volume": null}, {"date": "1993-03-05", "close": 1.66883108, "volume": null}, {"date": "1993-03-08", "close": 1.66883108, "volume": null}, {"date": "1993-03-09", "close": 1.652308, "volume": 6173.0}, {"date": "1993-03-10", "close": 1.652308, "volume": null}, {"date": "1993-03-11", "close": 1.66883108, "volume": 16946.0}, {"date": "1993-03-12", "close": 1.6936157, "volume": 28808.0}, {"date": "1993-03-15", "close": 1.6936157, "volume": null}, {"date": "1993-03-16", "close": 1.6936157, "volume": null}, {"date": "1993-03-17", "close": 1.6936157, "volume": null}, {"date": "1993-03-18", "close": 1.6936157, "volume": null}, {"date": "1993-03-19", "close": 1.6936157, "volume": null}, {"date": "1993-03-22", "close": 1.652308, "volume": 1453.0}, {"date": "1993-03-23", "close": 1.66056954, "volume": 27961.0}, {"date": "1993-03-24", "close": 1.66056954, "volume": null}, {"date": "1993-03-25", "close": 1.652308, "volume": 34618.0}, {"date": "1993-03-26", "close": 1.652308, "volume": null}, {"date": "1993-03-29", "close": 1.652308, "volume": null}, {"date": "1993-03-30", "close": 1.652308, "volume": 121.0}, {"date": "1993-03-31", "close": 1.5696926, "volume": 8957.0}, {"date": "1993-04-01", "close": 1.5696926, "volume": null}, {"date": "1993-04-02", "close": 1.6110003, "volume": 2421.0}, {"date": "1993-04-05", "close": 1.6110003, "volume": 4721.0}, {"date": "1993-04-06", "close": 1.6110003, "volume": 4963.0}, {"date": "1993-04-07", "close": 1.5696926, "volume": 12104.0}, {"date": "1993-04-08", "close": 1.5696926, "volume": 5205.0}, {"date": "1993-04-09", "close": 1.5696926, "volume": null}, {"date": "1993-04-12", "close": 1.5696926, "volume": null}, {"date": "1993-04-13", "close": 1.5696926, "volume": 7263.0}, {"date": "1993-04-14", "close": 1.5696926, "volume": 605.0}, {"date": "1993-04-15", "close": 1.5283849, "volume": 16946.0}, {"date": "1993-04-16", "close": 1.5283849, "volume": null}, {"date": "1993-04-19", "close": 1.5283849, "volume": null}, {"date": "1993-04-20", "close": 1.5283849, "volume": 6415.0}, {"date": "1993-04-21", "close": 1.5696926, "volume": 121.0}, {"date": "1993-04-22", "close": 1.5696926, "volume": 9683.0}, {"date": "1993-04-23", "close": 1.6110003, "volume": 1210.0}, {"date": "1993-04-26", "close": 1.6110003, "volume": null}, {"date": "1993-04-27", "close": 1.6110003, "volume": null}, {"date": "1993-04-28", "close": 1.5696926, "volume": 4236.0}, {"date": "1993-04-29", "close": 1.5283849, "volume": 12952.0}, {"date": "1993-04-30", "close": 1.5283849, "volume": 2421.0}, {"date": "1993-05-03", "close": 1.50360028, "volume": 3752.0}, {"date": "1993-05-04", "close": 1.5283849, "volume": 3994.0}, {"date": "1993-05-05", "close": 1.5283849, "volume": null}, {"date": "1993-05-06", "close": 1.5696926, "volume": 5689.0}, {"date": "1993-05-07", "close": 1.5696926, "volume": 2421.0}, {"date": "1993-05-10", "close": 1.5696926, "volume": null}, {"date": "1993-05-11", "close": 1.5696926, "volume": null}, {"date": "1993-05-12", "close": 1.55316952, "volume": 13799.0}, {"date": "1993-05-13", "close": 1.55316952, "volume": 3631.0}, {"date": "1993-05-14", "close": 1.55316952, "volume": null}, {"date": "1993-05-17", "close": 1.55316952, "volume": 5810.0}, {"date": "1993-05-18", "close": 1.55316952, "volume": 121.0}, {"date": "1993-05-19", "close": 1.55316952, "volume": null}, {"date": "1993-05-20", "close": 1.55316952, "volume": 22998.0}, {"date": "1993-05-21", "close": 1.5283849, "volume": 24209.0}, {"date": "1993-05-24", "close": 1.5696926, "volume": 24209.0}, {"date": "1993-05-25", "close": 1.58621568, "volume": 2663.0}, {"date": "1993-05-26", "close": 1.5283849, "volume": 64758.0}, {"date": "1993-05-27", "close": 1.5283849, "volume": 22998.0}, {"date": "1993-05-28", "close": 1.5283849, "volume": null}, {"date": "1993-05-31", "close": 1.5283849, "volume": null}, {"date": "1993-06-01", "close": 1.5283849, "volume": null}, {"date": "1993-06-02", "close": 1.53664644, "volume": 11378.0}, {"date": "1993-06-03", "close": 1.53664644, "volume": null}, {"date": "1993-06-04", "close": 1.53664644, "volume": null}, {"date": "1993-06-07", "close": 1.53664644, "volume": null}, {"date": "1993-06-08", "close": 1.53664644, "volume": null}, {"date": "1993-06-09", "close": 1.53664644, "volume": 14767.0}, {"date": "1993-06-10", "close": 1.53664644, "volume": null}, {"date": "1993-06-11", "close": 1.53664644, "volume": null}, {"date": "1993-06-14", "close": 1.53664644, "volume": null}, {"date": "1993-06-15", "close": 1.53664644, "volume": 4236.0}, {"date": "1993-06-16", "close": 1.53664644, "volume": 847.0}, {"date": "1993-06-17", "close": 1.53664644, "volume": null}, {"date": "1993-06-18", "close": 1.53664644, "volume": null}, {"date": "1993-06-21", "close": 1.53664644, "volume": 30261.0}, {"date": "1993-06-22", "close": 1.5283849, "volume": 24209.0}, {"date": "1993-06-23", "close": 1.5283849, "volume": null}, {"date": "1993-06-24", "close": 1.5283849, "volume": null}, {"date": "1993-06-25", "close": 1.5283849, "volume": 11499.0}, {"date": "1993-06-28", "close": 1.5283849, "volume": null}, {"date": "1993-06-29", "close": 1.5283849, "volume": null}, {"date": "1993-06-30", "close": 1.5283849, "volume": null}, {"date": "1993-07-01", "close": 1.5283849, "volume": null}, {"date": "1993-07-02", "close": 1.5283849, "volume": null}, {"date": "1993-07-05", "close": 1.5283849, "volume": null}, {"date": "1993-07-06", "close": 1.5283849, "volume": null}, {"date": "1993-07-07", "close": 1.5283849, "volume": null}, {"date": "1993-07-08", "close": 1.5696926, "volume": 19730.0}, {"date": "1993-07-09", "close": 1.5696926, "volume": 121.0}, {"date": "1993-07-12", "close": 1.5696926, "volume": 27235.0}, {"date": "1993-07-13", "close": 1.5696926, "volume": null}, {"date": "1993-07-14", "close": 1.5696926, "volume": null}, {"date": "1993-07-15", "close": 1.5696926, "volume": null}, {"date": "1993-07-16", "close": 1.5696926, "volume": null}, {"date": "1993-07-19", "close": 1.5696926, "volume": null}, {"date": "1993-07-20", "close": 1.5696926, "volume": null}, {"date": "1993-07-21", "close": 1.5696926, "volume": null}, {"date": "1993-07-22", "close": 1.5696926, "volume": null}, {"date": "1993-07-23", "close": 1.652308, "volume": 18156.0}, {"date": "1993-07-26", "close": 1.652308, "volume": 21788.0}, {"date": "1993-07-27", "close": 1.652308, "volume": 33892.0}, {"date": "1993-07-28", "close": 1.652308, "volume": null}, {"date": "1993-07-29", "close": 1.652308, "volume": null}, {"date": "1993-07-30", "close": 1.652308, "volume": null}, {"date": "1993-08-02", "close": 1.652308, "volume": 3631.0}, {"date": "1993-08-03", "close": 1.652308, "volume": null}, {"date": "1993-08-04", "close": 1.652308, "volume": null}, {"date": "1993-08-05", "close": 1.652308, "volume": null}, {"date": "1993-08-06", "close": 1.652308, "volume": null}, {"date": "1993-08-09", "close": 1.72666186, "volume": 22998.0}, {"date": "1993-08-10", "close": 1.7349234, "volume": 4842.0}, {"date": "1993-08-11", "close": 1.7349234, "volume": 1574.0}, {"date": "1993-08-12", "close": 1.7349234, "volume": 6294.0}, {"date": "1993-08-13", "close": 1.7349234, "volume": 3147.0}, {"date": "1993-08-16", "close": 1.7349234, "volume": null}, {"date": "1993-08-17", "close": 1.6936157, "volume": 8231.0}, {"date": "1993-08-18", "close": 1.6936157, "volume": null}, {"date": "1993-08-19", "close": 1.7762311, "volume": 16583.0}, {"date": "1993-08-20", "close": 1.7349234, "volume": 2421.0}, {"date": "1993-08-23", "close": 1.7349234, "volume": 34255.0}, {"date": "1993-08-24", "close": 1.6936157, "volume": 605.0}, {"date": "1993-08-25", "close": 1.7349234, "volume": 3631.0}, {"date": "1993-08-26", "close": 1.7349234, "volume": 1331.0}, {"date": "1993-08-27", "close": 1.7349234, "volume": 24209.0}, {"date": "1993-08-30", "close": 1.7349234, "volume": 24209.0}, {"date": "1993-08-31", "close": 1.7349234, "volume": null}, {"date": "1993-09-01", "close": 1.7349234, "volume": 328631.0}, {"date": "1993-09-02", "close": 1.7349234, "volume": null}, {"date": "1993-09-03", "close": 1.7349234, "volume": null}, {"date": "1993-09-06", "close": 1.7349234, "volume": null}, {"date": "1993-09-07", "close": 1.7349234, "volume": null}, {"date": "1993-09-08", "close": 1.7349234, "volume": null}, {"date": "1993-09-09", "close": 1.7349234, "volume": null}, {"date": "1993-09-10", "close": 1.7349234, "volume": null}, {"date": "1993-09-13", "close": 1.8175388, "volume": 605.0}, {"date": "1993-09-14", "close": 1.8175388, "volume": null}, {"date": "1993-09-15", "close": 1.8175388, "volume": null}, {"date": "1993-09-16", "close": 1.8175388, "volume": null}, {"date": "1993-09-17", "close": 1.8175388, "volume": null}, {"date": "1993-09-20", "close": 1.8175388, "volume": null}, {"date": "1993-09-21", "close": 1.8175388, "volume": null}, {"date": "1993-09-22", "close": 1.7349234, "volume": 2784.0}, {"date": "1993-09-23", "close": 1.75970802, "volume": 1210.0}, {"date": "1993-09-24", "close": 1.75970802, "volume": 30745.0}, {"date": "1993-09-27", "close": 1.75970802, "volume": null}, {"date": "1993-09-28", "close": 1.75970802, "volume": null}, {"date": "1993-09-29", "close": 1.75970802, "volume": null}, {"date": "1993-09-30", "close": 1.75970802, "volume": null}, {"date": "1993-10-01", "close": 1.7349234, "volume": 32439.0}, {"date": "1993-10-04", "close": 1.7349234, "volume": null}, {"date": "1993-10-05", "close": 1.75970802, "volume": 54348.0}, {"date": "1993-10-06", "close": 1.75970802, "volume": null}, {"date": "1993-10-07", "close": 1.7349234, "volume": 3510.0}, {"date": "1993-10-08", "close": 1.75970802, "volume": 8594.0}, {"date": "1993-10-11", "close": 1.7349234, "volume": 34860.0}, {"date": "1993-10-12", "close": 1.6936157, "volume": 16946.0}, {"date": "1993-10-13", "close": 1.6936157, "volume": null}, {"date": "1993-10-14", "close": 1.7349234, "volume": 4236.0}, {"date": "1993-10-15", "close": 1.7349234, "volume": 41518.0}, {"date": "1993-10-18", "close": 1.75144648, "volume": 7384.0}, {"date": "1993-10-19", "close": 1.75970802, "volume": 6657.0}, {"date": "1993-10-20", "close": 1.75970802, "volume": null}, {"date": "1993-10-21", "close": 1.6936157, "volume": 78073.0}, {"date": "1993-10-22", "close": 1.75144648, "volume": 12104.0}, {"date": "1993-10-25", "close": 1.75144648, "volume": null}, {"date": "1993-10-26", "close": 1.75144648, "volume": 10410.0}, {"date": "1993-10-27", "close": 1.7349234, "volume": 726.0}, {"date": "1993-10-28", "close": 1.7349234, "volume": 10894.0}, {"date": "1993-10-29", "close": 1.75970802, "volume": 24814.0}, {"date": "1993-11-01", "close": 1.75970802, "volume": 258911.0}, {"date": "1993-11-02", "close": 1.7762311, "volume": 9441.0}, {"date": "1993-11-03", "close": 1.7349234, "volume": 1210.0}, {"date": "1993-11-04", "close": 1.7349234, "volume": 8231.0}, {"date": "1993-11-05", "close": 1.7349234, "volume": 1210.0}, {"date": "1993-11-08", "close": 1.7349234, "volume": 3026.0}, {"date": "1993-11-09", "close": 1.6936157, "volume": 1210.0}, {"date": "1993-11-10", "close": 1.6936157, "volume": null}, {"date": "1993-11-11", "close": 1.7349234, "volume": 7263.0}, {"date": "1993-11-12", "close": 1.71840032, "volume": 4236.0}, {"date": "1993-11-15", "close": 1.7349234, "volume": 3752.0}, {"date": "1993-11-16", "close": 1.7349234, "volume": null}, {"date": "1993-11-17", "close": 1.7349234, "volume": null}, {"date": "1993-11-18", "close": 1.7349234, "volume": null}, {"date": "1993-11-19", "close": 1.7762311, "volume": 22998.0}, {"date": "1993-11-22", "close": 1.7762311, "volume": 19367.0}, {"date": "1993-11-23", "close": 1.7762311, "volume": null}, {"date": "1993-11-24", "close": 1.7762311, "volume": null}, {"date": "1993-11-25", "close": 1.7762311, "volume": null}, {"date": "1993-11-26", "close": 1.8175388, "volume": 9078.0}, {"date": "1993-11-29", "close": 1.8175388, "volume": 726.0}, {"date": "1993-11-30", "close": 1.8175388, "volume": null}, {"date": "1993-12-01", "close": 1.7349234, "volume": 3026.0}, {"date": "1993-12-02", "close": 1.7762311, "volume": 121.0}, {"date": "1993-12-03", "close": 1.7762311, "volume": null}, {"date": "1993-12-06", "close": 1.7762311, "volume": 968.0}, {"date": "1993-12-07", "close": 1.7762311, "volume": null}, {"date": "1993-12-08", "close": 1.7762311, "volume": null}, {"date": "1993-12-09", "close": 1.8175388, "volume": 21304.0}, {"date": "1993-12-10", "close": 1.8175388, "volume": null}, {"date": "1993-12-13", "close": 1.8175388, "volume": 6052.0}, {"date": "1993-12-14", "close": 1.8175388, "volume": null}, {"date": "1993-12-15", "close": 1.8175388, "volume": null}, {"date": "1993-12-16", "close": 1.8175388, "volume": null}, {"date": "1993-12-17", "close": 1.8175388, "volume": 3268.0}, {"date": "1993-12-20", "close": 1.7349234, "volume": 1453.0}, {"date": "1993-12-21", "close": 1.7349234, "volume": null}, {"date": "1993-12-22", "close": 1.7349234, "volume": null}, {"date": "1993-12-23", "close": 1.7349234, "volume": null}, {"date": "1993-12-24", "close": 1.7349234, "volume": 1816.0}, {"date": "1993-12-27", "close": 1.7349234, "volume": null}, {"date": "1993-12-28", "close": 1.7349234, "volume": null}, {"date": "1993-12-29", "close": 1.74318494, "volume": 242.0}, {"date": "1993-12-30", "close": 1.74318494, "volume": null}, {"date": "1993-12-31", "close": 1.74318494, "volume": null}, {"date": "1994-01-03", "close": 1.74318494, "volume": null}, {"date": "1994-01-04", "close": 1.8175388, "volume": 1574.0}, {"date": "1994-01-05", "close": 1.8175388, "volume": null}, {"date": "1994-01-06", "close": 1.8175388, "volume": null}, {"date": "1994-01-07", "close": 1.8175388, "volume": null}, {"date": "1994-01-10", "close": 1.8175388, "volume": null}, {"date": "1994-01-11", "close": 1.8588465, "volume": 1574.0}, {"date": "1994-01-12", "close": 1.87536958, "volume": 4842.0}, {"date": "1994-01-13", "close": 1.87536958, "volume": null}, {"date": "1994-01-14", "close": 1.87536958, "volume": null}, {"date": "1994-01-17", "close": 1.9414619, "volume": 8473.0}, {"date": "1994-01-18", "close": 1.9414619, "volume": null}, {"date": "1994-01-19", "close": 1.9414619, "volume": null}, {"date": "1994-01-20", "close": 1.9414619, "volume": 14404.0}, {"date": "1994-01-21", "close": 1.9414619, "volume": null}, {"date": "1994-01-24", "close": 1.9414619, "volume": null}, {"date": "1994-01-25", "close": 1.96624652, "volume": 7505.0}, {"date": "1994-01-26", "close": 1.96624652, "volume": null}, {"date": "1994-01-27", "close": 1.96624652, "volume": null}, {"date": "1994-01-28", "close": 1.96624652, "volume": null}, {"date": "1994-01-31", "close": 2.065385, "volume": 1210.0}, {"date": "1994-02-01", "close": 2.065385, "volume": null}, {"date": "1994-02-02", "close": 2.065385, "volume": 24209.0}, {"date": "1994-02-03", "close": 2.065385, "volume": 3026.0}, {"date": "1994-02-04", "close": 2.065385, "volume": null}, {"date": "1994-02-07", "close": 2.065385, "volume": 12104.0}, {"date": "1994-02-08", "close": 2.065385, "volume": null}, {"date": "1994-02-09", "close": 2.065385, "volume": null}, {"date": "1994-02-10", "close": 2.065385, "volume": 4721.0}, {"date": "1994-02-11", "close": 2.065385, "volume": 12104.0}, {"date": "1994-02-14", "close": 2.065385, "volume": null}, {"date": "1994-02-15", "close": 2.065385, "volume": null}, {"date": "1994-02-16", "close": 2.065385, "volume": 242.0}, {"date": "1994-02-17", "close": 2.0240773, "volume": 13678.0}, {"date": "1994-02-18", "close": 2.0240773, "volume": null}, {"date": "1994-02-21", "close": 2.0240773, "volume": null}, {"date": "1994-02-22", "close": 2.0240773, "volume": null}, {"date": "1994-02-23", "close": 2.065385, "volume": 6899.0}, {"date": "1994-02-24", "close": 2.07364654, "volume": 1210.0}, {"date": "1994-02-25", "close": 2.07364654, "volume": null}, {"date": "1994-02-28", "close": 2.07364654, "volume": null}, {"date": "1994-03-01", "close": 2.07364654, "volume": null}, {"date": "1994-03-02", "close": 2.065385, "volume": 12104.0}, {"date": "1994-03-03", "close": 2.065385, "volume": null}, {"date": "1994-03-04", "close": 2.065385, "volume": 16341.0}, {"date": "1994-03-07", "close": 2.065385, "volume": null}, {"date": "1994-03-08", "close": 2.065385, "volume": null}, {"date": "1994-03-09", "close": 2.065385, "volume": null}, {"date": "1994-03-10", "close": 2.065385, "volume": null}, {"date": "1994-03-11", "close": 2.065385, "volume": null}, {"date": "1994-03-14", "close": 2.065385, "volume": 4600.0}, {"date": "1994-03-15", "close": 2.065385, "volume": null}, {"date": "1994-03-16", "close": 2.065385, "volume": null}, {"date": "1994-03-17", "close": 2.065385, "volume": null}, {"date": "1994-03-18", "close": 2.065385, "volume": null}, {"date": "1994-03-21", "close": 1.9414619, "volume": 2421.0}, {"date": "1994-03-22", "close": 1.9414619, "volume": 5205.0}, {"date": "1994-03-23", "close": 1.9414619, "volume": null}, {"date": "1994-03-24", "close": 1.9414619, "volume": null}, {"date": "1994-03-25", "close": 1.9414619, "volume": null}, {"date": "1994-03-28", "close": 1.92493882, "volume": 1210.0}, {"date": "1994-03-29", "close": 1.92493882, "volume": null}, {"date": "1994-03-30", "close": 1.92493882, "volume": null}, {"date": "1994-03-31", "close": 1.8175388, "volume": 9441.0}, {"date": "1994-04-01", "close": 1.8175388, "volume": null}, {"date": "1994-04-04", "close": 1.8175388, "volume": null}, {"date": "1994-04-05", "close": 1.8175388, "volume": 1210.0}, {"date": "1994-04-06", "close": 1.8175388, "volume": null}, {"date": "1994-04-07", "close": 1.8175388, "volume": null}, {"date": "1994-04-08", "close": 1.8175388, "volume": null}, {"date": "1994-04-11", "close": 1.8175388, "volume": null}, {"date": "1994-04-12", "close": 1.8175388, "volume": null}, {"date": "1994-04-13", "close": 1.8175388, "volume": null}, {"date": "1994-04-14", "close": 1.8175388, "volume": null}, {"date": "1994-04-15", "close": 1.8175388, "volume": null}, {"date": "1994-04-18", "close": 1.8175388, "volume": null}, {"date": "1994-04-19", "close": 1.8175388, "volume": null}, {"date": "1994-04-20", "close": 1.8175388, "volume": null}, {"date": "1994-04-21", "close": 1.8175388, "volume": null}, {"date": "1994-04-22", "close": 1.8175388, "volume": null}, {"date": "1994-04-25", "close": 1.8175388, "volume": null}, {"date": "1994-04-26", "close": 1.8175388, "volume": null}, {"date": "1994-04-27", "close": 1.9001542, "volume": 4842.0}, {"date": "1994-04-28", "close": 1.92493882, "volume": 968.0}, {"date": "1994-04-29", "close": 1.92493882, "volume": null}, {"date": "1994-05-02", "close": 1.92493882, "volume": null}, {"date": "1994-05-03", "close": 1.92493882, "volume": 22998.0}, {"date": "1994-05-04", "close": 1.9827696, "volume": 1816.0}, {"date": "1994-05-05", "close": 1.9414619, "volume": 10894.0}, {"date": "1994-05-06", "close": 1.9414619, "volume": null}, {"date": "1994-05-09", "close": 1.9414619, "volume": null}, {"date": "1994-05-10", "close": 1.9414619, "volume": null}, {"date": "1994-05-11", "close": 1.9827696, "volume": 2058.0}, {"date": "1994-05-12", "close": 1.9827696, "volume": null}, {"date": "1994-05-13", "close": 1.9414619, "volume": 14041.0}, {"date": "1994-05-16", "close": 1.9414619, "volume": null}, {"date": "1994-05-17", "close": 1.9827696, "volume": 2421.0}, {"date": "1994-05-18", "close": 1.9827696, "volume": null}, {"date": "1994-05-19", "close": 1.9827696, "volume": null}, {"date": "1994-05-20", "close": 1.9827696, "volume": 9199.0}, {"date": "1994-05-23", "close": 1.9827696, "volume": null}, {"date": "1994-05-24", "close": 1.9827696, "volume": null}, {"date": "1994-05-25", "close": 1.9827696, "volume": null}, {"date": "1994-05-26", "close": 1.9827696, "volume": null}, {"date": "1994-05-27", "close": 1.9827696, "volume": null}, {"date": "1994-05-30", "close": 1.9827696, "volume": null}, {"date": "1994-05-31", "close": 1.9827696, "volume": 5810.0}, {"date": "1994-06-01", "close": 1.9827696, "volume": 6173.0}, {"date": "1994-06-02", "close": 1.9827696, "volume": 605.0}, {"date": "1994-06-03", "close": 1.9827696, "volume": null}, {"date": "1994-06-06", "close": 1.9827696, "volume": null}, {"date": "1994-06-07", "close": 1.9827696, "volume": 3026.0}, {"date": "1994-06-08", "close": 1.9414619, "volume": 484.0}, {"date": "1994-06-09", "close": 1.9414619, "volume": null}, {"date": "1994-06-10", "close": 1.9414619, "volume": null}, {"date": "1994-06-13", "close": 1.9414619, "volume": null}, {"date": "1994-06-14", "close": 1.9414619, "volume": null}, {"date": "1994-06-15", "close": 1.9414619, "volume": null}, {"date": "1994-06-16", "close": 1.9414619, "volume": null}, {"date": "1994-06-17", "close": 1.9414619, "volume": null}, {"date": "1994-06-20", "close": 1.9414619, "volume": null}, {"date": "1994-06-21", "close": 1.9414619, "volume": null}, {"date": "1994-06-22", "close": 1.9414619, "volume": 12104.0}, {"date": "1994-06-23", "close": 1.9414619, "volume": 726.0}, {"date": "1994-06-24", "close": 1.9414619, "volume": null}, {"date": "1994-06-27", "close": 1.9414619, "volume": null}, {"date": "1994-06-28", "close": 1.9414619, "volume": 1453.0}, {"date": "1994-06-29", "close": 1.9414619, "volume": 290503.0}, {"date": "1994-06-30", "close": 1.9414619, "volume": null}, {"date": "1994-07-01", "close": 1.9414619, "volume": null}, {"date": "1994-07-04", "close": 1.9414619, "volume": null}, {"date": "1994-07-05", "close": 1.9414619, "volume": null}, {"date": "1994-07-06", "close": 1.9001542, "volume": 7505.0}, {"date": "1994-07-07", "close": 1.9001542, "volume": null}, {"date": "1994-07-08", "close": 1.9001542, "volume": null}, {"date": "1994-07-11", "close": 1.9001542, "volume": null}, {"date": "1994-07-12", "close": 1.9001542, "volume": null}, {"date": "1994-07-13", "close": 1.9001542, "volume": null}, {"date": "1994-07-14", "close": 1.9001542, "volume": null}, {"date": "1994-07-15", "close": 1.9414619, "volume": 2421.0}, {"date": "1994-07-18", "close": 1.9414619, "volume": null}, {"date": "1994-07-19", "close": 1.9001542, "volume": 2421.0}, {"date": "1994-07-20", "close": 1.9001542, "volume": null}, {"date": "1994-07-21", "close": 1.9001542, "volume": 363.0}, {"date": "1994-07-22", "close": 1.9001542, "volume": 11862.0}, {"date": "1994-07-25", "close": 1.9001542, "volume": 242.0}, {"date": "1994-07-26", "close": 1.9001542, "volume": null}, {"date": "1994-07-27", "close": 1.9001542, "volume": 1210.0}, {"date": "1994-07-28", "close": 1.9001542, "volume": null}, {"date": "1994-07-29", "close": 1.9001542, "volume": 7626.0}, {"date": "1994-08-01", "close": 1.9001542, "volume": 2421.0}, {"date": "1994-08-02", "close": 1.9001542, "volume": 2663.0}, {"date": "1994-08-03", "close": 1.9001542, "volume": null}, {"date": "1994-08-04", "close": 1.9001542, "volume": 18762.0}, {"date": "1994-08-05", "close": 1.9001542, "volume": null}, {"date": "1994-08-08", "close": 1.8588465, "volume": 72626.0}, {"date": "1994-08-09", "close": 1.8588465, "volume": null}, {"date": "1994-08-10", "close": 1.8588465, "volume": null}, {"date": "1994-08-11", "close": 1.8588465, "volume": null}, {"date": "1994-08-12", "close": 1.8588465, "volume": null}, {"date": "1994-08-15", "close": 1.8588465, "volume": 17188.0}, {"date": "1994-08-16", "close": 1.8588465, "volume": null}, {"date": "1994-08-17", "close": 1.8588465, "volume": null}, {"date": "1994-08-18", "close": 1.8588465, "volume": null}, {"date": "1994-08-19", "close": 1.8588465, "volume": null}, {"date": "1994-08-22", "close": 1.8588465, "volume": null}, {"date": "1994-08-23", "close": 1.8588465, "volume": 13557.0}, {"date": "1994-08-24", "close": 1.9001542, "volume": 4115.0}, {"date": "1994-08-25", "close": 1.9001542, "volume": null}, {"date": "1994-08-26", "close": 1.9001542, "volume": 30261.0}, {"date": "1994-08-29", "close": 1.9001542, "volume": 8836.0}, {"date": "1994-08-30", "close": 1.9001542, "volume": 4842.0}, {"date": "1994-08-31", "close": 1.9001542, "volume": null}, {"date": "1994-09-01", "close": 1.9001542, "volume": null}, {"date": "1994-09-02", "close": 1.9001542, "volume": null}, {"date": "1994-09-05", "close": 1.9001542, "volume": null}, {"date": "1994-09-06", "close": 1.9001542, "volume": 4479.0}, {"date": "1994-09-07", "close": 1.9001542, "volume": null}, {"date": "1994-09-08", "close": 1.9001542, "volume": 18399.0}, {"date": "1994-09-09", "close": 1.9001542, "volume": null}, {"date": "1994-09-12", "close": 1.9001542, "volume": null}, {"date": "1994-09-13", "close": 1.86710804, "volume": 5568.0}, {"date": "1994-09-14", "close": 1.86710804, "volume": null}, {"date": "1994-09-15", "close": 1.86710804, "volume": null}, {"date": "1994-09-16", "close": 1.86710804, "volume": null}, {"date": "1994-09-19", "close": 1.86710804, "volume": null}, {"date": "1994-09-20", "close": 1.86710804, "volume": null}, {"date": "1994-09-21", "close": 1.86710804, "volume": null}, {"date": "1994-09-22", "close": 1.86710804, "volume": null}, {"date": "1994-09-23", "close": 1.86710804, "volume": null}, {"date": "1994-09-26", "close": 1.86710804, "volume": 4115.0}, {"date": "1994-09-27", "close": 1.86710804, "volume": null}, {"date": "1994-09-28", "close": 1.86710804, "volume": null}, {"date": "1994-09-29", "close": 1.86710804, "volume": null}, {"date": "1994-09-30", "close": 1.86710804, "volume": null}, {"date": "1994-10-03", "close": 1.8588465, "volume": 24209.0}, {"date": "1994-10-04", "close": 1.8588465, "volume": null}, {"date": "1994-10-05", "close": 1.8588465, "volume": null}, {"date": "1994-10-06", "close": 1.8588465, "volume": null}, {"date": "1994-10-07", "close": 1.8588465, "volume": null}, {"date": "1994-10-10", "close": 1.8588465, "volume": 3268.0}, {"date": "1994-10-11", "close": 1.8588465, "volume": null}, {"date": "1994-10-12", "close": 1.8588465, "volume": null}, {"date": "1994-10-13", "close": 1.8588465, "volume": null}, {"date": "1994-10-14", "close": 1.8588465, "volume": null}, {"date": "1994-10-17", "close": 1.8588465, "volume": null}, {"date": "1994-10-18", "close": 1.8588465, "volume": null}, {"date": "1994-10-19", "close": 1.8588465, "volume": null}, {"date": "1994-10-20", "close": 1.8588465, "volume": null}, {"date": "1994-10-21", "close": 1.8588465, "volume": null}, {"date": "1994-10-24", "close": 1.8588465, "volume": null}, {"date": "1994-10-25", "close": 1.8588465, "volume": null}, {"date": "1994-10-26", "close": 1.83406188, "volume": 13315.0}, {"date": "1994-10-27", "close": 1.8588465, "volume": 363.0}, {"date": "1994-10-28", "close": 1.8588465, "volume": 2179.0}, {"date": "1994-10-31", "close": 1.8588465, "volume": null}, {"date": "1994-11-01", "close": 1.8588465, "volume": null}, {"date": "1994-11-02", "close": 1.8588465, "volume": 242.0}, {"date": "1994-11-03", "close": 1.8175388, "volume": 605.0}, {"date": "1994-11-04", "close": 1.8175388, "volume": 2663.0}, {"date": "1994-11-07", "close": 1.8175388, "volume": null}, {"date": "1994-11-08", "close": 1.8175388, "volume": null}, {"date": "1994-11-09", "close": 1.8175388, "volume": null}, {"date": "1994-11-10", "close": 1.8175388, "volume": 12104.0}, {"date": "1994-11-11", "close": 1.8175388, "volume": null}, {"date": "1994-11-14", "close": 1.8175388, "volume": 6052.0}, {"date": "1994-11-15", "close": 1.8175388, "volume": null}, {"date": "1994-11-16", "close": 1.8175388, "volume": null}, {"date": "1994-11-17", "close": 1.8175388, "volume": null}, {"date": "1994-11-18", "close": 1.8175388, "volume": null}, {"date": "1994-11-21", "close": 1.8175388, "volume": null}, {"date": "1994-11-22", "close": 1.8175388, "volume": null}, {"date": "1994-11-23", "close": 1.7349234, "volume": 363.0}, {"date": "1994-11-24", "close": 1.7349234, "volume": null}, {"date": "1994-11-25", "close": 1.7349234, "volume": null}, {"date": "1994-11-28", "close": 1.7349234, "volume": null}, {"date": "1994-11-29", "close": 1.7349234, "volume": null}, {"date": "1994-11-30", "close": 1.7349234, "volume": null}, {"date": "1994-12-01", "close": 1.7349234, "volume": null}, {"date": "1994-12-02", "close": 1.7349234, "volume": null}, {"date": "1994-12-05", "close": 1.7349234, "volume": null}, {"date": "1994-12-06", "close": 1.7349234, "volume": null}, {"date": "1994-12-07", "close": 1.7349234, "volume": null}, {"date": "1994-12-08", "close": 1.7349234, "volume": null}, {"date": "1994-12-09", "close": 1.7349234, "volume": null}, {"date": "1994-12-12", "close": 1.7349234, "volume": null}, {"date": "1994-12-13", "close": 1.7349234, "volume": null}, {"date": "1994-12-14", "close": 1.652308, "volume": 3026.0}, {"date": "1994-12-15", "close": 1.652308, "volume": null}, {"date": "1994-12-16", "close": 1.652308, "volume": 121.0}, {"date": "1994-12-19", "close": 1.652308, "volume": null}, {"date": "1994-12-20", "close": 1.652308, "volume": null}, {"date": "1994-12-21", "close": 1.6936157, "volume": 8473.0}, {"date": "1994-12-22", "close": 1.7349234, "volume": 6536.0}, {"date": "1994-12-23", "close": 1.6936157, "volume": 6052.0}, {"date": "1994-12-26", "close": 1.6936157, "volume": null}, {"date": "1994-12-27", "close": 1.6936157, "volume": null}, {"date": "1994-12-28", "close": 1.6936157, "volume": null}, {"date": "1994-12-29", "close": 1.6936157, "volume": 9078.0}, {"date": "1994-12-30", "close": 1.6936157, "volume": null}, {"date": "1995-01-02", "close": 1.6936157, "volume": null}, {"date": "1995-01-03", "close": 1.6936157, "volume": null}, {"date": "1995-01-04", "close": 1.6936157, "volume": null}, {"date": "1995-01-05", "close": 1.6936157, "volume": null}, {"date": "1995-01-06", "close": 1.6936157, "volume": null}, {"date": "1995-01-09", "close": 1.70187724, "volume": 1210.0}, {"date": "1995-01-10", "close": 1.6936157, "volume": 11378.0}, {"date": "1995-01-11", "close": 1.6936157, "volume": 34134.0}, {"date": "1995-01-12", "close": 1.6936157, "volume": null}, {"date": "1995-01-13", "close": 1.6936157, "volume": null}, {"date": "1995-01-16", "close": 1.6936157, "volume": null}, {"date": "1995-01-17", "close": 1.6936157, "volume": null}, {"date": "1995-01-18", "close": 1.6936157, "volume": 4479.0}, {"date": "1995-01-19", "close": 1.6936157, "volume": null}, {"date": "1995-01-20", "close": 1.6936157, "volume": null}, {"date": "1995-01-23", "close": 1.6936157, "volume": null}, {"date": "1995-01-24", "close": 1.6936157, "volume": null}, {"date": "1995-01-25", "close": 1.6936157, "volume": null}, {"date": "1995-01-26", "close": 1.6936157, "volume": null}, {"date": "1995-01-27", "close": 1.6936157, "volume": null}, {"date": "1995-01-30", "close": 1.6936157, "volume": null}, {"date": "1995-01-31", "close": 1.6936157, "volume": null}, {"date": "1995-02-01", "close": 1.6936157, "volume": null}, {"date": "1995-02-02", "close": 1.6936157, "volume": null}, {"date": "1995-02-03", "close": 1.6936157, "volume": null}, {"date": "1995-02-06", "close": 1.6936157, "volume": null}, {"date": "1995-02-07", "close": 1.6936157, "volume": null}, {"date": "1995-02-08", "close": 1.6936157, "volume": null}, {"date": "1995-02-09", "close": 1.6936157, "volume": null}, {"date": "1995-02-10", "close": 1.6936157, "volume": null}, {"date": "1995-02-13", "close": 1.6936157, "volume": null}, {"date": "1995-02-14", "close": 1.6936157, "volume": null}, {"date": "1995-02-15", "close": 1.58621568, "volume": 12225.0}, {"date": "1995-02-16", "close": 1.58621568, "volume": null}, {"date": "1995-02-17", "close": 1.58621568, "volume": 53017.0}, {"date": "1995-02-20", "close": 1.58621568, "volume": null}, {"date": "1995-02-21", "close": 1.58621568, "volume": 3631.0}, {"date": "1995-02-22", "close": 1.57795414, "volume": 20698.0}, {"date": "1995-02-23", "close": 1.5696926, "volume": 1210.0}, {"date": "1995-02-24", "close": 1.5696926, "volume": null}, {"date": "1995-02-27", "close": 1.55316952, "volume": 3631.0}, {"date": "1995-02-28", "close": 1.4870772, "volume": 6052.0}, {"date": "1995-03-01", "close": 1.5696926, "volume": 2421.0}, {"date": "1995-03-02", "close": 1.5696926, "volume": 12104.0}, {"date": "1995-03-03", "close": 1.56143106, "volume": 484.0}, {"date": "1995-03-06", "close": 1.4870772, "volume": 1816.0}, {"date": "1995-03-07", "close": 1.4870772, "volume": null}, {"date": "1995-03-08", "close": 1.4870772, "volume": null}, {"date": "1995-03-09", "close": 1.4870772, "volume": null}, {"date": "1995-03-10", "close": 1.5283849, "volume": 24209.0}, {"date": "1995-03-13", "close": 1.5283849, "volume": 6052.0}, {"date": "1995-03-14", "close": 1.5283849, "volume": null}, {"date": "1995-03-15", "close": 1.5283849, "volume": null}, {"date": "1995-03-16", "close": 1.5283849, "volume": null}, {"date": "1995-03-17", "close": 1.5696926, "volume": 2421.0}, {"date": "1995-03-20", "close": 1.5696926, "volume": null}, {"date": "1995-03-21", "close": 1.5696926, "volume": 20093.0}, {"date": "1995-03-22", "close": 1.5696926, "volume": null}, {"date": "1995-03-23", "close": 1.5696926, "volume": null}, {"date": "1995-03-24", "close": 1.5696926, "volume": 3631.0}, {"date": "1995-03-27", "close": 1.5696926, "volume": null}, {"date": "1995-03-28", "close": 1.5696926, "volume": null}, {"date": "1995-03-29", "close": 1.5696926, "volume": 4842.0}, {"date": "1995-03-30", "close": 1.5696926, "volume": null}, {"date": "1995-03-31", "close": 1.5696926, "volume": null}, {"date": "1995-04-03", "close": 1.5696926, "volume": null}, {"date": "1995-04-04", "close": 1.5696926, "volume": 3631.0}, {"date": "1995-04-05", "close": 1.5696926, "volume": 6052.0}, {"date": "1995-04-06", "close": 1.5696926, "volume": 9683.0}, {"date": "1995-04-07", "close": 1.5696926, "volume": null}, {"date": "1995-04-10", "close": 1.5696926, "volume": null}, {"date": "1995-04-11", "close": 1.6110003, "volume": 1453.0}, {"date": "1995-04-12", "close": 1.6110003, "volume": 2542.0}, {"date": "1995-04-13", "close": 1.6110003, "volume": null}, {"date": "1995-04-14", "close": 1.6110003, "volume": null}, {"date": "1995-04-17", "close": 1.6110003, "volume": null}, {"date": "1995-04-18", "close": 1.6110003, "volume": 21061.0}, {"date": "1995-04-19", "close": 1.6110003, "volume": null}, {"date": "1995-04-20", "close": 1.6110003, "volume": null}, {"date": "1995-04-21", "close": 1.6110003, "volume": null}, {"date": "1995-04-24", "close": 1.6110003, "volume": null}, {"date": "1995-04-25", "close": 1.6110003, "volume": null}, {"date": "1995-04-26", "close": 1.6110003, "volume": null}, {"date": "1995-04-27", "close": 1.6110003, "volume": 26993.0}, {"date": "1995-04-28", "close": 1.6110003, "volume": 27840.0}, {"date": "1995-05-01", "close": 1.6110003, "volume": 18762.0}, {"date": "1995-05-02", "close": 1.6110003, "volume": null}, {"date": "1995-05-03", "close": 1.6110003, "volume": null}, {"date": "1995-05-04", "close": 1.6110003, "volume": null}, {"date": "1995-05-05", "close": 1.6110003, "volume": 29777.0}, {"date": "1995-05-08", "close": 1.6110003, "volume": null}, {"date": "1995-05-09", "close": 1.6110003, "volume": null}, {"date": "1995-05-10", "close": 1.67709262, "volume": 12467.0}, {"date": "1995-05-11", "close": 1.67709262, "volume": 47812.0}, {"date": "1995-05-12", "close": 1.652308, "volume": 21425.0}, {"date": "1995-05-15", "close": 1.652308, "volume": 1089.0}, {"date": "1995-05-16", "close": 1.652308, "volume": null}, {"date": "1995-05-17", "close": 1.652308, "volume": null}, {"date": "1995-05-18", "close": 1.652308, "volume": null}, {"date": "1995-05-19", "close": 1.652308, "volume": null}, {"date": "1995-05-22", "close": 1.652308, "volume": null}, {"date": "1995-05-23", "close": 1.652308, "volume": 17430.0}, {"date": "1995-05-24", "close": 1.652308, "volume": null}, {"date": "1995-05-25", "close": 1.6110003, "volume": 2421.0}, {"date": "1995-05-26", "close": 1.6110003, "volume": null}, {"date": "1995-05-29", "close": 1.6110003, "volume": null}, {"date": "1995-05-30", "close": 1.6110003, "volume": null}, {"date": "1995-05-31", "close": 1.6110003, "volume": 3026.0}, {"date": "1995-06-01", "close": 1.6110003, "volume": null}, {"date": "1995-06-02", "close": 1.6110003, "volume": null}, {"date": "1995-06-05", "close": 1.6110003, "volume": null}, {"date": "1995-06-06", "close": 1.6110003, "volume": null}, {"date": "1995-06-07", "close": 1.6110003, "volume": 1816.0}, {"date": "1995-06-08", "close": 1.5283849, "volume": 38734.0}, {"date": "1995-06-09", "close": 1.5283849, "volume": null}, {"date": "1995-06-12", "close": 1.5283849, "volume": null}, {"date": "1995-06-13", "close": 1.5283849, "volume": null}, {"date": "1995-06-14", "close": 1.5283849, "volume": null}, {"date": "1995-06-15", "close": 1.5283849, "volume": null}, {"date": "1995-06-16", "close": 1.5696926, "volume": 14525.0}, {"date": "1995-06-19", "close": 1.5283849, "volume": 2542.0}, {"date": "1995-06-20", "close": 1.5283849, "volume": null}, {"date": "1995-06-21", "close": 1.5283849, "volume": null}, {"date": "1995-06-22", "close": 1.5283849, "volume": null}, {"date": "1995-06-23", "close": 1.5696926, "volume": 217877.0}, {"date": "1995-06-26", "close": 1.5283849, "volume": 50233.0}, {"date": "1995-06-27", "close": 1.5283849, "volume": null}, {"date": "1995-06-28", "close": 1.5283849, "volume": 38492.0}, {"date": "1995-06-29", "close": 1.5696926, "volume": 2300.0}, {"date": "1995-06-30", "close": 1.5696926, "volume": null}, {"date": "1995-07-03", "close": 1.5696926, "volume": null}, {"date": "1995-07-04", "close": 1.5696926, "volume": null}, {"date": "1995-07-05", "close": 1.5696926, "volume": null}, {"date": "1995-07-06", "close": 1.5696926, "volume": null}, {"date": "1995-07-07", "close": 1.5696926, "volume": 72626.0}, {"date": "1995-07-10", "close": 1.5696926, "volume": 121043.0}, {"date": "1995-07-11", "close": 1.5696926, "volume": null}, {"date": "1995-07-12", "close": 1.5696926, "volume": 2058.0}, {"date": "1995-07-13", "close": 1.5696926, "volume": null}, {"date": "1995-07-14", "close": 1.5696926, "volume": null}, {"date": "1995-07-17", "close": 1.5696926, "volume": null}, {"date": "1995-07-18", "close": 1.5696926, "volume": null}, {"date": "1995-07-19", "close": 1.5696926, "volume": null}, {"date": "1995-07-20", "close": 1.5696926, "volume": null}, {"date": "1995-07-21", "close": 1.5696926, "volume": null}, {"date": "1995-07-24", "close": 1.6110003, "volume": 11257.0}, {"date": "1995-07-25", "close": 1.6110003, "volume": null}, {"date": "1995-07-26", "close": 1.6110003, "volume": null}, {"date": "1995-07-27", "close": 1.6110003, "volume": null}, {"date": "1995-07-28", "close": 1.6110003, "volume": null}, {"date": "1995-07-31", "close": 1.6110003, "volume": null}, {"date": "1995-08-01", "close": 1.6110003, "volume": null}, {"date": "1995-08-02", "close": 1.7762311, "volume": 2421.0}, {"date": "1995-08-03", "close": 1.7762311, "volume": null}, {"date": "1995-08-04", "close": 1.7762311, "volume": null}, {"date": "1995-08-07", "close": 1.7762311, "volume": null}, {"date": "1995-08-08", "close": 1.8175388, "volume": 1574.0}, {"date": "1995-08-09", "close": 1.8588465, "volume": 56043.0}, {"date": "1995-08-10", "close": 1.8175388, "volume": 5689.0}, {"date": "1995-08-11", "close": 1.8175388, "volume": null}, {"date": "1995-08-14", "close": 1.8175388, "volume": 3026.0}, {"date": "1995-08-15", "close": 1.8175388, "volume": null}, {"date": "1995-08-16", "close": 1.8175388, "volume": null}, {"date": "1995-08-17", "close": 1.8175388, "volume": 1210.0}, {"date": "1995-08-18", "close": 1.8175388, "volume": null}, {"date": "1995-08-21", "close": 1.8175388, "volume": 16341.0}, {"date": "1995-08-22", "close": 1.8175388, "volume": null}, {"date": "1995-08-23", "close": 1.8175388, "volume": null}, {"date": "1995-08-24", "close": 1.8175388, "volume": 12104.0}, {"date": "1995-08-25", "close": 1.8175388, "volume": 1210.0}, {"date": "1995-08-28", "close": 1.8175388, "volume": null}, {"date": "1995-08-29", "close": 1.8175388, "volume": null}, {"date": "1995-08-30", "close": 1.8175388, "volume": null}, {"date": "1995-08-31", "close": 1.80927726, "volume": 2179.0}, {"date": "1995-09-01", "close": 1.8175388, "volume": 66453.0}, {"date": "1995-09-04", "close": 1.8175388, "volume": null}, {"date": "1995-09-05", "close": 1.8175388, "volume": 12104.0}, {"date": "1995-09-06", "close": 1.8175388, "volume": 13315.0}, {"date": "1995-09-07", "close": 1.8175388, "volume": 8231.0}, {"date": "1995-09-08", "close": 1.8175388, "volume": 50112.0}, {"date": "1995-09-11", "close": 1.7349234, "volume": 55317.0}, {"date": "1995-09-12", "close": 1.7349234, "volume": null}, {"date": "1995-09-13", "close": 1.66056954, "volume": 12709.0}, {"date": "1995-09-14", "close": 1.6936157, "volume": 12225.0}, {"date": "1995-09-15", "close": 1.6936157, "volume": null}, {"date": "1995-09-18", "close": 1.6936157, "volume": null}, {"date": "1995-09-19", "close": 1.6936157, "volume": 48417.0}, {"date": "1995-09-20", "close": 1.6936157, "volume": 1453.0}, {"date": "1995-09-21", "close": 1.6936157, "volume": 1816.0}, {"date": "1995-09-22", "close": 1.63578492, "volume": 131574.0}, {"date": "1995-09-25", "close": 1.652308, "volume": 21788.0}, {"date": "1995-09-26", "close": 1.652308, "volume": 7263.0}, {"date": "1995-09-27", "close": 1.652308, "volume": null}, {"date": "1995-09-28", "close": 1.652308, "volume": null}, {"date": "1995-09-29", "close": 1.652308, "volume": null}, {"date": "1995-10-02", "close": 1.652308, "volume": null}, {"date": "1995-10-03", "close": 1.66883108, "volume": 236397.0}, {"date": "1995-10-04", "close": 1.6936157, "volume": 4115.0}, {"date": "1995-10-05", "close": 1.6936157, "volume": 2058.0}, {"date": "1995-10-06", "close": 1.6936157, "volume": null}, {"date": "1995-10-09", "close": 1.6936157, "volume": null}, {"date": "1995-10-10", "close": 1.6936157, "volume": null}, {"date": "1995-10-11", "close": 1.6936157, "volume": 7747.0}, {"date": "1995-10-12", "close": 1.6936157, "volume": null}, {"date": "1995-10-13", "close": 1.6936157, "volume": null}, {"date": "1995-10-16", "close": 1.6936157, "volume": null}, {"date": "1995-10-17", "close": 1.6936157, "volume": null}, {"date": "1995-10-18", "close": 1.6936157, "volume": 17914.0}, {"date": "1995-10-19", "close": 1.6936157, "volume": 1574.0}, {"date": "1995-10-20", "close": 1.6936157, "volume": null}, {"date": "1995-10-23", "close": 1.6936157, "volume": 12709.0}, {"date": "1995-10-24", "close": 1.6936157, "volume": 40307.0}, {"date": "1995-10-25", "close": 1.6936157, "volume": null}, {"date": "1995-10-26", "close": 1.6936157, "volume": null}, {"date": "1995-10-27", "close": 1.6936157, "volume": 34255.0}, {"date": "1995-10-30", "close": 1.6936157, "volume": null}, {"date": "1995-10-31", "close": 1.67709262, "volume": 6052.0}, {"date": "1995-11-01", "close": 1.67709262, "volume": null}, {"date": "1995-11-02", "close": 1.67709262, "volume": 9078.0}, {"date": "1995-11-03", "close": 1.67709262, "volume": null}, {"date": "1995-11-06", "close": 1.67709262, "volume": null}, {"date": "1995-11-07", "close": 1.67709262, "volume": null}, {"date": "1995-11-08", "close": 1.67709262, "volume": 1210.0}, {"date": "1995-11-09", "close": 1.6936157, "volume": 23966.0}, {"date": "1995-11-10", "close": 1.6936157, "volume": null}, {"date": "1995-11-13", "close": 1.6936157, "volume": 6052.0}, {"date": "1995-11-14", "close": 1.68535416, "volume": 2421.0}, {"date": "1995-11-15", "close": 1.68535416, "volume": 14525.0}, {"date": "1995-11-16", "close": 1.68535416, "volume": 7263.0}, {"date": "1995-11-17", "close": 1.6936157, "volume": 7142.0}, {"date": "1995-11-20", "close": 1.71013878, "volume": 6052.0}, {"date": "1995-11-21", "close": 1.71013878, "volume": null}, {"date": "1995-11-22", "close": 1.71013878, "volume": null}, {"date": "1995-11-23", "close": 1.71013878, "volume": null}, {"date": "1995-11-24", "close": 1.71013878, "volume": 12104.0}, {"date": "1995-11-27", "close": 1.71013878, "volume": null}, {"date": "1995-11-28", "close": 1.71013878, "volume": null}, {"date": "1995-11-29", "close": 1.6936157, "volume": 6052.0}, {"date": "1995-11-30", "close": 1.6936157, "volume": null}, {"date": "1995-12-01", "close": 1.6936157, "volume": 5810.0}, {"date": "1995-12-04", "close": 1.6936157, "volume": 15009.0}, {"date": "1995-12-05", "close": 1.7349234, "volume": 14525.0}, {"date": "1995-12-06", "close": 1.6936157, "volume": 11378.0}, {"date": "1995-12-07", "close": 1.6936157, "volume": 91993.0}, {"date": "1995-12-08", "close": 1.6936157, "volume": null}, {"date": "1995-12-11", "close": 1.6936157, "volume": null}, {"date": "1995-12-12", "close": 1.6936157, "volume": null}, {"date": "1995-12-13", "close": 1.7349234, "volume": 12104.0}, {"date": "1995-12-14", "close": 1.7349234, "volume": null}, {"date": "1995-12-15", "close": 1.7349234, "volume": 34255.0}, {"date": "1995-12-18", "close": 1.7349234, "volume": null}, {"date": "1995-12-19", "close": 1.7349234, "volume": 12104.0}, {"date": "1995-12-20", "close": 1.7349234, "volume": 22272.0}, {"date": "1995-12-21", "close": 1.7349234, "volume": null}, {"date": "1995-12-22", "close": 1.7349234, "volume": null}, {"date": "1995-12-25", "close": 1.7349234, "volume": null}, {"date": "1995-12-26", "close": 1.7349234, "volume": null}, {"date": "1995-12-27", "close": 1.7762311, "volume": 8352.0}, {"date": "1995-12-28", "close": 1.7762311, "volume": null}, {"date": "1995-12-29", "close": 1.7762311, "volume": null}, {"date": "1996-01-01", "close": 1.7762311, "volume": null}, {"date": "1996-01-02", "close": 1.7349234, "volume": 58585.0}, {"date": "1996-01-03", "close": 1.7349234, "volume": null}, {"date": "1996-01-04", "close": 1.7349234, "volume": null}, {"date": "1996-01-05", "close": 1.8175388, "volume": 13436.0}, {"date": "1996-01-08", "close": 1.7762311, "volume": 6052.0}, {"date": "1996-01-09", "close": 1.76796956, "volume": 1937.0}, {"date": "1996-01-10", "close": 1.7762311, "volume": 26024.0}, {"date": "1996-01-11", "close": 1.7762311, "volume": 12104.0}, {"date": "1996-01-12", "close": 1.78449264, "volume": 3268.0}, {"date": "1996-01-15", "close": 1.78449264, "volume": null}, {"date": "1996-01-16", "close": 1.78449264, "volume": null}, {"date": "1996-01-17", "close": 1.78449264, "volume": null}, {"date": "1996-01-18", "close": 1.78449264, "volume": null}, {"date": "1996-01-19", "close": 1.8175388, "volume": 3026.0}, {"date": "1996-01-22", "close": 1.8175388, "volume": null}, {"date": "1996-01-23", "close": 1.8175388, "volume": 2421.0}, {"date": "1996-01-24", "close": 1.8175388, "volume": 5079319.0}, {"date": "1996-01-25", "close": 1.8175388, "volume": null}, {"date": "1996-01-26", "close": 1.8175388, "volume": null}, {"date": "1996-01-29", "close": 1.8175388, "volume": null}, {"date": "1996-01-30", "close": 1.83406188, "volume": 6052.0}, {"date": "1996-01-31", "close": 1.83406188, "volume": null}, {"date": "1996-02-01", "close": 1.9001542, "volume": 6536.0}, {"date": "1996-02-02", "close": 1.9001542, "volume": 7384.0}, {"date": "1996-02-05", "close": 1.86710804, "volume": 28082.0}, {"date": "1996-02-06", "close": 1.83406188, "volume": 7263.0}, {"date": "1996-02-07", "close": 1.86710804, "volume": 6778.0}, {"date": "1996-02-08", "close": 1.84232342, "volume": 72263.0}, {"date": "1996-02-09", "close": 1.84232342, "volume": 4236.0}, {"date": "1996-02-12", "close": 1.83406188, "volume": 81099.0}, {"date": "1996-02-13", "close": 1.83406188, "volume": null}, {"date": "1996-02-14", "close": 1.8175388, "volume": 83035.0}, {"date": "1996-02-15", "close": 1.82580034, "volume": 15130.0}, {"date": "1996-02-16", "close": 1.82580034, "volume": null}, {"date": "1996-02-19", "close": 1.8588465, "volume": 36313.0}, {"date": "1996-02-20", "close": 1.8588465, "volume": null}, {"date": "1996-02-21", "close": 1.8588465, "volume": null}, {"date": "1996-02-22", "close": 1.83406188, "volume": 26266.0}, {"date": "1996-02-23", "close": 1.83406188, "volume": null}, {"date": "1996-02-26", "close": 1.83406188, "volume": null}, {"date": "1996-02-27", "close": 1.83406188, "volume": null}, {"date": "1996-02-28", "close": 1.87536958, "volume": 10289.0}, {"date": "1996-02-29", "close": 1.87536958, "volume": 14525.0}, {"date": "1996-03-01", "close": 1.87536958, "volume": 35466.0}, {"date": "1996-03-04", "close": 1.87536958, "volume": 3752.0}, {"date": "1996-03-05", "close": 1.87536958, "volume": null}, {"date": "1996-03-06", "close": 1.87536958, "volume": null}, {"date": "1996-03-07", "close": 1.88363112, "volume": 10894.0}, {"date": "1996-03-08", "close": 1.87536958, "volume": 37765.0}, {"date": "1996-03-11", "close": 1.83406188, "volume": 55074.0}, {"date": "1996-03-12", "close": 1.82580034, "volume": 29534.0}, {"date": "1996-03-13", "close": 1.82580034, "volume": null}, {"date": "1996-03-14", "close": 1.82580034, "volume": null}, {"date": "1996-03-15", "close": 1.82580034, "volume": null}, {"date": "1996-03-18", "close": 1.83406188, "volume": 1210.0}, {"date": "1996-03-19", "close": 1.83406188, "volume": null}, {"date": "1996-03-20", "close": 1.83406188, "volume": null}, {"date": "1996-03-21", "close": 1.84232342, "volume": 1210.0}, {"date": "1996-03-22", "close": 1.84232342, "volume": null}, {"date": "1996-03-25", "close": 1.84232342, "volume": 2905.0}, {"date": "1996-03-26", "close": 1.84232342, "volume": null}, {"date": "1996-03-27", "close": 1.84232342, "volume": 20698.0}, {"date": "1996-03-28", "close": 1.84232342, "volume": 34255.0}, {"date": "1996-03-29", "close": 1.84232342, "volume": null}, {"date": "1996-04-01", "close": 1.83406188, "volume": 60521.0}, {"date": "1996-04-02", "close": 1.83406188, "volume": 3389.0}, {"date": "1996-04-03", "close": 1.8175388, "volume": 35344.0}, {"date": "1996-04-04", "close": 1.8175388, "volume": null}, {"date": "1996-04-05", "close": 1.8175388, "volume": null}, {"date": "1996-04-08", "close": 1.8175388, "volume": null}, {"date": "1996-04-09", "close": 1.8175388, "volume": null}, {"date": "1996-04-10", "close": 1.8175388, "volume": null}, {"date": "1996-04-11", "close": 1.8175388, "volume": null}, {"date": "1996-04-12", "close": 1.8175388, "volume": null}, {"date": "1996-04-15", "close": 1.82580034, "volume": 24209.0}, {"date": "1996-04-16", "close": 1.8588465, "volume": 18762.0}, {"date": "1996-04-17", "close": 1.8175388, "volume": 12104.0}, {"date": "1996-04-18", "close": 1.8175388, "volume": null}, {"date": "1996-04-19", "close": 1.8175388, "volume": null}, {"date": "1996-04-22", "close": 1.8588465, "volume": 8473.0}, {"date": "1996-04-23", "close": 1.8588465, "volume": null}, {"date": "1996-04-24", "close": 1.8588465, "volume": 12104.0}, {"date": "1996-04-25", "close": 1.8588465, "volume": null}, {"date": "1996-04-26", "close": 1.8588465, "volume": null}, {"date": "1996-04-29", "close": 1.8588465, "volume": null}, {"date": "1996-04-30", "close": 1.8175388, "volume": 2421.0}, {"date": "1996-05-01", "close": 1.82580034, "volume": 16825.0}, {"date": "1996-05-02", "close": 1.82580034, "volume": null}, {"date": "1996-05-03", "close": 1.82580034, "volume": 9804.0}, {"date": "1996-05-06", "close": 1.82580034, "volume": null}, {"date": "1996-05-07", "close": 1.82580034, "volume": null}, {"date": "1996-05-08", "close": 1.84232342, "volume": 2542.0}, {"date": "1996-05-09", "close": 1.8588465, "volume": 6052.0}, {"date": "1996-05-10", "close": 1.8588465, "volume": null}, {"date": "1996-05-13", "close": 1.8588465, "volume": null}, {"date": "1996-05-14", "close": 1.8588465, "volume": null}, {"date": "1996-05-15", "close": 1.8588465, "volume": null}, {"date": "1996-05-16", "close": 1.9001542, "volume": 8836.0}, {"date": "1996-05-17", "close": 1.9001542, "volume": null}, {"date": "1996-05-20", "close": 1.9001542, "volume": 1816.0}, {"date": "1996-05-21", "close": 1.9001542, "volume": null}, {"date": "1996-05-22", "close": 1.9001542, "volume": 14041.0}, {"date": "1996-05-23", "close": 1.9001542, "volume": 8473.0}, {"date": "1996-05-24", "close": 1.9001542, "volume": null}, {"date": "1996-05-27", "close": 1.9001542, "volume": null}, {"date": "1996-05-28", "close": 1.9001542, "volume": null}, {"date": "1996-05-29", "close": 1.8588465, "volume": 62579.0}, {"date": "1996-05-30", "close": 1.8588465, "volume": null}, {"date": "1996-05-31", "close": 1.8588465, "volume": 2178771.0}, {"date": "1996-06-03", "close": 1.8588465, "volume": null}, {"date": "1996-06-04", "close": 1.8588465, "volume": null}, {"date": "1996-06-05", "close": 1.8588465, "volume": null}, {"date": "1996-06-06", "close": 1.8588465, "volume": null}, {"date": "1996-06-07", "close": 1.8588465, "volume": null}, {"date": "1996-06-10", "close": 1.8588465, "volume": null}, {"date": "1996-06-11", "close": 1.8588465, "volume": null}, {"date": "1996-06-12", "close": 1.84232342, "volume": 5447.0}, {"date": "1996-06-13", "close": 1.8588465, "volume": 6052.0}, {"date": "1996-06-14", "close": 1.8588465, "volume": 12225.0}, {"date": "1996-06-17", "close": 1.8588465, "volume": 4721.0}, {"date": "1996-06-18", "close": 1.8588465, "volume": 6778.0}, {"date": "1996-06-19", "close": 1.87536958, "volume": 17430.0}, {"date": "1996-06-20", "close": 1.87536958, "volume": null}, {"date": "1996-06-21", "close": 1.8588465, "volume": 22998.0}, {"date": "1996-06-24", "close": 1.8588465, "volume": null}, {"date": "1996-06-25", "close": 1.82580034, "volume": 8110.0}, {"date": "1996-06-26", "close": 1.82580034, "volume": null}, {"date": "1996-06-27", "close": 1.82580034, "volume": null}, {"date": "1996-06-28", "close": 1.8175388, "volume": 4842.0}, {"date": "1996-07-01", "close": 1.8175388, "volume": null}, {"date": "1996-07-02", "close": 1.8175388, "volume": null}, {"date": "1996-07-03", "close": 1.8175388, "volume": null}, {"date": "1996-07-04", "close": 1.8175388, "volume": null}, {"date": "1996-07-05", "close": 1.8175388, "volume": 2663.0}, {"date": "1996-07-08", "close": 1.8175388, "volume": null}, {"date": "1996-07-09", "close": 1.82580034, "volume": 24693.0}, {"date": "1996-07-10", "close": 1.82580034, "volume": null}, {"date": "1996-07-11", "close": 1.82580034, "volume": null}, {"date": "1996-07-12", "close": 1.8175388, "volume": 60521.0}, {"date": "1996-07-15", "close": 1.82580034, "volume": 12104.0}, {"date": "1996-07-16", "close": 1.8175388, "volume": 1816.0}, {"date": "1996-07-17", "close": 1.8175388, "volume": null}, {"date": "1996-07-18", "close": 1.8175388, "volume": null}, {"date": "1996-07-19", "close": 1.8175388, "volume": null}, {"date": "1996-07-22", "close": 1.8175388, "volume": null}, {"date": "1996-07-23", "close": 1.8175388, "volume": null}, {"date": "1996-07-24", "close": 1.8175388, "volume": null}, {"date": "1996-07-25", "close": 1.8175388, "volume": null}, {"date": "1996-07-26", "close": 1.8175388, "volume": null}, {"date": "1996-07-29", "close": 1.84232342, "volume": 3026.0}, {"date": "1996-07-30", "close": 1.84232342, "volume": null}, {"date": "1996-07-31", "close": 1.84232342, "volume": null}, {"date": "1996-08-01", "close": 1.84232342, "volume": null}, {"date": "1996-08-02", "close": 1.84232342, "volume": null}, {"date": "1996-08-05", "close": 1.84232342, "volume": null}, {"date": "1996-08-06", "close": 1.84232342, "volume": null}, {"date": "1996-08-07", "close": 1.84232342, "volume": null}, {"date": "1996-08-08", "close": 1.84232342, "volume": null}, {"date": "1996-08-09", "close": 1.9001542, "volume": 24209.0}, {"date": "1996-08-12", "close": 1.9001542, "volume": null}, {"date": "1996-08-13", "close": 1.9001542, "volume": null}, {"date": "1996-08-14", "close": 1.9001542, "volume": null}, {"date": "1996-08-15", "close": 1.9001542, "volume": 3389.0}, {"date": "1996-08-16", "close": 1.9001542, "volume": null}, {"date": "1996-08-19", "close": 1.9414619, "volume": 6052.0}, {"date": "1996-08-20", "close": 1.9414619, "volume": null}, {"date": "1996-08-21", "close": 1.9414619, "volume": 7263.0}, {"date": "1996-08-22", "close": 1.9414619, "volume": 2663.0}, {"date": "1996-08-23", "close": 1.9414619, "volume": null}, {"date": "1996-08-26", "close": 1.91667728, "volume": 12104.0}, {"date": "1996-08-27", "close": 1.9827696, "volume": 12104.0}, {"date": "1996-08-28", "close": 1.9827696, "volume": null}, {"date": "1996-08-29", "close": 1.94972344, "volume": 1210.0}, {"date": "1996-08-30", "close": 1.94972344, "volume": null}, {"date": "1996-09-02", "close": 1.94972344, "volume": null}, {"date": "1996-09-03", "close": 1.94972344, "volume": 9683.0}, {"date": "1996-09-04", "close": 1.94972344, "volume": null}, {"date": "1996-09-05", "close": 1.94972344, "volume": 3873.0}, {"date": "1996-09-06", "close": 1.94972344, "volume": null}, {"date": "1996-09-09", "close": 1.94972344, "volume": null}, {"date": "1996-09-10", "close": 1.94972344, "volume": 9683.0}, {"date": "1996-09-11", "close": 1.9827696, "volume": 32682.0}, {"date": "1996-09-12", "close": 1.9827696, "volume": 9683.0}, {"date": "1996-09-13", "close": 1.9827696, "volume": null}, {"date": "1996-09-16", "close": 1.9827696, "volume": null}, {"date": "1996-09-17", "close": 1.86710804, "volume": 6052.0}, {"date": "1996-09-18", "close": 1.86710804, "volume": 31834.0}, {"date": "1996-09-19", "close": 1.86710804, "volume": null}, {"date": "1996-09-20", "close": 1.86710804, "volume": 2421.0}, {"date": "1996-09-23", "close": 1.84232342, "volume": 2421.0}, {"date": "1996-09-24", "close": 1.84232342, "volume": null}, {"date": "1996-09-25", "close": 1.84232342, "volume": null}, {"date": "1996-09-26", "close": 1.84232342, "volume": null}, {"date": "1996-09-27", "close": 1.84232342, "volume": null}, {"date": "1996-09-30", "close": 1.84232342, "volume": null}, {"date": "1996-10-01", "close": 1.84232342, "volume": null}, {"date": "1996-10-02", "close": 1.84232342, "volume": null}, {"date": "1996-10-03", "close": 1.9001542, "volume": 3026.0}, {"date": "1996-10-04", "close": 1.9001542, "volume": null}, {"date": "1996-10-07", "close": 1.9001542, "volume": null}, {"date": "1996-10-08", "close": 1.9001542, "volume": 65363.0}, {"date": "1996-10-09", "close": 1.9001542, "volume": null}, {"date": "1996-10-10", "close": 1.9001542, "volume": 18762.0}, {"date": "1996-10-11", "close": 1.9001542, "volume": 8594.0}, {"date": "1996-10-14", "close": 1.9001542, "volume": null}, {"date": "1996-10-15", "close": 1.9001542, "volume": 1210.0}, {"date": "1996-10-16", "close": 1.9001542, "volume": 20577.0}, {"date": "1996-10-17", "close": 1.9001542, "volume": null}, {"date": "1996-10-18", "close": 1.87536958, "volume": 2421.0}, {"date": "1996-10-21", "close": 1.9001542, "volume": 605.0}, {"date": "1996-10-22", "close": 1.9001542, "volume": null}, {"date": "1996-10-23", "close": 1.9001542, "volume": null}, {"date": "1996-10-24", "close": 1.9001542, "volume": null}, {"date": "1996-10-25", "close": 1.9001542, "volume": 437.0}, {"date": "1996-10-28", "close": 1.9001542, "volume": null}, {"date": "1996-10-29", "close": 1.9001542, "volume": 12104.0}, {"date": "1996-10-30", "close": 1.9001542, "volume": null}, {"date": "1996-10-31", "close": 1.9001542, "volume": null}, {"date": "1996-11-01", "close": 1.9414619, "volume": 15840.0}, {"date": "1996-11-04", "close": 1.9414619, "volume": null}, {"date": "1996-11-05", "close": 1.9827696, "volume": 2493.0}, {"date": "1996-11-06", "close": 1.9827696, "volume": null}, {"date": "1996-11-07", "close": 1.9414619, "volume": 7932.0}, {"date": "1996-11-08", "close": 1.9414619, "volume": null}, {"date": "1996-11-11", "close": 1.9414619, "volume": null}, {"date": "1996-11-12", "close": 1.9414619, "volume": null}, {"date": "1996-11-13", "close": 1.9414619, "volume": 783.0}, {"date": "1996-11-14", "close": 1.9827696, "volume": 5269.0}, {"date": "1996-11-15", "close": 1.9827696, "volume": null}, {"date": "1996-11-18", "close": 1.9827696, "volume": null}, {"date": "1996-11-19", "close": 1.94972344, "volume": 14525.0}, {"date": "1996-11-20", "close": 1.9827696, "volume": 16701.0}, {"date": "1996-11-21", "close": 2.0240773, "volume": 1210.0}, {"date": "1996-11-22", "close": 2.0240773, "volume": null}, {"date": "1996-11-25", "close": 1.9827696, "volume": 13559.0}, {"date": "1996-11-26", "close": 1.9827696, "volume": 2421.0}, {"date": "1996-11-27", "close": 1.94972344, "volume": 361.0}, {"date": "1996-11-28", "close": 1.94972344, "volume": null}, {"date": "1996-11-29", "close": 1.94972344, "volume": null}, {"date": "1996-12-02", "close": 1.94972344, "volume": null}, {"date": "1996-12-03", "close": 1.94972344, "volume": null}, {"date": "1996-12-04", "close": 1.94972344, "volume": null}, {"date": "1996-12-05", "close": 1.94972344, "volume": null}, {"date": "1996-12-06", "close": 1.94972344, "volume": null}, {"date": "1996-12-09", "close": 1.94972344, "volume": null}, {"date": "1996-12-10", "close": 2.0240773, "volume": 4842.0}, {"date": "1996-12-11", "close": 2.0240773, "volume": null}, {"date": "1996-12-12", "close": 2.0240773, "volume": null}, {"date": "1996-12-13", "close": 2.0240773, "volume": null}, {"date": "1996-12-16", "close": 2.0240773, "volume": 61732.0}, {"date": "1996-12-17", "close": 1.99103114, "volume": 3026.0}, {"date": "1996-12-18", "close": 1.99103114, "volume": null}, {"date": "1996-12-19", "close": 2.0240773, "volume": 12467.0}, {"date": "1996-12-20", "close": 1.9414619, "volume": 28324.0}, {"date": "1996-12-23", "close": 1.9414619, "volume": 2552.0}, {"date": "1996-12-24", "close": 1.9827696, "volume": 6052.0}, {"date": "1996-12-25", "close": 1.9827696, "volume": null}, {"date": "1996-12-26", "close": 1.9827696, "volume": null}, {"date": "1996-12-27", "close": 1.9827696, "volume": null}, {"date": "1996-12-30", "close": 1.9827696, "volume": null}, {"date": "1996-12-31", "close": 1.9827696, "volume": 18156.0}, {"date": "1997-01-01", "close": 1.9827696, "volume": null}, {"date": "1997-01-02", "close": 1.9827696, "volume": null}, {"date": "1997-01-03", "close": 2.065385, "volume": 2421.0}, {"date": "1997-01-06", "close": 2.065385, "volume": null}, {"date": "1997-01-07", "close": 2.065385, "volume": null}, {"date": "1997-01-08", "close": 2.065385, "volume": null}, {"date": "1997-01-09", "close": 2.065385, "volume": null}, {"date": "1997-01-10", "close": 1.95798498, "volume": 9683.0}, {"date": "1997-01-13", "close": 1.96624652, "volume": 1816.0}, {"date": "1997-01-14", "close": 1.9827696, "volume": 16946.0}, {"date": "1997-01-15", "close": 1.96624652, "volume": 8473.0}, {"date": "1997-01-16", "close": 1.96624652, "volume": null}, {"date": "1997-01-17", "close": 1.96624652, "volume": null}, {"date": "1997-01-20", "close": 1.96624652, "volume": null}, {"date": "1997-01-21", "close": 1.9827696, "volume": 11257.0}, {"date": "1997-01-22", "close": 2.01581576, "volume": 10178.0}, {"date": "1997-01-23", "close": 2.01581576, "volume": null}, {"date": "1997-01-24", "close": 1.9827696, "volume": 19367.0}, {"date": "1997-01-27", "close": 1.9827696, "volume": null}, {"date": "1997-01-28", "close": 1.9827696, "volume": null}, {"date": "1997-01-29", "close": 1.99929268, "volume": 3631.0}, {"date": "1997-01-30", "close": 1.9827696, "volume": 105835.0}, {"date": "1997-01-31", "close": 1.9827696, "volume": null}, {"date": "1997-02-03", "close": 1.9827696, "volume": null}, {"date": "1997-02-04", "close": 1.9827696, "volume": 24209.0}, {"date": "1997-02-05", "close": 2.01581576, "volume": 2289.0}, {"date": "1997-02-06", "close": 2.0240773, "volume": 9683.0}, {"date": "1997-02-07", "close": 2.0240773, "volume": 15736.0}, {"date": "1997-02-10", "close": 2.0240773, "volume": 45754.0}, {"date": "1997-02-11", "close": 2.0240773, "volume": null}, {"date": "1997-02-12", "close": 2.0240773, "volume": 242.0}, {"date": "1997-02-13", "close": 2.065385, "volume": 78678.0}, {"date": "1997-02-14", "close": 2.065385, "volume": 48417.0}, {"date": "1997-02-17", "close": 2.065385, "volume": 2372.0}, {"date": "1997-02-18", "close": 2.065385, "volume": null}, {"date": "1997-02-19", "close": 2.065385, "volume": null}, {"date": "1997-02-20", "close": 2.065385, "volume": null}, {"date": "1997-02-21", "close": 2.065385, "volume": null}, {"date": "1997-02-24", "close": 2.0240773, "volume": 9683.0}, {"date": "1997-02-25", "close": 2.065385, "volume": 1210.0}, {"date": "1997-02-26", "close": 2.0240773, "volume": 71173.0}, {"date": "1997-02-27", "close": 2.0240773, "volume": null}, {"date": "1997-02-28", "close": 2.0240773, "volume": null}, {"date": "1997-03-03", "close": 1.99103114, "volume": 42062.0}, {"date": "1997-03-04", "close": 1.99103114, "volume": null}, {"date": "1997-03-05", "close": 1.99103114, "volume": null}, {"date": "1997-03-06", "close": 1.99103114, "volume": null}, {"date": "1997-03-07", "close": 1.99103114, "volume": null}, {"date": "1997-03-10", "close": 1.99103114, "volume": null}, {"date": "1997-03-11", "close": 1.99103114, "volume": null}, {"date": "1997-03-12", "close": 1.99103114, "volume": null}, {"date": "1997-03-13", "close": 1.99103114, "volume": null}, {"date": "1997-03-14", "close": 1.94972344, "volume": 331657.0}, {"date": "1997-03-17", "close": 2.03096172, "volume": 4648.0}, {"date": "1997-03-18", "close": 2.03096172, "volume": null}, {"date": "1997-03-19", "close": 2.0653848, "volume": 6972.0}, {"date": "1997-03-20", "close": 2.0653848, "volume": null}, {"date": "1997-03-21", "close": 2.0653848, "volume": null}, {"date": "1997-03-24", "close": 2.10841365, "volume": 7263.0}, {"date": "1997-03-25", "close": 2.10841365, "volume": null}, {"date": "1997-03-26", "close": 2.0653848, "volume": 1162.0}, {"date": "1997-03-27", "close": 2.0653848, "volume": null}, {"date": "1997-03-28", "close": 2.0653848, "volume": null}, {"date": "1997-03-31", "close": 2.0653848, "volume": null}, {"date": "1997-04-01", "close": 1.92769248, "volume": 100649.0}, {"date": "1997-04-02", "close": 1.93629825, "volume": 4710.0}, {"date": "1997-04-03", "close": 1.93629825, "volume": 5461.0}, {"date": "1997-04-04", "close": 1.93629825, "volume": null}, {"date": "1997-04-07", "close": 1.93629825, "volume": null}, {"date": "1997-04-08", "close": 1.93629825, "volume": null}, {"date": "1997-04-09", "close": 1.93629825, "volume": null}, {"date": "1997-04-10", "close": 1.9793271, "volume": 3107.0}, {"date": "1997-04-11", "close": 1.9793271, "volume": null}, {"date": "1997-04-14", "close": 1.9793271, "volume": null}, {"date": "1997-04-15", "close": 1.9793271, "volume": null}, {"date": "1997-04-16", "close": 1.98793287, "volume": 6943.0}, {"date": "1997-04-17", "close": 1.98793287, "volume": null}, {"date": "1997-04-18", "close": 1.98793287, "volume": null}, {"date": "1997-04-21", "close": 1.98793287, "volume": null}, {"date": "1997-04-22", "close": 1.98793287, "volume": 11853.0}, {"date": "1997-04-23", "close": 1.98793287, "volume": null}, {"date": "1997-04-24", "close": 1.98793287, "volume": null}, {"date": "1997-04-25", "close": 1.98793287, "volume": null}, {"date": "1997-04-28", "close": 1.98793287, "volume": null}, {"date": "1997-04-29", "close": 1.98793287, "volume": null}, {"date": "1997-04-30", "close": 2.02235595, "volume": 2324.0}, {"date": "1997-05-01", "close": 2.02235595, "volume": 36022.0}, {"date": "1997-05-02", "close": 2.02235595, "volume": null}, {"date": "1997-05-05", "close": 2.02235595, "volume": null}, {"date": "1997-05-06", "close": 2.02235595, "volume": null}, {"date": "1997-05-07", "close": 2.02235595, "volume": 1162.0}, {"date": "1997-05-08", "close": 2.02235595, "volume": null}, {"date": "1997-05-09", "close": 2.02235595, "volume": null}, {"date": "1997-05-12", "close": 2.0653848, "volume": 11289.0}, {"date": "1997-05-13", "close": 2.0653848, "volume": null}, {"date": "1997-05-14", "close": 2.0653848, "volume": null}, {"date": "1997-05-15", "close": 2.0653848, "volume": null}, {"date": "1997-05-16", "close": 2.07399057, "volume": 2163.0}, {"date": "1997-05-19", "close": 2.07399057, "volume": null}, {"date": "1997-05-20", "close": 2.08259634, "volume": 2905.0}, {"date": "1997-05-21", "close": 2.08259634, "volume": null}, {"date": "1997-05-22", "close": 2.11701942, "volume": 1162.0}, {"date": "1997-05-23", "close": 2.1514425, "volume": 5810.0}, {"date": "1997-05-26", "close": 2.1514425, "volume": null}, {"date": "1997-05-27", "close": 2.1514425, "volume": null}, {"date": "1997-05-28", "close": 2.1514425, "volume": null}, {"date": "1997-05-29", "close": 2.1514425, "volume": null}, {"date": "1997-05-30", "close": 2.1514425, "volume": null}, {"date": "1997-06-02", "close": 2.17725981, "volume": 17430.0}, {"date": "1997-06-03", "close": 2.17725981, "volume": 16268.0}, {"date": "1997-06-04", "close": 2.17725981, "volume": 18485.0}, {"date": "1997-06-05", "close": 2.17725981, "volume": null}, {"date": "1997-06-06", "close": 2.17725981, "volume": 14409.0}, {"date": "1997-06-09", "close": 2.17725981, "volume": null}, {"date": "1997-06-10", "close": 2.18586558, "volume": 2222.0}, {"date": "1997-06-11", "close": 2.18586558, "volume": null}, {"date": "1997-06-12", "close": 2.18586558, "volume": null}, {"date": "1997-06-13", "close": 2.18586558, "volume": null}, {"date": "1997-06-16", "close": 2.28052905, "volume": 5608.0}, {"date": "1997-06-17", "close": 2.28052905, "volume": 6677.0}, {"date": "1997-06-18", "close": 2.24610597, "volume": 17244.0}, {"date": "1997-06-19", "close": 2.28052905, "volume": 689.0}, {"date": "1997-06-20", "close": 2.28052905, "volume": 2093255.0}, {"date": "1997-06-23", "close": 2.28052905, "volume": null}, {"date": "1997-06-24", "close": 2.3235579, "volume": 2324.0}, {"date": "1997-06-25", "close": 2.3235579, "volume": null}, {"date": "1997-06-26", "close": 2.3235579, "volume": null}, {"date": "1997-06-27", "close": 2.3235579, "volume": null}, {"date": "1997-06-30", "close": 2.35798098, "volume": 13944.0}, {"date": "1997-07-01", "close": 2.3235579, "volume": 51025.0}, {"date": "1997-07-02", "close": 2.3235579, "volume": 28702.0}, {"date": "1997-07-03", "close": 2.31495213, "volume": 41239.0}, {"date": "1997-07-04", "close": 2.31495213, "volume": 34860.0}, {"date": "1997-07-07", "close": 2.31495213, "volume": null}, {"date": "1997-07-08", "close": 2.28052905, "volume": 64492.0}, {"date": "1997-07-09", "close": 2.36658675, "volume": 22253.0}, {"date": "1997-07-10", "close": 2.28913482, "volume": 22329.0}, {"date": "1997-07-11", "close": 2.28913482, "volume": null}, {"date": "1997-07-14", "close": 2.28913482, "volume": null}, {"date": "1997-07-15", "close": 2.27192328, "volume": 1394.0}, {"date": "1997-07-16", "close": 2.27192328, "volume": null}, {"date": "1997-07-17", "close": 2.27192328, "volume": null}, {"date": "1997-07-18", "close": 2.27192328, "volume": 9964.0}, {"date": "1997-07-21", "close": 2.27192328, "volume": null}, {"date": "1997-07-22", "close": 2.25471174, "volume": 26880.0}, {"date": "1997-07-23", "close": 2.36658675, "volume": 165412.0}, {"date": "1997-07-24", "close": 2.25471174, "volume": 2477.0}, {"date": "1997-07-25", "close": 2.25471174, "volume": null}, {"date": "1997-07-28", "close": 2.36658675, "volume": 49385.0}, {"date": "1997-07-29", "close": 2.36658675, "volume": null}, {"date": "1997-07-30", "close": 2.36658675, "volume": 912.0}, {"date": "1997-07-31", "close": 2.36658675, "volume": null}, {"date": "1997-08-01", "close": 2.36658675, "volume": 12117.0}, {"date": "1997-08-04", "close": 2.36658675, "volume": 9639.0}, {"date": "1997-08-05", "close": 2.36658675, "volume": 4648.0}, {"date": "1997-08-06", "close": 2.36658675, "volume": null}, {"date": "1997-08-07", "close": 2.37519252, "volume": 4050.0}, {"date": "1997-08-08", "close": 2.37519252, "volume": 11155.0}, {"date": "1997-08-11", "close": 2.37519252, "volume": null}, {"date": "1997-08-12", "close": 2.37519252, "volume": null}, {"date": "1997-08-13", "close": 2.36658675, "volume": 28803.0}, {"date": "1997-08-14", "close": 2.36658675, "volume": 2324.0}, {"date": "1997-08-15", "close": 2.36658675, "volume": 1777755.0}, {"date": "1997-08-18", "close": 2.3235579, "volume": 23217.0}, {"date": "1997-08-19", "close": 2.3235579, "volume": null}, {"date": "1997-08-20", "close": 2.30634636, "volume": 18063.0}, {"date": "1997-08-21", "close": 2.3235579, "volume": 723354.0}, {"date": "1997-08-22", "close": 2.3235579, "volume": null}, {"date": "1997-08-25", "close": 2.3235579, "volume": 4648.0}, {"date": "1997-08-26", "close": 2.3235579, "volume": 13107.0}, {"date": "1997-08-27", "close": 2.3235579, "volume": null}, {"date": "1997-08-28", "close": 2.3235579, "volume": 2324.0}, {"date": "1997-08-29", "close": 2.28052905, "volume": 23705.0}, {"date": "1997-09-01", "close": 2.28052905, "volume": null}, {"date": "1997-09-02", "close": 2.28052905, "volume": null}, {"date": "1997-09-03", "close": 2.28052905, "volume": null}, {"date": "1997-09-04", "close": 2.28052905, "volume": null}, {"date": "1997-09-05", "close": 2.28052905, "volume": null}, {"date": "1997-09-08", "close": 2.4096156, "volume": 8975.0}, {"date": "1997-09-09", "close": 2.4096156, "volume": null}, {"date": "1997-09-10", "close": 2.3235579, "volume": 1743.0}, {"date": "1997-09-11", "close": 2.3235579, "volume": null}, {"date": "1997-09-12", "close": 2.3235579, "volume": null}, {"date": "1997-09-15", "close": 2.3235579, "volume": null}, {"date": "1997-09-16", "close": 2.30634636, "volume": 1859.0}, {"date": "1997-09-17", "close": 2.30634636, "volume": 1627.0}, {"date": "1997-09-18", "close": 2.30634636, "volume": null}, {"date": "1997-09-19", "close": 2.33216367, "volume": 4648.0}, {"date": "1997-09-22", "close": 2.4956733, "volume": 4358.0}, {"date": "1997-09-23", "close": 2.4956733, "volume": null}, {"date": "1997-09-24", "close": 2.4956733, "volume": null}, {"date": "1997-09-25", "close": 2.4956733, "volume": null}, {"date": "1997-09-26", "close": 2.4956733, "volume": null}, {"date": "1997-09-29", "close": 2.4956733, "volume": null}, {"date": "1997-09-30", "close": 2.4956733, "volume": null}, {"date": "1997-10-01", "close": 2.4956733, "volume": null}, {"date": "1997-10-02", "close": 2.4956733, "volume": null}, {"date": "1997-10-03", "close": 2.4096156, "volume": 11620.0}, {"date": "1997-10-06", "close": 2.4096156, "volume": null}, {"date": "1997-10-07", "close": 2.4956733, "volume": 4373.0}, {"date": "1997-10-08", "close": 2.4956733, "volume": 1437.0}, {"date": "1997-10-09", "close": 2.4096156, "volume": 306.0}, {"date": "1997-10-10", "close": 2.4096156, "volume": null}, {"date": "1997-10-13", "close": 2.45264445, "volume": 7247.0}, {"date": "1997-10-14", "close": 2.4096156, "volume": 1975.0}, {"date": "1997-10-15", "close": 2.4096156, "volume": 16922.0}, {"date": "1997-10-16", "close": 2.4096156, "volume": 9296.0}, {"date": "1997-10-17", "close": 2.4096156, "volume": null}, {"date": "1997-10-20", "close": 2.33216367, "volume": 4083.0}, {"date": "1997-10-21", "close": 2.33216367, "volume": null}, {"date": "1997-10-22", "close": 2.33216367, "volume": null}, {"date": "1997-10-23", "close": 2.33216367, "volume": null}, {"date": "1997-10-24", "close": 2.33216367, "volume": 5810.0}, {"date": "1997-10-27", "close": 2.33216367, "volume": null}, {"date": "1997-10-28", "close": 2.36658675, "volume": 2324.0}, {"date": "1997-10-29", "close": 2.3235579, "volume": 3486.0}, {"date": "1997-10-30", "close": 2.28052905, "volume": 8383.0}, {"date": "1997-10-31", "close": 2.28052905, "volume": null}, {"date": "1997-11-03", "close": 2.28052905, "volume": null}, {"date": "1997-11-04", "close": 2.28052905, "volume": null}, {"date": "1997-11-05", "close": 2.28052905, "volume": null}, {"date": "1997-11-06", "close": 2.28052905, "volume": null}, {"date": "1997-11-07", "close": 2.19447135, "volume": 1453.0}, {"date": "1997-11-10", "close": 2.3235579, "volume": 26145.0}, {"date": "1997-11-11", "close": 2.3235579, "volume": null}, {"date": "1997-11-12", "close": 2.3235579, "volume": 97028.0}, {"date": "1997-11-13", "close": 2.3235579, "volume": null}, {"date": "1997-11-14", "close": 2.3235579, "volume": null}, {"date": "1997-11-17", "close": 2.3235579, "volume": null}, {"date": "1997-11-18", "close": 2.3235579, "volume": 1162.0}, {"date": "1997-11-19", "close": 2.2375002, "volume": 872.0}, {"date": "1997-11-20", "close": 2.2375002, "volume": null}, {"date": "1997-11-21", "close": 2.31495213, "volume": 9412.0}, {"date": "1997-11-24", "close": 2.31495213, "volume": null}, {"date": "1997-11-25", "close": 2.31495213, "volume": null}, {"date": "1997-11-26", "close": 2.31495213, "volume": null}, {"date": "1997-11-27", "close": 2.31495213, "volume": null}, {"date": "1997-11-28", "close": 2.28052905, "volume": 1162.0}, {"date": "1997-12-01", "close": 2.28052905, "volume": null}, {"date": "1997-12-02", "close": 2.30634636, "volume": 3922.0}, {"date": "1997-12-03", "close": 2.3235579, "volume": 4997.0}, {"date": "1997-12-04", "close": 2.3235579, "volume": null}, {"date": "1997-12-05", "close": 2.3235579, "volume": 3486.0}, {"date": "1997-12-08", "close": 2.30634636, "volume": 1888.0}, {"date": "1997-12-09", "close": 2.30634636, "volume": 1743.0}, {"date": "1997-12-10", "close": 2.30634636, "volume": null}, {"date": "1997-12-11", "close": 2.30634636, "volume": null}, {"date": "1997-12-12", "close": 2.30634636, "volume": null}, {"date": "1997-12-15", "close": 2.2375002, "volume": 6333.0}, {"date": "1997-12-16", "close": 2.2375002, "volume": null}, {"date": "1997-12-17", "close": 2.2375002, "volume": null}, {"date": "1997-12-18", "close": 2.2375002, "volume": null}, {"date": "1997-12-19", "close": 2.2375002, "volume": null}, {"date": "1997-12-22", "close": 2.2375002, "volume": 9064.0}, {"date": "1997-12-23", "close": 2.28052905, "volume": 5810.0}, {"date": "1997-12-24", "close": 2.28052905, "volume": null}, {"date": "1997-12-25", "close": 2.28052905, "volume": null}, {"date": "1997-12-26", "close": 2.28052905, "volume": null}, {"date": "1997-12-29", "close": 2.28052905, "volume": null}, {"date": "1997-12-30", "close": 2.28052905, "volume": null}, {"date": "1997-12-31", "close": 2.28052905, "volume": null}, {"date": "1998-01-01", "close": 2.28052905, "volume": null}, {"date": "1998-01-02", "close": 2.28052905, "volume": 4677.0}, {"date": "1998-01-05", "close": 2.28052905, "volume": 24054.0}, {"date": "1998-01-06", "close": 2.28052905, "volume": null}, {"date": "1998-01-07", "close": 2.36658675, "volume": 2905.0}, {"date": "1998-01-08", "close": 2.36658675, "volume": null}, {"date": "1998-01-09", "close": 2.36658675, "volume": null}, {"date": "1998-01-12", "close": 2.36658675, "volume": null}, {"date": "1998-01-13", "close": 2.36658675, "volume": 1162.0}, {"date": "1998-01-14", "close": 2.36658675, "volume": null}, {"date": "1998-01-15", "close": 2.36658675, "volume": null}, {"date": "1998-01-16", "close": 2.36658675, "volume": null}, {"date": "1998-01-19", "close": 2.34076944, "volume": 9296.0}, {"date": "1998-01-20", "close": 2.34076944, "volume": null}, {"date": "1998-01-21", "close": 2.3235579, "volume": 40670.0}, {"date": "1998-01-22", "close": 2.3235579, "volume": null}, {"date": "1998-01-23", "close": 2.28913482, "volume": 21788.0}, {"date": "1998-01-26", "close": 2.28913482, "volume": null}, {"date": "1998-01-27", "close": 2.28913482, "volume": null}, {"date": "1998-01-28", "close": 2.28913482, "volume": null}, {"date": "1998-01-29", "close": 2.28913482, "volume": null}, {"date": "1998-01-30", "close": 2.28913482, "volume": null}, {"date": "1998-02-02", "close": 2.28913482, "volume": null}, {"date": "1998-02-03", "close": 2.33216367, "volume": 10894.0}, {"date": "1998-02-04", "close": 2.33216367, "volume": null}, {"date": "1998-02-05", "close": 2.33216367, "volume": null}, {"date": "1998-02-06", "close": 2.33216367, "volume": null}, {"date": "1998-02-09", "close": 2.33216367, "volume": null}, {"date": "1998-02-10", "close": 2.33216367, "volume": null}, {"date": "1998-02-11", "close": 2.38379829, "volume": 349.0}, {"date": "1998-02-12", "close": 2.38379829, "volume": null}, {"date": "1998-02-13", "close": 2.38379829, "volume": null}, {"date": "1998-02-16", "close": 2.38379829, "volume": 813.0}, {"date": "1998-02-17", "close": 2.39240406, "volume": 6507.0}, {"date": "1998-02-18", "close": 2.39240406, "volume": null}, {"date": "1998-02-19", "close": 2.4096156, "volume": 1453.0}, {"date": "1998-02-20", "close": 2.4096156, "volume": null}, {"date": "1998-02-23", "close": 2.4096156, "volume": null}, {"date": "1998-02-24", "close": 2.4096156, "volume": 7117.0}, {"date": "1998-02-25", "close": 2.45264445, "volume": 3980.0}, {"date": "1998-02-26", "close": 2.36658675, "volume": 5810.0}, {"date": "1998-02-27", "close": 2.36658675, "volume": null}, {"date": "1998-03-02", "close": 2.36658675, "volume": null}, {"date": "1998-03-03", "close": 2.36658675, "volume": 11620.0}, {"date": "1998-03-04", "close": 2.36658675, "volume": null}, {"date": "1998-03-05", "close": 2.4096156, "volume": 8134.0}, {"date": "1998-03-06", "close": 2.4096156, "volume": null}, {"date": "1998-03-09", "close": 2.36658675, "volume": 5520.0}, {"date": "1998-03-10", "close": 2.36658675, "volume": 20509.0}, {"date": "1998-03-11", "close": 2.36658675, "volume": 9151.0}, {"date": "1998-03-12", "close": 2.36658675, "volume": 12085.0}, {"date": "1998-03-13", "close": 2.37519252, "volume": 4299.0}, {"date": "1998-03-16", "close": 2.36658675, "volume": 8954.0}, {"date": "1998-03-17", "close": 2.4096156, "volume": 11620.0}, {"date": "1998-03-18", "close": 2.37519252, "volume": 3.0}, {"date": "1998-03-19", "close": 2.37519252, "volume": null}, {"date": "1998-03-20", "close": 2.37519252, "volume": null}, {"date": "1998-03-23", "close": 2.37519252, "volume": null}, {"date": "1998-03-24", "close": 2.37519252, "volume": null}, {"date": "1998-03-25", "close": 2.42682714, "volume": 24402.0}, {"date": "1998-03-26", "close": 2.42682714, "volume": null}, {"date": "1998-03-27", "close": 2.33216367, "volume": 5810.0}, {"date": "1998-03-30", "close": 2.33216367, "volume": null}, {"date": "1998-03-31", "close": 2.33216367, "volume": null}, {"date": "1998-04-01", "close": 2.33216367, "volume": null}, {"date": "1998-04-02", "close": 2.35798098, "volume": 11620.0}, {"date": "1998-04-03", "close": 2.35798098, "volume": 19289.0}, {"date": "1998-04-06", "close": 2.34076944, "volume": 11620.0}, {"date": "1998-04-07", "close": 2.34937521, "volume": 2491.0}, {"date": "1998-04-08", "close": 2.35798098, "volume": 8134.0}, {"date": "1998-04-09", "close": 2.39240406, "volume": 4939.0}, {"date": "1998-04-10", "close": 2.39240406, "volume": null}, {"date": "1998-04-13", "close": 2.39240406, "volume": null}, {"date": "1998-04-14", "close": 2.39240406, "volume": 581.0}, {"date": "1998-04-15", "close": 2.39240406, "volume": 8134.0}, {"date": "1998-04-16", "close": 2.39240406, "volume": 1453.0}, {"date": "1998-04-17", "close": 2.37519252, "volume": 20121.0}, {"date": "1998-04-20", "close": 2.35798098, "volume": 868.0}, {"date": "1998-04-21", "close": 2.35798098, "volume": null}, {"date": "1998-04-22", "close": 2.37519252, "volume": 12288.0}, {"date": "1998-04-23", "close": 2.4096156, "volume": 7096.0}, {"date": "1998-04-24", "close": 2.37519252, "volume": 7304.0}, {"date": "1998-04-27", "close": 2.37519252, "volume": null}, {"date": "1998-04-28", "close": 2.37519252, "volume": null}, {"date": "1998-04-29", "close": 2.37519252, "volume": 17079.0}, {"date": "1998-04-30", "close": 2.37519252, "volume": null}, {"date": "1998-05-01", "close": 2.37519252, "volume": null}, {"date": "1998-05-04", "close": 2.37519252, "volume": null}, {"date": "1998-05-05", "close": 2.37519252, "volume": null}, {"date": "1998-05-06", "close": 2.37519252, "volume": 7263.0}, {"date": "1998-05-07", "close": 2.37519252, "volume": 2324.0}, {"date": "1998-05-08", "close": 2.4096156, "volume": 1975.0}, {"date": "1998-05-11", "close": 2.37519252, "volume": 3486.0}, {"date": "1998-05-12", "close": 2.37519252, "volume": null}, {"date": "1998-05-13", "close": 2.37519252, "volume": 624.0}, {"date": "1998-05-14", "close": 2.37519252, "volume": null}, {"date": "1998-05-15", "close": 2.37519252, "volume": null}, {"date": "1998-05-18", "close": 2.37519252, "volume": null}, {"date": "1998-05-19", "close": 2.34076944, "volume": 8134.0}, {"date": "1998-05-20", "close": 2.34076944, "volume": null}, {"date": "1998-05-21", "close": 2.34076944, "volume": null}, {"date": "1998-05-22", "close": 2.34076944, "volume": null}, {"date": "1998-05-25", "close": 2.34076944, "volume": null}, {"date": "1998-05-26", "close": 2.34076944, "volume": null}, {"date": "1998-05-27", "close": 2.34076944, "volume": 5810.0}, {"date": "1998-05-28", "close": 2.34076944, "volume": 8456.0}, {"date": "1998-05-29", "close": 2.34937521, "volume": 3486.0}, {"date": "1998-06-01", "close": 2.34076944, "volume": 4358.0}, {"date": "1998-06-02", "close": 2.34076944, "volume": null}, {"date": "1998-06-03", "close": 2.3235579, "volume": 144290.0}, {"date": "1998-06-04", "close": 2.3235579, "volume": 3750.0}, {"date": "1998-06-05", "close": 2.3235579, "volume": null}, {"date": "1998-06-08", "close": 2.3235579, "volume": null}, {"date": "1998-06-09", "close": 2.3235579, "volume": null}, {"date": "1998-06-10", "close": 2.3235579, "volume": null}, {"date": "1998-06-11", "close": 2.28052905, "volume": 21962.0}, {"date": "1998-06-12", "close": 2.20307712, "volume": 4880.0}, {"date": "1998-06-15", "close": 2.20307712, "volume": null}, {"date": "1998-06-16", "close": 2.36658675, "volume": 16152.0}, {"date": "1998-06-17", "close": 2.36658675, "volume": null}, {"date": "1998-06-18", "close": 2.3235579, "volume": 7437.0}, {"date": "1998-06-19", "close": 2.28052905, "volume": 1235.0}, {"date": "1998-06-22", "close": 2.28052905, "volume": null}, {"date": "1998-06-23", "close": 2.28052905, "volume": null}, {"date": "1998-06-24", "close": 2.28052905, "volume": null}, {"date": "1998-06-25", "close": 2.36658675, "volume": 11620.0}, {"date": "1998-06-26", "close": 2.36658675, "volume": 43744.0}, {"date": "1998-06-29", "close": 2.36658675, "volume": null}, {"date": "1998-06-30", "close": 2.36658675, "volume": 10458.0}, {"date": "1998-07-01", "close": 2.36658675, "volume": null}, {"date": "1998-07-02", "close": 2.36658675, "volume": null}, {"date": "1998-07-03", "close": 2.3235579, "volume": 7902.0}, {"date": "1998-07-06", "close": 2.3235579, "volume": null}, {"date": "1998-07-07", "close": 2.3235579, "volume": null}, {"date": "1998-07-08", "close": 2.28913482, "volume": 26145.0}, {"date": "1998-07-09", "close": 2.28913482, "volume": null}, {"date": "1998-07-10", "close": 2.33216367, "volume": 1446.0}, {"date": "1998-07-13", "close": 2.33216367, "volume": null}, {"date": "1998-07-14", "close": 2.33216367, "volume": null}, {"date": "1998-07-15", "close": 2.33216367, "volume": null}, {"date": "1998-07-16", "close": 2.4096156, "volume": 581.0}, {"date": "1998-07-17", "close": 2.4096156, "volume": 6851.0}, {"date": "1998-07-20", "close": 2.4096156, "volume": null}, {"date": "1998-07-21", "close": 2.4096156, "volume": null}, {"date": "1998-07-22", "close": 2.4096156, "volume": null}, {"date": "1998-07-23", "close": 2.4096156, "volume": null}, {"date": "1998-07-24", "close": 2.33216367, "volume": 5055.0}, {"date": "1998-07-27", "close": 2.33216367, "volume": null}, {"date": "1998-07-28", "close": 2.33216367, "volume": null}, {"date": "1998-07-29", "close": 2.33216367, "volume": null}, {"date": "1998-07-30", "close": 2.33216367, "volume": null}, {"date": "1998-07-31", "close": 2.33216367, "volume": null}, {"date": "1998-08-03", "close": 2.33216367, "volume": null}, {"date": "1998-08-04", "close": 2.33216367, "volume": null}, {"date": "1998-08-05", "close": 2.33216367, "volume": null}, {"date": "1998-08-06", "close": 2.33216367, "volume": null}, {"date": "1998-08-07", "close": 2.40100983, "volume": 2092.0}, {"date": "1998-08-10", "close": 2.40100983, "volume": null}, {"date": "1998-08-11", "close": 2.40100983, "volume": null}, {"date": "1998-08-12", "close": 2.36658675, "volume": 37765.0}, {"date": "1998-08-13", "close": 2.36658675, "volume": 5229.0}, {"date": "1998-08-14", "close": 2.36658675, "volume": null}, {"date": "1998-08-17", "close": 2.36658675, "volume": null}, {"date": "1998-08-18", "close": 2.36658675, "volume": null}, {"date": "1998-08-19", "close": 2.36658675, "volume": null}, {"date": "1998-08-20", "close": 2.36658675, "volume": null}, {"date": "1998-08-21", "close": 2.36658675, "volume": 3137.0}, {"date": "1998-08-24", "close": 2.36658675, "volume": null}, {"date": "1998-08-25", "close": 2.36658675, "volume": null}, {"date": "1998-08-26", "close": 2.40100983, "volume": 2590.0}, {"date": "1998-08-27", "close": 2.40100983, "volume": null}, {"date": "1998-08-28", "close": 2.4096156, "volume": 9030.0}, {"date": "1998-08-31", "close": 2.36658675, "volume": 6134.0}, {"date": "1998-09-01", "close": 2.36658675, "volume": null}, {"date": "1998-09-02", "close": 2.36658675, "volume": null}, {"date": "1998-09-03", "close": 2.36658675, "volume": 41861.0}, {"date": "1998-09-04", "close": 2.36658675, "volume": 2905.0}, {"date": "1998-09-07", "close": 2.36658675, "volume": null}, {"date": "1998-09-08", "close": 2.36658675, "volume": null}, {"date": "1998-09-09", "close": 2.36658675, "volume": null}, {"date": "1998-09-10", "close": 2.36658675, "volume": 7844.0}, {"date": "1998-09-11", "close": 2.36658675, "volume": 3573.0}, {"date": "1998-09-14", "close": 2.34076944, "volume": 1831.0}, {"date": "1998-09-15", "close": 2.34076944, "volume": null}, {"date": "1998-09-16", "close": 2.34076944, "volume": null}, {"date": "1998-09-17", "close": 2.34076944, "volume": null}, {"date": "1998-09-18", "close": 2.34076944, "volume": null}, {"date": "1998-09-21", "close": 2.34076944, "volume": null}, {"date": "1998-09-22", "close": 2.45264445, "volume": 465.0}, {"date": "1998-09-23", "close": 2.4096156, "volume": 4648.0}, {"date": "1998-09-24", "close": 2.4096156, "volume": null}, {"date": "1998-09-25", "close": 2.45264445, "volume": 19754.0}, {"date": "1998-09-28", "close": 2.45264445, "volume": null}, {"date": "1998-09-29", "close": 2.45264445, "volume": null}, {"date": "1998-09-30", "close": 2.4096156, "volume": 1162.0}, {"date": "1998-10-01", "close": 2.4096156, "volume": null}, {"date": "1998-10-02", "close": 2.4096156, "volume": 2789.0}, {"date": "1998-10-05", "close": 2.45264445, "volume": 2074.0}, {"date": "1998-10-06", "close": 2.45264445, "volume": 3021.0}, {"date": "1998-10-07", "close": 2.45264445, "volume": null}, {"date": "1998-10-08", "close": 2.45264445, "volume": null}, {"date": "1998-10-09", "close": 2.45264445, "volume": null}, {"date": "1998-10-12", "close": 2.45264445, "volume": null}, {"date": "1998-10-13", "close": 2.4096156, "volume": 8366.0}, {"date": "1998-10-14", "close": 2.4096156, "volume": 23589.0}, {"date": "1998-10-15", "close": 2.4096156, "volume": null}, {"date": "1998-10-16", "close": 2.4096156, "volume": null}, {"date": "1998-10-19", "close": 2.4096156, "volume": null}, {"date": "1998-10-20", "close": 2.4096156, "volume": null}, {"date": "1998-10-21", "close": 2.4096156, "volume": null}, {"date": "1998-10-22", "close": 2.45264445, "volume": 12509.0}, {"date": "1998-10-23", "close": 2.45264445, "volume": null}, {"date": "1998-10-26", "close": 2.45264445, "volume": null}, {"date": "1998-10-27", "close": 2.45264445, "volume": null}, {"date": "1998-10-28", "close": 2.41822137, "volume": 1453.0}, {"date": "1998-10-29", "close": 2.41822137, "volume": null}, {"date": "1998-10-30", "close": 2.41822137, "volume": null}, {"date": "1998-11-02", "close": 2.41822137, "volume": null}, {"date": "1998-11-03", "close": 2.41822137, "volume": null}, {"date": "1998-11-04", "close": 2.41822137, "volume": null}, {"date": "1998-11-05", "close": 2.41822137, "volume": null}, {"date": "1998-11-06", "close": 2.41822137, "volume": 961.0}, {"date": "1998-11-09", "close": 2.41822137, "volume": null}, {"date": "1998-11-10", "close": 2.41822137, "volume": null}, {"date": "1998-11-11", "close": 2.41822137, "volume": null}, {"date": "1998-11-12", "close": 2.41822137, "volume": null}, {"date": "1998-11-13", "close": 2.41822137, "volume": null}, {"date": "1998-11-16", "close": 2.41822137, "volume": null}, {"date": "1998-11-17", "close": 2.4956733, "volume": 18776.0}, {"date": "1998-11-18", "close": 2.4956733, "volume": 1162.0}, {"date": "1998-11-19", "close": 2.42682714, "volume": 7263.0}, {"date": "1998-11-20", "close": 2.42682714, "volume": 224862.0}, {"date": "1998-11-23", "close": 2.42682714, "volume": null}, {"date": "1998-11-24", "close": 2.42682714, "volume": null}, {"date": "1998-11-25", "close": 2.42682714, "volume": null}, {"date": "1998-11-26", "close": 2.42682714, "volume": null}, {"date": "1998-11-27", "close": 2.42682714, "volume": null}, {"date": "1998-11-30", "close": 2.42682714, "volume": 1278.0}, {"date": "1998-12-01", "close": 2.42682714, "volume": 18156.0}, {"date": "1998-12-02", "close": 2.42682714, "volume": null}, {"date": "1998-12-03", "close": 2.4096156, "volume": 14525.0}, {"date": "1998-12-04", "close": 2.4096156, "volume": 17198.0}, {"date": "1998-12-07", "close": 2.42682714, "volume": 3486.0}, {"date": "1998-12-08", "close": 2.42682714, "volume": null}, {"date": "1998-12-09", "close": 2.42682714, "volume": 2166.0}, {"date": "1998-12-10", "close": 2.42682714, "volume": null}, {"date": "1998-12-11", "close": 2.42682714, "volume": null}, {"date": "1998-12-14", "close": 2.45264445, "volume": 40670.0}, {"date": "1998-12-15", "close": 2.45264445, "volume": null}, {"date": "1998-12-16", "close": 2.45264445, "volume": null}, {"date": "1998-12-17", "close": 2.45264445, "volume": null}, {"date": "1998-12-18", "close": 2.45264445, "volume": null}, {"date": "1998-12-21", "close": 2.45264445, "volume": null}, {"date": "1998-12-22", "close": 2.45264445, "volume": null}, {"date": "1998-12-23", "close": 2.45264445, "volume": null}, {"date": "1998-12-24", "close": 2.45264445, "volume": null}, {"date": "1998-12-25", "close": 2.45264445, "volume": null}, {"date": "1998-12-28", "close": 2.45264445, "volume": null}, {"date": "1998-12-29", "close": 2.45264445, "volume": null}, {"date": "1998-12-30", "close": 2.45264445, "volume": null}, {"date": "1998-12-31", "close": 2.45264445, "volume": null}, {"date": "1999-01-01", "close": 2.45264445, "volume": null}, {"date": "1999-01-04", "close": 2.45264445, "volume": null}, {"date": "1999-01-05", "close": 2.45264445, "volume": null}, {"date": "1999-01-06", "close": 2.45264445, "volume": null}, {"date": "1999-01-07", "close": 2.45264445, "volume": null}, {"date": "1999-01-08", "close": 2.60754831, "volume": 1569.0}, {"date": "1999-01-11", "close": 2.60754831, "volume": null}, {"date": "1999-01-12", "close": 2.71081755, "volume": 930.0}, {"date": "1999-01-13", "close": 2.71081755, "volume": null}, {"date": "1999-01-14", "close": 2.7538464, "volume": 4822.0}, {"date": "1999-01-15", "close": 2.7538464, "volume": null}, {"date": "1999-01-18", "close": 2.7538464, "volume": null}, {"date": "1999-01-19", "close": 2.74524063, "volume": 3486.0}, {"date": "1999-01-20", "close": 2.73663486, "volume": 23240.0}, {"date": "1999-01-21", "close": 2.73663486, "volume": 4648.0}, {"date": "1999-01-22", "close": 2.73663486, "volume": 9366.0}, {"date": "1999-01-25", "close": 2.73663486, "volume": 4648.0}, {"date": "1999-01-26", "close": 2.73663486, "volume": null}, {"date": "1999-01-27", "close": 2.7538464, "volume": 5084.0}, {"date": "1999-01-28", "close": 2.7538464, "volume": 1743.0}, {"date": "1999-01-29", "close": 2.73663486, "volume": 7344.0}, {"date": "1999-02-01", "close": 2.7538464, "volume": 11591.0}, {"date": "1999-02-02", "close": 2.7538464, "volume": null}, {"date": "1999-02-03", "close": 2.7538464, "volume": null}, {"date": "1999-02-04", "close": 2.7538464, "volume": null}, {"date": "1999-02-05", "close": 2.7538464, "volume": 10226.0}, {"date": "1999-02-08", "close": 2.7538464, "volume": null}, {"date": "1999-02-09", "close": 2.7538464, "volume": null}, {"date": "1999-02-10", "close": 2.7538464, "volume": null}, {"date": "1999-02-11", "close": 2.7538464, "volume": 232.0}, {"date": "1999-02-12", "close": 2.89172325, "volume": 3484.0}, {"date": "1999-02-15", "close": 3.04327725, "volume": null}, {"date": "1999-02-16", "close": 3.04327725, "volume": null}, {"date": "1999-02-17", "close": 3.04327725, "volume": null}, {"date": "1999-02-18", "close": 2.809179, "volume": 8116.0}, {"date": "1999-02-19", "close": 2.809179, "volume": null}, {"date": "1999-02-22", "close": 2.809179, "volume": 2002.0}, {"date": "1999-02-23", "close": 2.809179, "volume": 534.0}, {"date": "1999-02-24", "close": 2.809179, "volume": null}, {"date": "1999-02-25", "close": 2.809179, "volume": null}, {"date": "1999-02-26", "close": 2.809179, "volume": null}, {"date": "1999-03-01", "close": 2.809179, "volume": null}, {"date": "1999-03-02", "close": 2.9028183, "volume": 7475.0}, {"date": "1999-03-03", "close": 2.85599865, "volume": 11436.0}, {"date": "1999-03-04", "close": 2.85599865, "volume": null}, {"date": "1999-03-05", "close": 2.85599865, "volume": 980.0}, {"date": "1999-03-08", "close": 2.85599865, "volume": null}, {"date": "1999-03-09", "close": 2.9028183, "volume": 980.0}, {"date": "1999-03-10", "close": 2.9028183, "volume": null}, {"date": "1999-03-11", "close": 2.9028183, "volume": null}, {"date": "1999-03-12", "close": 2.9028183, "volume": 1155.0}, {"date": "1999-03-15", "close": 2.85599865, "volume": 1155.0}, {"date": "1999-03-16", "close": 2.86536258, "volume": 4272.0}, {"date": "1999-03-17", "close": 2.86536258, "volume": null}, {"date": "1999-03-18", "close": 2.86536258, "volume": null}, {"date": "1999-03-19", "close": 2.9028183, "volume": 5340.0}, {"date": "1999-03-22", "close": 2.9028183, "volume": null}, {"date": "1999-03-23", "close": 2.9028183, "volume": null}, {"date": "1999-03-24", "close": 2.9028183, "volume": 2704.0}, {"date": "1999-03-25", "close": 2.9028183, "volume": null}, {"date": "1999-03-26", "close": 2.9028183, "volume": null}, {"date": "1999-03-29", "close": 2.9028183, "volume": null}, {"date": "1999-03-30", "close": 2.9028183, "volume": null}, {"date": "1999-03-31", "close": 2.9028183, "volume": null}, {"date": "1999-04-01", "close": 2.83727079, "volume": 1682.0}, {"date": "1999-04-02", "close": 2.83727079, "volume": null}, {"date": "1999-04-05", "close": 2.83727079, "volume": null}, {"date": "1999-04-06", "close": 2.83727079, "volume": null}, {"date": "1999-04-07", "close": 2.9028183, "volume": 10679.0}, {"date": "1999-04-08", "close": 2.9028183, "volume": 1395.0}, {"date": "1999-04-09", "close": 2.85599865, "volume": 17087.0}, {"date": "1999-04-12", "close": 2.85599865, "volume": 2136.0}, {"date": "1999-04-13", "close": 2.85599865, "volume": 7752.0}, {"date": "1999-04-14", "close": 2.85599865, "volume": null}, {"date": "1999-04-15", "close": 2.87472651, "volume": 1068.0}, {"date": "1999-04-16", "close": 2.87472651, "volume": null}, {"date": "1999-04-19", "close": 3.1837362, "volume": 614.0}, {"date": "1999-04-20", "close": 2.88409044, "volume": 4138.0}, {"date": "1999-04-21", "close": 2.85599865, "volume": 15218.0}, {"date": "1999-04-22", "close": 2.85599865, "volume": null}, {"date": "1999-04-23", "close": 2.86536258, "volume": 2883.0}, {"date": "1999-04-26", "close": 2.86536258, "volume": null}, {"date": "1999-04-27", "close": 2.86536258, "volume": null}, {"date": "1999-04-28", "close": 2.86536258, "volume": null}, {"date": "1999-04-29", "close": 2.98709367, "volume": 534.0}, {"date": "1999-04-30", "close": 2.9028183, "volume": 6942.0}, {"date": "1999-05-03", "close": 2.9028183, "volume": 854.0}, {"date": "1999-05-04", "close": 2.9028183, "volume": null}, {"date": "1999-05-05", "close": 2.9028183, "volume": null}, {"date": "1999-05-06", "close": 2.9028183, "volume": 1334.0}, {"date": "1999-05-07", "close": 2.9028183, "volume": 2653.0}, {"date": "1999-05-10", "close": 2.9028183, "volume": 2098.0}, {"date": "1999-05-11", "close": 2.9028183, "volume": null}, {"date": "1999-05-12", "close": 2.9028183, "volume": null}, {"date": "1999-05-13", "close": 2.97772974, "volume": 2136.0}, {"date": "1999-05-14", "close": 2.97772974, "volume": 214.0}, {"date": "1999-05-17", "close": 2.97772974, "volume": null}, {"date": "1999-05-18", "close": 2.97772974, "volume": 2376.0}, {"date": "1999-05-19", "close": 2.97772974, "volume": 6141.0}, {"date": "1999-05-20", "close": 2.97772974, "volume": null}, {"date": "1999-05-21", "close": 2.97772974, "volume": null}, {"date": "1999-05-24", "close": 2.9028183, "volume": 427.0}, {"date": "1999-05-25", "close": 2.9028183, "volume": null}, {"date": "1999-05-26", "close": 2.9028183, "volume": null}, {"date": "1999-05-27", "close": 2.94963795, "volume": 1495.0}, {"date": "1999-05-28", "close": 2.97772974, "volume": 2777.0}, {"date": "1999-05-31", "close": 2.97772974, "volume": null}, {"date": "1999-06-01", "close": 2.97772974, "volume": null}, {"date": "1999-06-02", "close": 2.97772974, "volume": 12347.0}, {"date": "1999-06-03", "close": 2.97772974, "volume": 400.0}, {"date": "1999-06-04", "close": 2.97772974, "volume": 13775.0}, {"date": "1999-06-07", "close": 2.97772974, "volume": null}, {"date": "1999-06-08", "close": 2.97772974, "volume": null}, {"date": "1999-06-09", "close": 2.97772974, "volume": null}, {"date": "1999-06-10", "close": 2.97772974, "volume": 9077.0}, {"date": "1999-06-11", "close": 2.94963795, "volume": 162.0}, {"date": "1999-06-14", "close": 2.94963795, "volume": null}, {"date": "1999-06-15", "close": 2.94963795, "volume": null}, {"date": "1999-06-16", "close": 2.94963795, "volume": null}, {"date": "1999-06-17", "close": 2.94963795, "volume": null}, {"date": "1999-06-18", "close": 2.9028183, "volume": 162.0}, {"date": "1999-06-21", "close": 2.9028183, "volume": 2456.0}, {"date": "1999-06-22", "close": 2.9028183, "volume": null}, {"date": "1999-06-23", "close": 2.9028183, "volume": null}, {"date": "1999-06-24", "close": 2.9028183, "volume": 1922.0}, {"date": "1999-06-25", "close": 2.9028183, "volume": null}, {"date": "1999-06-28", "close": 2.9028183, "volume": null}, {"date": "1999-06-29", "close": 2.91218223, "volume": 926.0}, {"date": "1999-06-30", "close": 2.94963795, "volume": 17247.0}, {"date": "1999-07-01", "close": 2.9028183, "volume": 14951.0}, {"date": "1999-07-02", "close": 2.9028183, "volume": 2552.0}, {"date": "1999-07-05", "close": 2.9028183, "volume": null}, {"date": "1999-07-06", "close": 2.9028183, "volume": null}, {"date": "1999-07-07", "close": 2.9028183, "volume": null}, {"date": "1999-07-08", "close": 2.9028183, "volume": null}, {"date": "1999-07-09", "close": 2.9028183, "volume": null}, {"date": "1999-07-12", "close": 2.9028183, "volume": null}, {"date": "1999-07-13", "close": 2.9028183, "volume": null}, {"date": "1999-07-14", "close": 2.9028183, "volume": null}, {"date": "1999-07-15", "close": 2.9028183, "volume": null}, {"date": "1999-07-16", "close": 2.9028183, "volume": null}, {"date": "1999-07-19", "close": 2.9028183, "volume": null}, {"date": "1999-07-20", "close": 2.9028183, "volume": null}, {"date": "1999-07-21", "close": 2.9028183, "volume": null}, {"date": "1999-07-22", "close": 2.9028183, "volume": null}, {"date": "1999-07-23", "close": 2.9028183, "volume": null}, {"date": "1999-07-26", "close": 2.9028183, "volume": null}, {"date": "1999-07-27", "close": 2.9028183, "volume": null}, {"date": "1999-07-28", "close": 2.9028183, "volume": null}, {"date": "1999-07-29", "close": 2.9028183, "volume": null}, {"date": "1999-07-30", "close": 2.9028183, "volume": null}, {"date": "1999-08-02", "close": 2.9028183, "volume": null}, {"date": "1999-08-03", "close": 2.9028183, "volume": null}, {"date": "1999-08-04", "close": 2.9028183, "volume": null}, {"date": "1999-08-05", "close": 2.9028183, "volume": null}, {"date": "1999-08-06", "close": 2.9028183, "volume": null}, {"date": "1999-08-09", "close": 2.95900188, "volume": 6408.0}, {"date": "1999-08-10", "close": 2.95900188, "volume": 5474.0}, {"date": "1999-08-11", "close": 2.95900188, "volume": 1748.0}, {"date": "1999-08-12", "close": 2.95900188, "volume": null}, {"date": "1999-08-13", "close": 2.95900188, "volume": null}, {"date": "1999-08-16", "close": 2.95900188, "volume": null}, {"date": "1999-08-17", "close": 2.95900188, "volume": null}, {"date": "1999-08-18", "close": 2.94963795, "volume": 20291.0}, {"date": "1999-08-19", "close": 2.94963795, "volume": 3204.0}, {"date": "1999-08-20", "close": 2.94963795, "volume": 4485.0}, {"date": "1999-08-23", "close": 2.94963795, "volume": null}, {"date": "1999-08-24", "close": 3.04327725, "volume": 748.0}, {"date": "1999-08-25", "close": 3.04327725, "volume": null}, {"date": "1999-08-26", "close": 3.04327725, "volume": null}, {"date": "1999-08-27", "close": 3.04327725, "volume": null}, {"date": "1999-08-30", "close": 3.04327725, "volume": 801.0}, {"date": "1999-08-31", "close": 3.04327725, "volume": null}, {"date": "1999-09-01", "close": 3.04327725, "volume": null}, {"date": "1999-09-02", "close": 3.04327725, "volume": null}, {"date": "1999-09-03", "close": 3.04327725, "volume": null}, {"date": "1999-09-06", "close": 3.04327725, "volume": null}, {"date": "1999-09-07", "close": 3.04327725, "volume": null}, {"date": "1999-09-08", "close": 3.04327725, "volume": null}, {"date": "1999-09-09", "close": 3.04327725, "volume": 12602.0}, {"date": "1999-09-10", "close": 3.04327725, "volume": null}, {"date": "1999-09-13", "close": 3.04327725, "volume": null}, {"date": "1999-09-14", "close": 3.0900969, "volume": 5190.0}, {"date": "1999-09-15", "close": 3.0900969, "volume": null}, {"date": "1999-09-16", "close": 2.92154616, "volume": 17941.0}, {"date": "1999-09-17", "close": 2.92154616, "volume": null}, {"date": "1999-09-20", "close": 2.92154616, "volume": 14225.0}, {"date": "1999-09-21", "close": 2.94963795, "volume": 2136.0}, {"date": "1999-09-22", "close": 2.94963795, "volume": 182.0}, {"date": "1999-09-23", "close": 2.94963795, "volume": 534.0}, {"date": "1999-09-24", "close": 2.94963795, "volume": null}, {"date": "1999-09-27", "close": 2.94963795, "volume": null}, {"date": "1999-09-28", "close": 2.94963795, "volume": null}, {"date": "1999-09-29", "close": 2.93091009, "volume": 11560.0}, {"date": "1999-09-30", "close": 2.93091009, "volume": null}, {"date": "1999-10-01", "close": 2.93091009, "volume": 4806.0}, {"date": "1999-10-04", "close": 2.93091009, "volume": null}, {"date": "1999-10-05", "close": 2.93091009, "volume": null}, {"date": "1999-10-06", "close": 2.93091009, "volume": null}, {"date": "1999-10-07", "close": 2.93091009, "volume": 748.0}, {"date": "1999-10-08", "close": 2.93091009, "volume": null}, {"date": "1999-10-11", "close": 2.92154616, "volume": 6408.0}, {"date": "1999-10-12", "close": 2.92154616, "volume": 1602.0}, {"date": "1999-10-13", "close": 2.92154616, "volume": null}, {"date": "1999-10-14", "close": 2.92154616, "volume": 1282.0}, {"date": "1999-10-15", "close": 2.92154616, "volume": 14417.0}, {"date": "1999-10-18", "close": 2.94963795, "volume": 3097.0}, {"date": "1999-10-19", "close": 2.94963795, "volume": null}, {"date": "1999-10-20", "close": 2.94963795, "volume": 10252.0}, {"date": "1999-10-21", "close": 2.94963795, "volume": null}, {"date": "1999-10-22", "close": 2.94963795, "volume": null}, {"date": "1999-10-25", "close": 2.94963795, "volume": null}, {"date": "1999-10-26", "close": 2.94963795, "volume": null}, {"date": "1999-10-27", "close": 2.94963795, "volume": null}, {"date": "1999-10-28", "close": 2.94963795, "volume": null}, {"date": "1999-10-29", "close": 2.97772974, "volume": 4699.0}, {"date": "1999-11-01", "close": 2.95900188, "volume": 801.0}, {"date": "1999-11-02", "close": 2.95900188, "volume": null}, {"date": "1999-11-03", "close": 2.95900188, "volume": null}, {"date": "1999-11-04", "close": 2.95900188, "volume": null}, {"date": "1999-11-05", "close": 2.95900188, "volume": null}, {"date": "1999-11-08", "close": 2.95900188, "volume": null}, {"date": "1999-11-09", "close": 2.9964576, "volume": 1602.0}, {"date": "1999-11-10", "close": 2.9964576, "volume": 9707.0}, {"date": "1999-11-16", "close": 2.9964576, "volume": null}, {"date": "1999-11-17", "close": 2.9964576, "volume": null}, {"date": "1999-11-18", "close": 2.9964576, "volume": null}, {"date": "1999-11-19", "close": 2.9964576, "volume": 5244.0}, {"date": "1999-11-22", "close": 2.9964576, "volume": null}, {"date": "1999-11-23", "close": 2.9964576, "volume": null}, {"date": "1999-11-24", "close": 2.9964576, "volume": null}, {"date": "1999-11-25", "close": 2.9964576, "volume": null}, {"date": "1999-11-26", "close": 2.9964576, "volume": null}, {"date": "1999-11-29", "close": 2.9964576, "volume": null}, {"date": "1999-11-30", "close": 3.04327725, "volume": 25617.0}, {"date": "1999-12-01", "close": 3.04327725, "volume": null}, {"date": "1999-12-02", "close": 3.04327725, "volume": null}, {"date": "1999-12-03", "close": 3.08073297, "volume": 4539.0}, {"date": "1999-12-06", "close": 3.08073297, "volume": null}, {"date": "1999-12-07", "close": 3.08073297, "volume": null}, {"date": "1999-12-08", "close": 3.08073297, "volume": null}, {"date": "1999-12-09", "close": 3.08073297, "volume": null}, {"date": "1999-12-10", "close": 3.08073297, "volume": null}, {"date": "1999-12-13", "close": 3.08073297, "volume": null}, {"date": "1999-12-14", "close": 3.08073297, "volume": null}, {"date": "1999-12-15", "close": 3.08073297, "volume": null}, {"date": "1999-12-16", "close": 3.08073297, "volume": 2563.0}, {"date": "1999-12-17", "close": 3.07136904, "volume": 2491.0}, {"date": "1999-12-20", "close": 3.07136904, "volume": null}, {"date": "1999-12-21", "close": 3.07136904, "volume": 1068.0}, {"date": "1999-12-22", "close": 3.07136904, "volume": null}, {"date": "1999-12-23", "close": 3.07136904, "volume": null}, {"date": "1999-12-24", "close": 3.07136904, "volume": null}, {"date": "1999-12-27", "close": 3.07136904, "volume": null}, {"date": "1999-12-28", "close": 3.07136904, "volume": null}, {"date": "1999-12-29", "close": 3.07136904, "volume": null}, {"date": "1999-12-30", "close": 3.07136904, "volume": null}, {"date": "1999-12-31", "close": 3.07136904, "volume": null}, {"date": "2000-01-03", "close": 3.07136904, "volume": null}, {"date": "2000-01-04", "close": 3.05264118, "volume": 36577.0}, {"date": "2000-01-05", "close": 3.07136904, "volume": 37164.0}, {"date": "2000-01-06", "close": 3.07136904, "volume": null}, {"date": "2000-01-07", "close": 3.07136904, "volume": null}, {"date": "2000-01-10", "close": 3.07136904, "volume": null}, {"date": "2000-01-11", "close": 3.11818869, "volume": 2788.0}, {"date": "2000-01-12", "close": 3.11818869, "volume": 7475.0}, {"date": "2000-01-13", "close": 3.13691655, "volume": 17813.0}, {"date": "2000-01-14", "close": 3.15564441, "volume": 6408.0}, {"date": "2000-01-17", "close": 3.22119192, "volume": 33640.0}, {"date": "2000-01-18", "close": 3.22119192, "volume": null}, {"date": "2000-01-19", "close": 3.07136904, "volume": 2136.0}, {"date": "2000-01-20", "close": 3.13691655, "volume": 986.0}, {"date": "2000-01-21", "close": 3.22119192, "volume": 62461.0}, {"date": "2000-01-24", "close": 3.21182799, "volume": 2563.0}, {"date": "2000-01-25", "close": 3.21182799, "volume": null}, {"date": "2000-01-26", "close": 3.21182799, "volume": null}, {"date": "2000-01-27", "close": 3.21182799, "volume": null}, {"date": "2000-01-28", "close": 3.22119192, "volume": 534.0}, {"date": "2000-01-31", "close": 3.22119192, "volume": null}, {"date": "2000-02-01", "close": 3.22119192, "volume": null}, {"date": "2000-02-02", "close": 3.22119192, "volume": null}, {"date": "2000-02-07", "close": 3.1837362, "volume": 2670.0}, {"date": "2000-02-08", "close": 3.1837362, "volume": 446.0}, {"date": "2000-02-09", "close": 3.22119192, "volume": 1514.0}, {"date": "2000-02-17", "close": 3.13691655, "volume": 6408.0}, {"date": "2000-02-21", "close": 3.0900969, "volume": 534.0}, {"date": "2000-02-29", "close": 3.0900969, "volume": 16019.0}, {"date": "2000-03-03", "close": 3.0900969, "volume": 5340.0}, {"date": "2000-03-06", "close": 3.0900969, "volume": 6209.0}, {"date": "2000-03-16", "close": 3.1837362, "volume": 47523.0}, {"date": "2000-03-17", "close": 3.13691655, "volume": 22871.0}, {"date": "2000-03-20", "close": 3.13691655, "volume": 5199.0}, {"date": "2000-03-22", "close": 3.13691655, "volume": 1602.0}, {"date": "2000-03-23", "close": 3.14628048, "volume": 47656.0}, {"date": "2000-03-29", "close": 3.23055585, "volume": 17941.0}, {"date": "2000-03-30", "close": 3.25864764, "volume": 11747.0}, {"date": "2000-04-03", "close": 3.25864764, "volume": 17434.0}, {"date": "2000-04-04", "close": 3.25864764, "volume": 6961.0}, {"date": "2000-04-05", "close": 3.25864764, "volume": 3238.0}, {"date": "2000-04-07", "close": 3.16500834, "volume": 3704.0}, {"date": "2000-04-14", "close": 3.06200511, "volume": 18640.0}, {"date": "2000-04-19", "close": 3.04327725, "volume": 2563.0}, {"date": "2000-04-28", "close": 3.04327725, "volume": null}, {"date": "2000-05-01", "close": 3.0900969, "volume": 1682.0}, {"date": "2000-05-04", "close": 3.0900969, "volume": 3658.0}, {"date": "2000-05-11", "close": 2.9964576, "volume": 5511.0}, {"date": "2000-05-12", "close": 2.9964576, "volume": 1431.0}, {"date": "2000-05-15", "close": 3.0900969, "volume": 6408.0}, {"date": "2000-05-22", "close": 2.9964576, "volume": 680.0}, {"date": "2000-05-23", "close": 3.04327725, "volume": 534.0}, {"date": "2000-05-25", "close": 2.94963795, "volume": 2790.0}, {"date": "2000-05-26", "close": 2.9964576, "volume": 3564.0}, {"date": "2000-05-30", "close": 2.9964576, "volume": 2136.0}, {"date": "2000-06-15", "close": 3.04327725, "volume": 2577.0}, {"date": "2000-06-16", "close": 3.04327725, "volume": 8102.0}, {"date": "2000-06-23", "close": 3.05264118, "volume": 674.0}, {"date": "2000-06-26", "close": 3.05264118, "volume": 5340.0}, {"date": "2000-06-29", "close": 3.13691655, "volume": 1068.0}, {"date": "2000-07-03", "close": 3.04327725, "volume": 3858.0}, {"date": "2000-07-04", "close": 2.916864195, "volume": 2136.0}, {"date": "2000-07-06", "close": 2.9964576, "volume": 13669.0}, {"date": "2000-07-07", "close": 2.9964576, "volume": 1930.0}, {"date": "2000-07-10", "close": 2.9964576, "volume": 6408.0}, {"date": "2000-07-14", "close": 2.97772974, "volume": 14017.0}, {"date": "2000-07-17", "close": 2.9964576, "volume": 1495.0}, {"date": "2000-07-18", "close": 2.9964576, "volume": 1698.0}, {"date": "2000-07-20", "close": 2.9964576, "volume": 29806.0}, {"date": "2000-07-21", "close": 2.9964576, "volume": 21455.0}, {"date": "2000-07-26", "close": 3.13691655, "volume": 481.0}, {"date": "2000-07-27", "close": 3.13691655, "volume": 4076.0}, {"date": "2000-07-31", "close": 3.0900969, "volume": 3980.0}, {"date": "2000-08-01", "close": 3.0900969, "volume": 2623.0}, {"date": "2000-08-03", "close": 3.0900969, "volume": 35563.0}, {"date": "2000-08-09", "close": 3.0900969, "volume": 22155.0}, {"date": "2000-08-21", "close": 3.0900969, "volume": 1930.0}, {"date": "2000-08-23", "close": 3.06200511, "volume": 8543.0}, {"date": "2000-08-28", "close": 3.06200511, "volume": 2563.0}, {"date": "2000-08-30", "close": 3.0900969, "volume": 10145.0}, {"date": "2000-09-05", "close": 3.0900969, "volume": 11213.0}, {"date": "2000-09-06", "close": 3.1837362, "volume": 22156.0}, {"date": "2000-09-08", "close": 3.1837362, "volume": 5340.0}, {"date": "2000-09-12", "close": 2.9964576, "volume": 10679.0}, {"date": "2000-09-15", "close": 3.00582153, "volume": 12014.0}, {"date": "2000-09-19", "close": 3.00582153, "volume": 6034.0}, {"date": "2000-09-20", "close": 3.00582153, "volume": 5980.0}, {"date": "2000-09-21", "close": 3.00582153, "volume": 171.0}, {"date": "2000-09-22", "close": 2.95900188, "volume": 13349.0}, {"date": "2000-09-26", "close": 2.94963795, "volume": 9921.0}, {"date": "2000-09-27", "close": 2.9028183, "volume": 11438.0}, {"date": "2000-09-28", "close": 2.9028183, "volume": 11187.0}, {"date": "2000-09-29", "close": 2.85599865, "volume": 384.0}, {"date": "2000-10-02", "close": 2.9028183, "volume": 5340.0}, {"date": "2000-10-18", "close": 2.94963795, "volume": 10679.0}, {"date": "2000-10-23", "close": 2.95900188, "volume": 171.0}, {"date": "2000-10-24", "close": 2.95900188, "volume": 5126.0}, {"date": "2000-10-25", "close": 2.95900188, "volume": 2893.0}, {"date": "2000-11-01", "close": 3.13691655, "volume": 4058.0}, {"date": "2000-11-02", "close": 3.13691655, "volume": 6621.0}, {"date": "2000-11-03", "close": 3.05264118, "volume": 1954.0}, {"date": "2000-11-06", "close": 3.05264118, "volume": 2136.0}, {"date": "2000-11-09", "close": 2.95900188, "volume": 32038.0}, {"date": "2000-11-10", "close": 2.9964576, "volume": 12281.0}, {"date": "2000-11-15", "close": 2.9964576, "volume": 256303.0}, {"date": "2000-11-17", "close": 2.9964576, "volume": 12815.0}, {"date": "2000-11-20", "close": 2.9964576, "volume": null}, {"date": "2000-11-21", "close": 2.9964576, "volume": null}, {"date": "2000-11-22", "close": 2.9964576, "volume": null}, {"date": "2000-11-23", "close": 2.9964576, "volume": null}, {"date": "2000-11-24", "close": 2.9964576, "volume": null}, {"date": "2000-11-27", "close": 2.9964576, "volume": 1468.0}, {"date": "2000-11-28", "close": 2.9964576, "volume": null}, {"date": "2000-11-29", "close": 2.9964576, "volume": null}, {"date": "2000-11-30", "close": 2.9964576, "volume": 5073.0}, {"date": "2000-12-01", "close": 2.9964576, "volume": null}, {"date": "2000-12-04", "close": 2.9964576, "volume": null}, {"date": "2000-12-05", "close": 2.9964576, "volume": null}, {"date": "2000-12-06", "close": 2.9964576, "volume": null}, {"date": "2000-12-07", "close": 2.9964576, "volume": null}, {"date": "2000-12-11", "close": 3.0900969, "volume": 40151.0}, {"date": "2000-12-12", "close": 3.0900969, "volume": null}, {"date": "2000-12-13", "close": 3.0900969, "volume": null}, {"date": "2000-12-14", "close": 3.0900969, "volume": null}, {"date": "2000-12-15", "close": 3.0900969, "volume": null}, {"date": "2000-12-18", "close": 3.0900969, "volume": null}, {"date": "2000-12-19", "close": 3.0900969, "volume": null}, {"date": "2000-12-20", "close": 3.0900969, "volume": null}, {"date": "2000-12-21", "close": 3.0900969, "volume": 62050.0}, {"date": "2000-12-22", "close": 3.0900969, "volume": null}, {"date": "2000-12-27", "close": 3.0900969, "volume": null}, {"date": "2000-12-28", "close": 3.0900969, "volume": null}, {"date": "2000-12-29", "close": 3.0900969, "volume": null}, {"date": "2001-01-02", "close": 3.0900969, "volume": null}, {"date": "2001-01-03", "close": 3.11818869, "volume": 3332.0}, {"date": "2001-01-04", "close": 3.11818869, "volume": null}, {"date": "2001-01-05", "close": 3.15564441, "volume": 1282.0}, {"date": "2001-01-08", "close": 3.15564441, "volume": null}, {"date": "2001-01-09", "close": 3.13691655, "volume": 7422.0}, {"date": "2001-01-10", "close": 3.13691655, "volume": null}, {"date": "2001-01-11", "close": 3.13691655, "volume": 6408.0}, {"date": "2001-01-12", "close": 3.12755262, "volume": 7475.0}, {"date": "2001-01-15", "close": 3.12755262, "volume": null}, {"date": "2001-01-16", "close": 3.12755262, "volume": 10679.0}, {"date": "2001-01-17", "close": 3.12755262, "volume": null}, {"date": "2001-01-18", "close": 3.12755262, "volume": null}, {"date": "2001-01-19", "close": 3.12755262, "volume": null}, {"date": "2001-01-22", "close": 3.15564441, "volume": 1602.0}, {"date": "2001-01-23", "close": 3.1837362, "volume": 10679.0}, {"date": "2001-01-24", "close": 3.1837362, "volume": null}, {"date": "2001-01-25", "close": 3.1837362, "volume": null}, {"date": "2001-01-29", "close": 3.1837362, "volume": null}, {"date": "2001-01-30", "close": 3.13691655, "volume": 7742.0}, {"date": "2001-01-31", "close": 3.13691655, "volume": 4272.0}, {"date": "2001-02-01", "close": 3.13691655, "volume": null}, {"date": "2001-02-02", "close": 3.13691655, "volume": null}, {"date": "2001-02-05", "close": 3.13691655, "volume": null}, {"date": "2001-02-06", "close": 3.13691655, "volume": null}, {"date": "2001-02-07", "close": 3.13691655, "volume": null}, {"date": "2001-02-08", "close": 3.14628048, "volume": 8416.0}, {"date": "2001-02-09", "close": 3.14628048, "volume": null}, {"date": "2001-02-12", "close": 3.14628048, "volume": null}, {"date": "2001-02-13", "close": 3.197782095, "volume": 2136.0}, {"date": "2001-02-14", "close": 3.20246406, "volume": 11106.0}, {"date": "2001-02-15", "close": 3.21182799, "volume": 876.0}, {"date": "2001-02-16", "close": 3.21182799, "volume": null}, {"date": "2001-02-19", "close": 3.23055585, "volume": 320.0}, {"date": "2001-02-20", "close": 3.1837362, "volume": 5609.0}, {"date": "2001-02-21", "close": 3.1837362, "volume": null}, {"date": "2001-02-22", "close": 3.1837362, "volume": null}, {"date": "2001-02-23", "close": 3.1837362, "volume": null}, {"date": "2001-02-26", "close": 3.1837362, "volume": null}, {"date": "2001-02-27", "close": 3.1837362, "volume": null}, {"date": "2001-02-28", "close": 3.1837362, "volume": null}, {"date": "2001-03-01", "close": 3.21182799, "volume": 11427.0}, {"date": "2001-03-02", "close": 3.22119192, "volume": 5340.0}, {"date": "2001-03-05", "close": 3.2773755, "volume": 16019.0}, {"date": "2001-03-06", "close": 3.2773755, "volume": null}, {"date": "2001-03-07", "close": 3.2773755, "volume": 54891.0}, {"date": "2001-03-08", "close": 3.2773755, "volume": null}, {"date": "2001-03-09", "close": 3.29610336, "volume": 8543.0}, {"date": "2001-03-12", "close": 3.29610336, "volume": null}, {"date": "2001-03-13", "close": 3.28673943, "volume": 1655.0}, {"date": "2001-03-14", "close": 3.28673943, "volume": null}, {"date": "2001-03-15", "close": 3.28673943, "volume": 7475.0}, {"date": "2001-03-16", "close": 3.25864764, "volume": 6728.0}, {"date": "2001-03-19", "close": 3.25864764, "volume": null}, {"date": "2001-03-20", "close": 3.25864764, "volume": null}, {"date": "2001-03-21", "close": 3.25864764, "volume": null}, {"date": "2001-03-22", "close": 3.25864764, "volume": null}, {"date": "2001-03-23", "close": 3.25864764, "volume": 10092.0}, {"date": "2001-03-26", "close": 3.25864764, "volume": 6137.0}, {"date": "2001-03-27", "close": 3.25864764, "volume": null}, {"date": "2001-03-28", "close": 3.23055585, "volume": 6408.0}, {"date": "2001-03-29", "close": 3.23055585, "volume": null}, {"date": "2001-03-30", "close": 3.2773755, "volume": 886.0}, {"date": "2001-04-02", "close": 3.2773755, "volume": 15346.0}, {"date": "2001-04-03", "close": 3.23055585, "volume": 45968.0}, {"date": "2001-04-04", "close": 3.2773755, "volume": 1602.0}, {"date": "2001-04-05", "close": 3.2773755, "volume": null}, {"date": "2001-04-06", "close": 3.2773755, "volume": null}, {"date": "2001-04-09", "close": 3.2773755, "volume": null}, {"date": "2001-04-10", "close": 3.2773755, "volume": null}, {"date": "2001-04-11", "close": 3.23055585, "volume": 13990.0}, {"date": "2001-04-12", "close": 3.26801157, "volume": 3311.0}, {"date": "2001-04-17", "close": 3.26801157, "volume": null}, {"date": "2001-04-18", "close": 3.26801157, "volume": 18230.0}, {"date": "2001-04-19", "close": 3.24928371, "volume": 12965.0}, {"date": "2001-04-20", "close": 3.24928371, "volume": 12815.0}, {"date": "2001-04-23", "close": 3.2773755, "volume": 3471.0}, {"date": "2001-04-24", "close": 3.2773755, "volume": null}, {"date": "2001-04-26", "close": 3.2773755, "volume": null}, {"date": "2001-04-27", "close": 3.2773755, "volume": null}, {"date": "2001-04-30", "close": 3.2773755, "volume": null}, {"date": "2001-05-01", "close": 3.2773755, "volume": null}, {"date": "2001-05-02", "close": 3.2773755, "volume": null}, {"date": "2001-05-03", "close": 3.2773755, "volume": null}, {"date": "2001-05-04", "close": 3.2773755, "volume": null}, {"date": "2001-05-07", "close": 3.32419515, "volume": 854.0}, {"date": "2001-05-08", "close": 3.4646541, "volume": 3204.0}, {"date": "2001-05-09", "close": 3.4646541, "volume": 214.0}, {"date": "2001-05-10", "close": 3.4646541, "volume": null}, {"date": "2001-05-11", "close": 3.4646541, "volume": null}, {"date": "2001-05-14", "close": 3.3710148, "volume": 5126.0}, {"date": "2001-05-15", "close": 3.42719838, "volume": 1068.0}, {"date": "2001-05-16", "close": 3.42719838, "volume": null}, {"date": "2001-05-17", "close": 3.41783445, "volume": 8543.0}, {"date": "2001-05-18", "close": 3.41783445, "volume": null}, {"date": "2001-05-21", "close": 3.4646541, "volume": 1068.0}, {"date": "2001-05-22", "close": 3.4646541, "volume": 427.0}, {"date": "2001-05-23", "close": 3.4646541, "volume": null}, {"date": "2001-05-24", "close": 3.4646541, "volume": null}, {"date": "2001-05-25", "close": 3.60511305, "volume": 2670.0}, {"date": "2001-05-28", "close": 3.60511305, "volume": null}, {"date": "2001-05-29", "close": 3.60511305, "volume": null}, {"date": "2001-05-30", "close": 3.60511305, "volume": 2563.0}, {"date": "2001-05-31", "close": 3.60511305, "volume": 13228.0}, {"date": "2001-06-01", "close": 3.60511305, "volume": null}, {"date": "2001-06-04", "close": 3.60511305, "volume": null}, {"date": "2001-06-05", "close": 3.60511305, "volume": null}, {"date": "2001-06-06", "close": 3.47401803, "volume": 4272.0}, {"date": "2001-06-07", "close": 3.47401803, "volume": null}, {"date": "2001-06-08", "close": 3.47401803, "volume": null}, {"date": "2001-06-12", "close": 3.47401803, "volume": null}, {"date": "2001-06-13", "close": 3.53020161, "volume": 267.0}, {"date": "2001-06-14", "close": 3.6519327, "volume": 1709.0}, {"date": "2001-06-15", "close": 3.6519327, "volume": 2883.0}, {"date": "2001-06-18", "close": 3.6519327, "volume": null}, {"date": "2001-06-19", "close": 3.5582934, "volume": 2243.0}, {"date": "2001-06-20", "close": 3.5582934, "volume": null}, {"date": "2001-06-21", "close": 3.5582934, "volume": null}, {"date": "2001-06-22", "close": 3.5582934, "volume": null}, {"date": "2001-06-25", "close": 3.5582934, "volume": null}, {"date": "2001-06-26", "close": 3.60511305, "volume": 2952.0}, {"date": "2001-06-27", "close": 3.60511305, "volume": null}, {"date": "2001-06-28", "close": 3.60511305, "volume": null}, {"date": "2001-06-29", "close": 3.60511305, "volume": null}, {"date": "2001-07-02", "close": 3.60511305, "volume": null}, {"date": "2001-07-03", "close": 3.60511305, "volume": null}, {"date": "2001-07-04", "close": 3.60511305, "volume": null}, {"date": "2001-07-05", "close": 3.60511305, "volume": null}, {"date": "2001-07-06", "close": 3.6519327, "volume": 17621.0}, {"date": "2001-07-09", "close": 3.6519327, "volume": 16019.0}, {"date": "2001-07-10", "close": 3.6519327, "volume": null}, {"date": "2001-07-11", "close": 3.69875235, "volume": 6621.0}, {"date": "2001-07-12", "close": 3.745572, "volume": 10679.0}, {"date": "2001-07-13", "close": 3.745572, "volume": null}, {"date": "2001-07-16", "close": 3.745572, "volume": null}, {"date": "2001-07-17", "close": 3.8392113, "volume": 5008.0}, {"date": "2001-07-18", "close": 3.8392113, "volume": 3311.0}, {"date": "2001-07-19", "close": 3.8392113, "volume": 7701.0}, {"date": "2001-07-20", "close": 3.8392113, "volume": 7277.0}, {"date": "2001-07-23", "close": 3.8392113, "volume": null}, {"date": "2001-07-24", "close": 3.8392113, "volume": null}, {"date": "2001-07-25", "close": 3.745572, "volume": 5324.0}, {"date": "2001-07-26", "close": 3.745572, "volume": null}, {"date": "2001-07-27", "close": 3.745572, "volume": 12281.0}, {"date": "2001-07-30", "close": 3.745572, "volume": null}, {"date": "2001-07-31", "close": 3.745572, "volume": 1.0}, {"date": "2001-08-01", "close": 3.745572, "volume": null}, {"date": "2001-08-02", "close": 3.79239165, "volume": 1.0}, {"date": "2001-08-03", "close": 3.79239165, "volume": null}, {"date": "2001-08-06", "close": 3.79239165, "volume": null}, {"date": "2001-08-07", "close": 3.745572, "volume": 4592.0}, {"date": "2001-08-08", "close": 3.745572, "volume": null}, {"date": "2001-08-09", "close": 3.745572, "volume": null}, {"date": "2001-08-10", "close": 3.745572, "volume": null}, {"date": "2001-08-13", "close": 3.745572, "volume": null}, {"date": "2001-08-14", "close": 3.745572, "volume": null}, {"date": "2001-08-15", "close": 3.745572, "volume": null}, {"date": "2001-08-16", "close": 3.88603095, "volume": 5340.0}, {"date": "2001-08-17", "close": 3.9328506, "volume": 5340.0}, {"date": "2001-08-20", "close": 3.9328506, "volume": null}, {"date": "2001-08-21", "close": 3.9328506, "volume": 5340.0}, {"date": "2001-08-22", "close": 3.95157846, "volume": 3204.0}, {"date": "2001-08-23", "close": 3.95157846, "volume": 2136.0}, {"date": "2001-08-24", "close": 3.97967025, "volume": 2563.0}, {"date": "2001-08-27", "close": 3.97967025, "volume": 2777.0}, {"date": "2001-08-28", "close": 3.97967025, "volume": null}, {"date": "2001-08-29", "close": 3.97967025, "volume": null}, {"date": "2001-08-30", "close": 3.97967025, "volume": 7475.0}, {"date": "2001-08-31", "close": 3.9328506, "volume": 6408.0}, {"date": "2001-09-03", "close": 3.88603095, "volume": 12815.0}, {"date": "2001-09-04", "close": 3.88603095, "volume": null}, {"date": "2001-09-05", "close": 3.88603095, "volume": 1495.0}, {"date": "2001-09-06", "close": 3.88603095, "volume": null}, {"date": "2001-09-10", "close": 3.745572, "volume": null}, {"date": "2001-09-11", "close": 3.745572, "volume": null}, {"date": "2001-09-12", "close": 3.745572, "volume": null}, {"date": "2001-09-13", "close": 3.745572, "volume": 10145.0}, {"date": "2001-09-14", "close": 3.9328506, "volume": 5126.0}, {"date": "2001-09-17", "close": 3.6519327, "volume": 4806.0}, {"date": "2001-09-18", "close": 3.6519327, "volume": null}, {"date": "2001-09-19", "close": 3.6519327, "volume": null}, {"date": "2001-09-20", "close": 3.41783445, "volume": 39609.0}, {"date": "2001-09-21", "close": 3.3710148, "volume": 21359.0}, {"date": "2001-09-24", "close": 3.28673943, "volume": 21221.0}, {"date": "2001-09-25", "close": 3.406597734, "volume": 876.0}, {"date": "2001-09-26", "close": 3.406597734, "volume": null}, {"date": "2001-09-27", "close": 3.51147375, "volume": 10679.0}, {"date": "2001-09-28", "close": 3.51147375, "volume": 1602.0}, {"date": "2001-10-01", "close": 3.51147375, "volume": null}, {"date": "2001-10-02", "close": 3.51147375, "volume": 587.0}, {"date": "2001-10-03", "close": 3.51147375, "volume": null}, {"date": "2001-10-04", "close": 3.51147375, "volume": null}, {"date": "2001-10-05", "close": 3.60511305, "volume": 11385.0}, {"date": "2001-10-08", "close": 3.60511305, "volume": null}, {"date": "2001-10-11", "close": 3.6519327, "volume": 5547.0}, {"date": "2001-10-12", "close": 3.8392113, "volume": 2764.0}, {"date": "2001-10-23", "close": 3.745572, "volume": 5340.0}, {"date": "2001-10-25", "close": 3.64256877, "volume": 4272.0}, {"date": "2001-10-30", "close": 3.66129663, "volume": 2136.0}, {"date": "2001-10-31", "close": 3.64256877, "volume": 3204.0}, {"date": "2001-11-09", "close": 3.69875235, "volume": 7387.0}, {"date": "2001-11-14", "close": 3.79239165, "volume": 31119.0}, {"date": "2001-11-19", "close": 3.67066056, "volume": 13451.0}, {"date": "2001-12-06", "close": 3.80175558, "volume": 24711.0}, {"date": "2001-12-07", "close": 3.8392113, "volume": 5553.0}, {"date": "2001-12-12", "close": 3.9328506, "volume": 2670.0}, {"date": "2001-12-13", "close": 3.9328506, "volume": 13349.0}, {"date": "2001-12-14", "close": 3.9328506, "volume": 17087.0}, {"date": "2001-12-18", "close": 3.89539488, "volume": 5340.0}, {"date": "2001-12-21", "close": 4.0264899, "volume": 5340.0}, {"date": "2002-01-02", "close": 4.03585383, "volume": 1854.0}, {"date": "2002-01-07", "close": 4.06394562, "volume": 320.0}, {"date": "2002-01-11", "close": 4.2137685, "volume": 1068.0}, {"date": "2002-01-15", "close": 4.3074078, "volume": 2489.0}, {"date": "2002-01-16", "close": 4.29804387, "volume": 6141.0}, {"date": "2002-01-18", "close": 4.29804387, "volume": 379.0}, {"date": "2002-01-21", "close": 4.2137685, "volume": 4432.0}, {"date": "2002-01-22", "close": 4.3074078, "volume": 1650.0}, {"date": "2002-01-23", "close": 4.311153372, "volume": 2136.0}, {"date": "2002-01-24", "close": 4.29804387, "volume": 1880.0}, {"date": "2002-01-25", "close": 4.3074078, "volume": 2369.0}, {"date": "2002-01-30", "close": 4.29804387, "volume": 21679.0}, {"date": "2002-02-01", "close": 4.2137685, "volume": 8543.0}, {"date": "2002-02-04", "close": 4.2137685, "volume": 1282.0}, {"date": "2002-02-05", "close": 4.16694885, "volume": 1922.0}, {"date": "2002-02-06", "close": 4.2137685, "volume": 9825.0}, {"date": "2002-02-07", "close": 4.17631278, "volume": 5964.0}, {"date": "2002-02-08", "close": 4.19504064, "volume": 2579.0}, {"date": "2002-02-12", "close": 4.2137685, "volume": 4625.0}, {"date": "2002-02-13", "close": 4.2137685, "volume": 1068.0}, {"date": "2002-02-14", "close": 4.2137685, "volume": 7903.0}, {"date": "2002-02-15", "close": 4.1201292, "volume": 67226.0}, {"date": "2002-02-18", "close": 4.1201292, "volume": 3204.0}, {"date": "2002-02-20", "close": 4.2137685, "volume": 1602.0}, {"date": "2002-02-26", "close": 4.2137685, "volume": 4752.0}, {"date": "2002-03-04", "close": 4.3074078, "volume": 6.0}, {"date": "2002-03-06", "close": 4.3074078, "volume": 379.0}, {"date": "2002-03-12", "close": 4.3074078, "volume": 789.0}, {"date": "2002-03-13", "close": 4.26058815, "volume": 1961.0}, {"date": "2002-03-14", "close": 4.26058815, "volume": 1777.0}, {"date": "2002-03-15", "close": 4.26058815, "volume": 359.0}, {"date": "2002-03-21", "close": 4.26058815, "volume": 1709.0}, {"date": "2002-03-26", "close": 4.3074078, "volume": 1421.0}, {"date": "2002-04-04", "close": 4.26058815, "volume": 5340.0}, {"date": "2002-04-05", "close": 4.26058815, "volume": 4645.0}, {"date": "2002-04-08", "close": 4.681965, "volume": 4645.0}, {"date": "2002-04-09", "close": 4.681965, "volume": 3204.0}, {"date": "2002-04-10", "close": 4.47595854, "volume": 3044.0}, {"date": "2002-04-11", "close": 4.47595854, "volume": 1442.0}, {"date": "2002-04-12", "close": 4.2137685, "volume": 4025.0}, {"date": "2002-04-15", "close": 4.3074078, "volume": 8543.0}, {"date": "2002-04-16", "close": 4.4946864, "volume": 4485.0}, {"date": "2002-04-17", "close": 4.3074078, "volume": 2136.0}, {"date": "2002-04-18", "close": 4.3074078, "volume": 1348.0}, {"date": "2002-04-22", "close": 4.4946864, "volume": 788.0}, {"date": "2002-04-23", "close": 4.4946864, "volume": 2777.0}, {"date": "2002-04-24", "close": 4.35422745, "volume": 14791.0}, {"date": "2002-04-26", "close": 4.2137685, "volume": 1468.0}, {"date": "2002-04-29", "close": 4.3074078, "volume": 16966.0}, {"date": "2002-04-30", "close": 4.26058815, "volume": 37471.0}, {"date": "2002-05-01", "close": 4.26058815, "volume": 52319.0}, {"date": "2002-05-02", "close": 4.28867994, "volume": 14522.0}, {"date": "2002-05-03", "close": 4.3074078, "volume": 4272.0}, {"date": "2002-05-06", "close": 4.52364, "volume": 6942.0}, {"date": "2002-05-07", "close": 4.395798, "volume": 508.0}, {"date": "2002-05-08", "close": 4.32696, "volume": 3101.0}, {"date": "2002-05-09", "close": 4.22862, "volume": 4296.0}, {"date": "2002-05-10", "close": 4.37613, "volume": 9596.0}, {"date": "2002-05-13", "close": 4.37613, "volume": 511.0}, {"date": "2002-05-15", "close": 4.32696, "volume": 712.0}, {"date": "2002-05-16", "close": 4.32696, "volume": 651.0}, {"date": "2002-05-20", "close": 4.17945, "volume": 763.0}, {"date": "2002-05-21", "close": 4.17945, "volume": 3279.0}, {"date": "2002-05-22", "close": 4.08111, "volume": 12635.0}, {"date": "2002-05-23", "close": 4.17945, "volume": 44786.0}, {"date": "2002-05-24", "close": 4.17945, "volume": 6395.0}, {"date": "2002-05-28", "close": 4.08111, "volume": 12516.0}, {"date": "2002-05-29", "close": 4.03194, "volume": 610312.0}, {"date": "2002-05-30", "close": 4.08111, "volume": 2034.0}, {"date": "2002-05-31", "close": 4.27779, "volume": 13067.0}, {"date": "2002-06-03", "close": 4.22862, "volume": 2644.0}, {"date": "2002-06-04", "close": 4.22862, "volume": 1017.0}, {"date": "2002-06-05", "close": 4.32696, "volume": 4481.0}, {"date": "2002-06-06", "close": 4.090944, "volume": 13047.0}, {"date": "2002-06-11", "close": 4.287624, "volume": 1525.0}, {"date": "2002-06-18", "close": 4.307292, "volume": 1525.0}, {"date": "2002-06-19", "close": 4.287624, "volume": 4576.0}, {"date": "2002-06-20", "close": 4.287624, "volume": 16779.0}, {"date": "2002-06-21", "close": 4.297458, "volume": 1907.0}, {"date": "2002-06-24", "close": 4.32696, "volume": 9457.0}, {"date": "2002-06-25", "close": 4.32696, "volume": 5745.0}, {"date": "2002-06-26", "close": 4.22862, "volume": 15094.0}, {"date": "2002-07-01", "close": 4.238454, "volume": 6101.0}, {"date": "2002-07-02", "close": 4.22862, "volume": 11920.0}, {"date": "2002-07-04", "close": 4.22862, "volume": 8694.0}, {"date": "2002-07-05", "close": 4.22862, "volume": 486.0}, {"date": "2002-07-11", "close": 4.238454, "volume": 10169.0}, {"date": "2002-07-15", "close": 4.238454, "volume": 7627.0}, {"date": "2002-07-16", "close": 4.238454, "volume": 5918.0}, {"date": "2002-07-17", "close": 4.238454, "volume": 691.0}, {"date": "2002-07-22", "close": 4.061442, "volume": 4068.0}, {"date": "2002-07-26", "close": 4.061442, "volume": 7118.0}, {"date": "2002-07-29", "close": 3.9336, "volume": 31676.0}, {"date": "2002-07-30", "close": 4.03194, "volume": 2143.0}, {"date": "2002-07-31", "close": 3.98277, "volume": 10494.0}, {"date": "2002-08-05", "close": 3.88443, "volume": 10268.0}, {"date": "2002-08-06", "close": 3.9336, "volume": 1426.0}, {"date": "2002-08-08", "close": 3.98277, "volume": 1342.0}, {"date": "2002-08-12", "close": 4.08111, "volume": 2441.0}, {"date": "2002-08-13", "close": 4.08111, "volume": 3788.0}, {"date": "2002-08-15", "close": 4.08111, "volume": 11064.0}, {"date": "2002-08-16", "close": 4.08111, "volume": 9660.0}, {"date": "2002-08-19", "close": 3.98277, "volume": 3790.0}, {"date": "2002-08-20", "close": 4.08111, "volume": 2542.0}, {"date": "2002-08-23", "close": 4.08111, "volume": 2029.0}, {"date": "2002-08-29", "close": 4.08111, "volume": 4824.0}, {"date": "2002-08-30", "close": 4.140114, "volume": 22.0}, {"date": "2002-09-02", "close": 4.149948, "volume": 2056.0}, {"date": "2002-09-04", "close": 4.08111, "volume": 7627.0}, {"date": "2002-09-09", "close": 4.090944, "volume": 2034.0}, {"date": "2002-09-10", "close": 4.03194, "volume": 6101.0}, {"date": "2002-09-12", "close": 4.120446, "volume": 7683.0}, {"date": "2002-09-16", "close": 4.120446, "volume": 3356.0}, {"date": "2002-09-18", "close": 4.08111, "volume": 10717.0}, {"date": "2002-09-20", "close": 4.03194, "volume": 45308.0}, {"date": "2002-09-24", "close": 4.08111, "volume": 2542.0}, {"date": "2002-09-25", "close": 4.13028, "volume": 102.0}, {"date": "2002-09-26", "close": 4.13028, "volume": 122.0}, {"date": "2002-10-07", "close": 3.98277, "volume": 3152.0}, {"date": "2002-10-08", "close": 3.9336, "volume": 25219.0}, {"date": "2002-10-10", "close": 3.9336, "volume": 51.0}, {"date": "2002-10-11", "close": 3.98277, "volume": 3862.0}, {"date": "2002-10-14", "close": 3.98277, "volume": 2237.0}, {"date": "2002-10-17", "close": 3.9336, "volume": 7245.0}, {"date": "2002-10-18", "close": 4.03194, "volume": 5263.0}, {"date": "2002-10-21", "close": 3.83526, "volume": 10804.0}, {"date": "2002-10-22", "close": 3.854928, "volume": 1398.0}, {"date": "2002-10-23", "close": 3.9336, "volume": 1169.0}, {"date": "2002-10-25", "close": 3.9336, "volume": 4393.0}, {"date": "2002-10-29", "close": 3.9336, "volume": 3051.0}, {"date": "2002-10-30", "close": 4.002438, "volume": 3051.0}, {"date": "2002-11-01", "close": 3.9336, "volume": 3025.0}, {"date": "2002-11-04", "close": 3.83526, "volume": 2542.0}, {"date": "2002-11-06", "close": 3.9336, "volume": 2028.0}, {"date": "2002-11-08", "close": 4.002438, "volume": 5745.0}, {"date": "2002-11-11", "close": 4.002438, "volume": 5084.0}, {"date": "2002-11-12", "close": 4.002438, "volume": 1993.0}, {"date": "2002-11-14", "close": 3.9336, "volume": 29867.0}, {"date": "2002-11-15", "close": 3.9336, "volume": 1017.0}, {"date": "2002-11-18", "close": 4.002438, "volume": 1017.0}, {"date": "2002-11-19", "close": 4.002438, "volume": 620.0}, {"date": "2002-11-22", "close": 3.9336, "volume": 1220.0}, {"date": "2002-11-25", "close": 4.002438, "volume": 1729.0}, {"date": "2002-11-27", "close": 3.98277, "volume": 3712.0}, {"date": "2002-11-28", "close": 3.98277, "volume": 4678.0}, {"date": "2002-12-02", "close": 3.9336, "volume": 1525.0}, {"date": "2002-12-11", "close": 3.9336, "volume": 3051.0}, {"date": "2003-01-02", "close": 3.963102, "volume": 3565.0}, {"date": "2003-01-06", "close": 4.002438, "volume": 1810.0}, {"date": "2003-01-07", "close": 3.963102, "volume": 5084.0}, {"date": "2003-01-13", "close": 3.98277, "volume": 6246.0}, {"date": "2003-01-21", "close": 3.992604, "volume": 1271.0}, {"date": "2003-01-24", "close": 3.98277, "volume": 12203.0}, {"date": "2003-01-29", "close": 3.992604, "volume": 7525.0}, {"date": "2003-02-03", "close": 4.03194, "volume": 5084.0}, {"date": "2003-02-04", "close": 4.022106, "volume": 2034.0}, {"date": "2003-02-06", "close": 3.9336, "volume": 72526.0}, {"date": "2003-02-10", "close": 3.83526, "volume": 1805.0}, {"date": "2003-02-13", "close": 3.854928, "volume": 1017.0}, {"date": "2003-02-14", "close": 3.83526, "volume": 14465.0}, {"date": "2003-02-18", "close": 3.83526, "volume": 559.0}, {"date": "2003-02-19", "close": 3.78609, "volume": 6101.0}, {"date": "2003-02-21", "close": 3.78609, "volume": 15500.0}, {"date": "2003-02-24", "close": 3.83526, "volume": 18378.0}, {"date": "2003-02-25", "close": 3.78609, "volume": 1017.0}, {"date": "2003-03-03", "close": 3.78609, "volume": 1398.0}, {"date": "2003-03-05", "close": 3.78609, "volume": 5514.0}, {"date": "2003-03-06", "close": 3.78609, "volume": 3661.0}, {"date": "2003-03-07", "close": 3.78609, "volume": 3051.0}, {"date": "2003-03-10", "close": 3.795924, "volume": 1286.0}, {"date": "2003-03-12", "close": 3.78609, "volume": 2796.0}, {"date": "2003-03-14", "close": 3.795924, "volume": 5380.0}, {"date": "2003-03-21", "close": 3.795924, "volume": 4068.0}, {"date": "2003-03-26", "close": 3.795924, "volume": 16779.0}, {"date": "2003-03-27", "close": 3.815592, "volume": 5247.0}, {"date": "2003-03-28", "close": 3.815592, "volume": 2273.0}, {"date": "2003-03-31", "close": 3.795924, "volume": 1017.0}, {"date": "2003-04-03", "close": 3.795924, "volume": 10372.0}, {"date": "2003-04-04", "close": 3.58941, "volume": 2415.0}, {"date": "2003-04-07", "close": 3.805758, "volume": 1220.0}, {"date": "2003-04-08", "close": 3.805758, "volume": 5579.0}, {"date": "2003-04-09", "close": 3.776256, "volume": 3940.0}, {"date": "2003-04-10", "close": 3.68775, "volume": 6635.0}, {"date": "2003-04-11", "close": 3.73692, "volume": 15584.0}, {"date": "2003-04-14", "close": 3.805758, "volume": 18100.0}, {"date": "2003-04-16", "close": 3.805758, "volume": 7898.0}, {"date": "2003-04-22", "close": 3.73692, "volume": 10551.0}, {"date": "2003-04-23", "close": 3.73692, "volume": 10600.0}, {"date": "2003-04-24", "close": 3.815592, "volume": 30355.0}, {"date": "2003-04-28", "close": 3.73692, "volume": 508.0}, {"date": "2003-04-29", "close": 3.815592, "volume": 1708.0}, {"date": "2003-04-30", "close": 3.815592, "volume": 10169.0}, {"date": "2003-05-01", "close": 3.815592, "volume": 3994.0}, {"date": "2003-05-02", "close": 3.815592, "volume": 10270.0}, {"date": "2003-05-05", "close": 3.815592, "volume": 2542.0}, {"date": "2003-05-07", "close": 3.805758, "volume": 4068.0}, {"date": "2003-05-08", "close": 3.766422, "volume": 6164.0}, {"date": "2003-05-13", "close": 3.805758, "volume": 1017.0}, {"date": "2003-05-14", "close": 3.805758, "volume": 6000.0}, {"date": "2003-05-15", "close": 3.795924, "volume": 8389.0}, {"date": "2003-05-16", "close": 3.815592, "volume": 11338.0}, {"date": "2003-05-19", "close": 3.815592, "volume": 5084.0}, {"date": "2003-05-20", "close": 3.805758, "volume": 55390.0}, {"date": "2003-05-21", "close": 3.795924, "volume": 34030.0}, {"date": "2003-05-22", "close": 3.795924, "volume": 2542.0}, {"date": "2003-05-23", "close": 3.795924, "volume": 24974.0}, {"date": "2003-05-26", "close": 3.795924, "volume": 35286.0}, {"date": "2003-05-27", "close": 3.795924, "volume": 9583.0}, {"date": "2003-05-28", "close": 3.805758, "volume": 32367.0}, {"date": "2003-05-29", "close": 3.805758, "volume": 1424.0}, {"date": "2003-05-30", "close": 3.805758, "volume": 19778.0}, {"date": "2003-06-02", "close": 3.805758, "volume": 11445.0}, {"date": "2003-06-03", "close": 3.805758, "volume": 1525.0}, {"date": "2003-06-04", "close": 3.805758, "volume": 7712.0}, {"date": "2003-06-05", "close": 3.805758, "volume": 26827.0}, {"date": "2003-06-06", "close": 3.805758, "volume": 2542.0}, {"date": "2003-06-10", "close": 3.795924, "volume": 33159.0}, {"date": "2003-06-11", "close": 3.795924, "volume": 17210.0}, {"date": "2003-06-12", "close": 3.805758, "volume": 55944.0}, {"date": "2003-06-13", "close": 3.78609, "volume": 1549.0}, {"date": "2003-06-16", "close": 3.805758, "volume": 9593.0}, {"date": "2003-06-17", "close": 3.815592, "volume": 50671.0}, {"date": "2003-06-18", "close": 3.805758, "volume": 10266.0}, {"date": "2003-06-20", "close": 3.83526, "volume": 3051.0}, {"date": "2003-06-23", "close": 3.9336, "volume": 20338.0}, {"date": "2003-06-24", "close": 3.9336, "volume": 5084.0}, {"date": "2003-06-25", "close": 3.9336, "volume": 53346.0}, {"date": "2003-06-26", "close": 3.874596, "volume": 27528.0}, {"date": "2003-06-27", "close": 3.943434, "volume": 2542.0}, {"date": "2003-06-30", "close": 4.22862, "volume": 10067.0}, {"date": "2003-07-02", "close": 4.199118, "volume": 10169.0}, {"date": "2003-07-03", "close": 4.17945, "volume": 14550.0}, {"date": "2003-07-04", "close": 4.199118, "volume": 14604.0}, {"date": "2003-07-07", "close": 4.17945, "volume": 25422.0}, {"date": "2003-07-08", "close": 4.17945, "volume": 5308.0}, {"date": "2003-07-09", "close": 4.13028, "volume": 7174.0}, {"date": "2003-07-10", "close": 4.17945, "volume": 3051.0}, {"date": "2003-07-14", "close": 4.17945, "volume": 5981.0}, {"date": "2003-07-18", "close": 4.13028, "volume": 229.0}, {"date": "2003-07-21", "close": 4.13028, "volume": 5682.0}, {"date": "2003-07-22", "close": 4.03194, "volume": 35337.0}, {"date": "2003-07-23", "close": 3.992604, "volume": 2034.0}, {"date": "2003-07-24", "close": 3.9336, "volume": 20846.0}, {"date": "2003-07-25", "close": 3.9336, "volume": 25291.0}, {"date": "2003-07-28", "close": 3.9336, "volume": 13250.0}, {"date": "2003-07-29", "close": 3.9336, "volume": 2034.0}, {"date": "2003-07-30", "close": 3.9336, "volume": 9660.0}, {"date": "2003-07-31", "close": 3.9336, "volume": 7769.0}, {"date": "2003-08-01", "close": 3.9336, "volume": 6218.0}, {"date": "2003-08-04", "close": 4.03194, "volume": 9152.0}, {"date": "2003-08-05", "close": 4.03194, "volume": 2441.0}, {"date": "2003-08-06", "close": 4.03194, "volume": 8292.0}, {"date": "2003-08-07", "close": 4.03194, "volume": 7932.0}, {"date": "2003-08-08", "close": 4.03194, "volume": 4062.0}, {"date": "2003-08-11", "close": 4.03194, "volume": 7872.0}, {"date": "2003-08-12", "close": 4.03194, "volume": 111858.0}, {"date": "2003-08-13", "close": 4.08111, "volume": 65080.0}, {"date": "2003-08-14", "close": 4.071276, "volume": 14211.0}, {"date": "2003-08-15", "close": 4.03194, "volume": 47819.0}, {"date": "2003-08-18", "close": 4.071276, "volume": 51861.0}, {"date": "2003-08-19", "close": 4.08111, "volume": 15213.0}, {"date": "2003-08-20", "close": 4.08111, "volume": 2534.0}, {"date": "2003-08-21", "close": 4.189284, "volume": 5084.0}, {"date": "2003-08-22", "close": 4.17945, "volume": 19631.0}, {"date": "2003-08-25", "close": 4.199118, "volume": 6071.0}, {"date": "2003-08-26", "close": 4.189284, "volume": 4601.0}, {"date": "2003-08-27", "close": 4.189284, "volume": 12169.0}, {"date": "2003-08-28", "close": 4.199118, "volume": 2049.0}, {"date": "2003-08-29", "close": 4.22862, "volume": 8425.0}, {"date": "2003-09-01", "close": 4.22862, "volume": 12675.0}, {"date": "2003-09-02", "close": 4.22862, "volume": 10169.0}, {"date": "2003-09-03", "close": 4.27779, "volume": 9974.0}, {"date": "2003-09-04", "close": 4.22862, "volume": 3279.0}, {"date": "2003-09-05", "close": 4.27779, "volume": 5745.0}, {"date": "2003-09-08", "close": 4.27779, "volume": 11465.0}, {"date": "2003-09-09", "close": 4.27779, "volume": 8135.0}, {"date": "2003-09-11", "close": 4.27779, "volume": 2076.0}, {"date": "2003-09-12", "close": 4.27779, "volume": 15345.0}, {"date": "2003-09-15", "close": 4.27779, "volume": 1220.0}, {"date": "2003-09-16", "close": 4.08111, "volume": 15253.0}, {"date": "2003-09-17", "close": 4.03194, "volume": 1830384.0}, {"date": "2003-09-19", "close": 4.267956, "volume": 2034.0}, {"date": "2003-09-22", "close": 4.13028, "volume": 954.0}, {"date": "2003-09-23", "close": 4.27779, "volume": 7627.0}, {"date": "2003-09-24", "close": 4.258122, "volume": 1169.0}, {"date": "2003-09-26", "close": 4.248288, "volume": 10982.0}, {"date": "2003-09-29", "close": 4.208952, "volume": 2891.0}, {"date": "2003-09-30", "close": 4.22862, "volume": 3274.0}, {"date": "2003-10-07", "close": 4.22862, "volume": 7271.0}, {"date": "2003-10-08", "close": 4.22862, "volume": 2339.0}, {"date": "2003-10-09", "close": 4.22862, "volume": 3051.0}, {"date": "2003-10-10", "close": 4.22862, "volume": 1281.0}, {"date": "2003-10-13", "close": 4.248288, "volume": 19894.0}, {"date": "2003-10-14", "close": 4.22862, "volume": 3854.0}, {"date": "2003-10-15", "close": 4.22862, "volume": 14480.0}, {"date": "2003-10-16", "close": 4.22862, "volume": 40833.0}, {"date": "2003-10-20", "close": 4.22862, "volume": 473.0}, {"date": "2003-10-21", "close": 4.17945, "volume": 3834.0}, {"date": "2003-10-22", "close": 4.22862, "volume": 1800.0}, {"date": "2003-10-23", "close": 4.22862, "volume": 4198.0}, {"date": "2003-10-24", "close": 4.22862, "volume": 9920.0}, {"date": "2003-10-28", "close": 4.17945, "volume": 6559.0}, {"date": "2003-10-29", "close": 4.13028, "volume": 22207.0}, {"date": "2003-10-30", "close": 4.13028, "volume": 13486.0}, {"date": "2003-10-31", "close": 4.22862, "volume": 1518.0}, {"date": "2003-11-03", "close": 4.218786, "volume": 4270.0}, {"date": "2003-11-04", "close": 4.22862, "volume": 5084.0}, {"date": "2003-11-05", "close": 4.22862, "volume": 3712.0}, {"date": "2003-11-06", "close": 4.17945, "volume": 8778.0}, {"date": "2003-11-07", "close": 4.110612, "volume": 9598.0}, {"date": "2003-11-12", "close": 4.17945, "volume": 590.0}, {"date": "2003-11-13", "close": 4.169616, "volume": 2034.0}, {"date": "2003-11-14", "close": 4.13028, "volume": 25759.0}, {"date": "2003-11-17", "close": 4.110612, "volume": 10169.0}, {"date": "2003-11-18", "close": 4.110612, "volume": 4373.0}, {"date": "2003-11-24", "close": 4.169616, "volume": 7118.0}, {"date": "2003-11-26", "close": 4.169616, "volume": 712.0}, {"date": "2003-11-27", "close": 4.169616, "volume": 16771.0}, {"date": "2003-11-28", "close": 4.169616, "volume": 11989.0}, {"date": "2003-12-01", "close": 4.17945, "volume": 36943.0}, {"date": "2003-12-02", "close": 4.13028, "volume": 12239.0}, {"date": "2003-12-03", "close": 4.17945, "volume": 5593.0}, {"date": "2003-12-04", "close": 4.17945, "volume": 12482.0}, {"date": "2003-12-05", "close": 4.17945, "volume": 1017.0}, {"date": "2003-12-09", "close": 4.199118, "volume": 11830.0}, {"date": "2003-12-10", "close": 4.199118, "volume": 1678.0}, {"date": "2003-12-11", "close": 4.189284, "volume": 17456.0}, {"date": "2003-12-12", "close": 4.17945, "volume": 30213.0}, {"date": "2003-12-15", "close": 4.199118, "volume": 4576.0}, {"date": "2003-12-16", "close": 4.199118, "volume": 3534.0}, {"date": "2003-12-17", "close": 4.17945, "volume": 712.0}, {"date": "2003-12-18", "close": 4.17945, "volume": 551.0}, {"date": "2003-12-19", "close": 4.199118, "volume": 11982.0}, {"date": "2003-12-22", "close": 4.199118, "volume": 12914.0}, {"date": "2003-12-23", "close": 4.199118, "volume": 3510.0}, {"date": "2003-12-24", "close": 4.159782, "volume": 7682.0}, {"date": "2004-01-05", "close": 4.199118, "volume": 712.0}, {"date": "2004-01-06", "close": 4.189284, "volume": 10329.0}, {"date": "2004-01-07", "close": 4.17945, "volume": 13728.0}, {"date": "2004-01-08", "close": 4.199118, "volume": 4413.0}, {"date": "2004-01-09", "close": 4.199118, "volume": 91.0}, {"date": "2004-01-12", "close": 4.199118, "volume": 5084.0}, {"date": "2004-01-13", "close": 4.22862, "volume": 8501.0}, {"date": "2004-01-14", "close": 4.32696, "volume": 7118.0}, {"date": "2004-01-15", "close": 4.267956, "volume": 610.0}, {"date": "2004-01-20", "close": 4.27779, "volume": 30695.0}, {"date": "2004-01-21", "close": 4.267956, "volume": 4647.0}, {"date": "2004-01-22", "close": 4.27779, "volume": 8105.0}, {"date": "2004-01-23", "close": 4.267956, "volume": 2318.0}, {"date": "2004-01-27", "close": 4.32696, "volume": 9848.0}, {"date": "2004-01-28", "close": 4.317126, "volume": 3712.0}, {"date": "2004-01-29", "close": 4.218786, "volume": 12228.0}, {"date": "2004-02-03", "close": 4.317126, "volume": 3051.0}, {"date": "2004-02-05", "close": 4.267956, "volume": 16630.0}, {"date": "2004-02-10", "close": 4.32696, "volume": 4456.0}, {"date": "2004-02-11", "close": 4.287624, "volume": 2034.0}, {"date": "2004-02-12", "close": 4.287624, "volume": 4308.0}, {"date": "2004-02-13", "close": 4.287624, "volume": 21516.0}, {"date": "2004-02-16", "close": 4.287624, "volume": 4957.0}, {"date": "2004-02-17", "close": 4.287624, "volume": 5679.0}, {"date": "2004-02-18", "close": 4.32696, "volume": 19743.0}, {"date": "2004-02-24", "close": 4.297458, "volume": 10169.0}, {"date": "2004-02-25", "close": 4.32696, "volume": 19829.0}, {"date": "2004-02-26", "close": 4.32696, "volume": 3651.0}, {"date": "2004-02-27", "close": 4.32696, "volume": 3559.0}, {"date": "2004-03-01", "close": 4.297458, "volume": 173.0}, {"date": "2004-03-02", "close": 4.32696, "volume": 19767.0}, {"date": "2004-03-04", "close": 4.32696, "volume": 3051.0}, {"date": "2004-03-05", "close": 4.32696, "volume": 44610.0}, {"date": "2004-03-09", "close": 4.32696, "volume": 102.0}, {"date": "2004-03-10", "close": 4.32696, "volume": 19984.0}, {"date": "2004-03-11", "close": 4.317126, "volume": 18812.0}, {"date": "2004-03-12", "close": 4.317126, "volume": 1017.0}, {"date": "2004-03-15", "close": 4.317126, "volume": 1017.0}, {"date": "2004-03-18", "close": 4.267956, "volume": 27659.0}, {"date": "2004-03-19", "close": 4.22862, "volume": 6915.0}, {"date": "2004-03-22", "close": 4.238454, "volume": 5022.0}, {"date": "2004-03-23", "close": 4.238454, "volume": 7536.0}, {"date": "2004-03-24", "close": 4.238454, "volume": 4870.0}, {"date": "2004-03-25", "close": 4.238454, "volume": 3431.0}, {"date": "2004-03-26", "close": 4.258122, "volume": 1891.0}, {"date": "2004-03-31", "close": 4.248288, "volume": 1449.0}, {"date": "2004-04-06", "close": 4.32696, "volume": 16173.0}, {"date": "2004-04-07", "close": 4.22862, "volume": 16982.0}, {"date": "2004-04-08", "close": 4.238454, "volume": 2542.0}, {"date": "2004-04-13", "close": 4.238454, "volume": 2237.0}, {"date": "2004-04-14", "close": 4.27779, "volume": 11830.0}, {"date": "2004-04-15", "close": 4.27779, "volume": 2558.0}, {"date": "2004-04-16", "close": 4.238454, "volume": 9847.0}, {"date": "2004-04-19", "close": 4.238454, "volume": 712.0}, {"date": "2004-04-23", "close": 4.238454, "volume": 6171.0}, {"date": "2004-04-28", "close": 4.258122, "volume": 5593.0}, {"date": "2004-05-03", "close": 4.238454, "volume": 14493.0}, {"date": "2004-05-04", "close": 4.258122, "volume": 991.0}, {"date": "2004-05-05", "close": 4.27779, "volume": 7627.0}, {"date": "2004-05-06", "close": 4.218786, "volume": 1017.0}, {"date": "2004-05-10", "close": 4.218786, "volume": 2949.0}, {"date": "2004-05-13", "close": 4.22862, "volume": 1729.0}, {"date": "2004-05-14", "close": 4.22862, "volume": 3051.0}, {"date": "2004-05-18", "close": 4.22862, "volume": 64914.0}, {"date": "2004-05-19", "close": 4.22862, "volume": 3559.0}, {"date": "2004-05-20", "close": 4.27779, "volume": 17673.0}, {"date": "2004-05-21", "close": 4.248288, "volume": 2034.0}, {"date": "2004-05-25", "close": 4.22862, "volume": 4915.0}, {"date": "2004-05-26", "close": 4.267956, "volume": 108548.0}, {"date": "2004-05-31", "close": 4.248288, "volume": 296.0}, {"date": "2004-06-01", "close": 4.27779, "volume": 2034.0}, {"date": "2004-06-02", "close": 4.32696, "volume": 3559.0}, {"date": "2004-06-04", "close": 4.267956, "volume": 2542.0}, {"date": "2004-06-08", "close": 4.27779, "volume": 508.0}, {"date": "2004-06-09", "close": 4.32696, "volume": 9762.0}, {"date": "2004-06-10", "close": 4.307292, "volume": 5593.0}, {"date": "2004-06-11", "close": 4.32696, "volume": 6933.0}, {"date": "2004-06-15", "close": 4.248288, "volume": 5308.0}, {"date": "2004-06-18", "close": 4.27779, "volume": 11470.0}, {"date": "2004-06-21", "close": 4.287624, "volume": 6742.0}, {"date": "2004-06-22", "close": 4.32696, "volume": 2918.0}, {"date": "2004-06-23", "close": 4.32696, "volume": 4463.0}, {"date": "2004-06-24", "close": 4.32696, "volume": 7450.0}, {"date": "2004-06-25", "close": 4.336794, "volume": 763.0}, {"date": "2004-06-28", "close": 4.395798, "volume": 38812.0}, {"date": "2004-06-29", "close": 4.37613, "volume": 5936.0}, {"date": "2004-06-30", "close": 4.4253, "volume": 2827.0}, {"date": "2004-07-05", "close": 4.4253, "volume": 2237.0}, {"date": "2004-07-06", "close": 4.4253, "volume": 2237.0}, {"date": "2004-07-07", "close": 4.4253, "volume": 257.0}, {"date": "2004-07-08", "close": 4.4253, "volume": 40854.0}, {"date": "2004-07-12", "close": 4.4253, "volume": 3051.0}, {"date": "2004-07-13", "close": 4.444968, "volume": 5117.0}, {"date": "2004-07-14", "close": 4.444968, "volume": 4747.0}, {"date": "2004-07-15", "close": 4.4253, "volume": 2676.0}, {"date": "2004-07-20", "close": 4.435134, "volume": 661.0}, {"date": "2004-07-23", "close": 4.503972, "volume": 8918.0}, {"date": "2004-07-26", "close": 4.503972, "volume": 4810.0}, {"date": "2004-07-30", "close": 4.513806, "volume": 4728.0}, {"date": "2004-08-03", "close": 4.513806, "volume": 5972.0}, {"date": "2004-08-05", "close": 4.513806, "volume": 6305.0}, {"date": "2004-08-06", "close": 4.513806, "volume": 2034.0}, {"date": "2004-08-09", "close": 4.513806, "volume": 508.0}, {"date": "2004-08-10", "close": 4.513806, "volume": 1525.0}, {"date": "2004-08-11", "close": 4.513806, "volume": 1220.0}, {"date": "2004-08-13", "close": 4.513806, "volume": 10891.0}, {"date": "2004-08-17", "close": 4.710486, "volume": 1525.0}, {"date": "2004-08-19", "close": 4.700652, "volume": 1220.0}, {"date": "2004-08-20", "close": 4.661316, "volume": 2034.0}, {"date": "2004-08-23", "close": 4.62198, "volume": 3051.0}, {"date": "2004-08-25", "close": 4.57281, "volume": 2288.0}, {"date": "2004-08-31", "close": 4.602312, "volume": 7118.0}, {"date": "2004-09-01", "close": 4.57281, "volume": 10295.0}, {"date": "2004-09-02", "close": 4.513806, "volume": 8772.0}, {"date": "2004-09-03", "close": 4.562976, "volume": 219.0}, {"date": "2004-09-07", "close": 4.562976, "volume": 1017.0}, {"date": "2004-09-09", "close": 4.710486, "volume": 8818.0}, {"date": "2004-09-10", "close": 4.562976, "volume": 3015.0}, {"date": "2004-09-13", "close": 4.562976, "volume": 1510.0}, {"date": "2004-09-14", "close": 4.52364, "volume": 3813.0}, {"date": "2004-09-15", "close": 4.52364, "volume": 1881.0}, {"date": "2004-09-16", "close": 4.52364, "volume": 5146.0}, {"date": "2004-09-20", "close": 4.4253, "volume": 6231.0}, {"date": "2004-09-24", "close": 4.47447, "volume": 1076.0}, {"date": "2004-09-30", "close": 4.67115, "volume": 5105.0}, {"date": "2004-10-01", "close": 4.62198, "volume": 602.0}, {"date": "2004-10-04", "close": 4.52364, "volume": 1875.0}, {"date": "2004-10-05", "close": 4.52364, "volume": 69894.0}, {"date": "2004-10-06", "close": 4.562976, "volume": 8193.0}, {"date": "2004-10-07", "close": 4.710486, "volume": 4195.0}, {"date": "2004-10-08", "close": 4.710486, "volume": 17313.0}, {"date": "2004-10-11", "close": 4.907166, "volume": 9594.0}, {"date": "2004-10-12", "close": 4.62198, "volume": 11625.0}, {"date": "2004-10-14", "close": 4.651482, "volume": 732.0}, {"date": "2004-10-18", "close": 4.81866, "volume": 5140.0}, {"date": "2004-10-21", "close": 4.67115, "volume": 1017.0}, {"date": "2004-10-25", "close": 4.76949, "volume": 25422.0}, {"date": "2004-10-26", "close": 4.72032, "volume": 878.0}, {"date": "2004-10-27", "close": 4.76949, "volume": 884.0}, {"date": "2004-10-28", "close": 4.808826, "volume": 620.0}, {"date": "2004-11-01", "close": 4.86783, "volume": 5238.0}, {"date": "2004-11-03", "close": 4.86783, "volume": 3508.0}, {"date": "2004-11-04", "close": 5.01534, "volume": 20439.0}, {"date": "2004-11-05", "close": 5.06451, "volume": 1252.0}, {"date": "2004-11-09", "close": 5.06451, "volume": 590.0}, {"date": "2004-11-10", "close": 5.01534, "volume": 192.0}, {"date": "2004-11-17", "close": 5.01534, "volume": 215.0}, {"date": "2004-11-18", "close": 4.917, "volume": 1057.0}, {"date": "2004-11-19", "close": 4.917, "volume": 2282.0}, {"date": "2004-11-23", "close": 4.739988, "volume": 2997.0}, {"date": "2004-11-25", "close": 4.86783, "volume": 20029.0}, {"date": "2004-11-26", "close": 4.86783, "volume": 8436.0}, {"date": "2004-11-29", "close": 4.81866, "volume": 9968.0}, {"date": "2004-11-30", "close": 4.81866, "volume": 40812.0}, {"date": "2004-12-02", "close": 4.81866, "volume": 17287.0}, {"date": "2004-12-03", "close": 4.917, "volume": 1574.0}, {"date": "2004-12-06", "close": 4.917, "volume": 407.0}, {"date": "2004-12-07", "close": 4.838328, "volume": 915.0}, {"date": "2004-12-08", "close": 4.917, "volume": 10169.0}, {"date": "2004-12-13", "close": 4.917, "volume": 1607.0}, {"date": "2004-12-15", "close": 4.926834, "volume": 2034.0}, {"date": "2004-12-16", "close": 4.926834, "volume": 5084.0}, {"date": "2004-12-17", "close": 4.96617, "volume": 3051.0}, {"date": "2004-12-21", "close": 5.11368, "volume": 2034.0}, {"date": "2004-12-22", "close": 5.06451, "volume": 2034.0}, {"date": "2004-12-23", "close": 5.11368, "volume": 10779.0}, {"date": "2004-12-29", "close": 5.16285, "volume": 3305.0}, {"date": "2004-12-30", "close": 5.16285, "volume": 2552.0}, {"date": "2005-01-04", "close": 5.202186, "volume": 610.0}, {"date": "2005-01-05", "close": 5.202186, "volume": 4861.0}, {"date": "2005-01-06", "close": 5.182518, "volume": 19321.0}, {"date": "2005-01-10", "close": 5.192352, "volume": 707.0}, {"date": "2005-01-12", "close": 5.16285, "volume": 20338.0}, {"date": "2005-01-14", "close": 5.01534, "volume": 20338.0}, {"date": "2005-01-17", "close": 5.01534, "volume": 9660.0}, {"date": "2005-01-18", "close": 5.035008, "volume": 272.0}, {"date": "2005-01-20", "close": 5.192352, "volume": 3864.0}, {"date": "2005-01-21", "close": 5.202186, "volume": 1220.0}, {"date": "2005-01-24", "close": 5.202186, "volume": 4406.0}, {"date": "2005-01-25", "close": 5.06451, "volume": 15253.0}, {"date": "2005-01-31", "close": 5.11368, "volume": 412.0}, {"date": "2005-02-02", "close": 5.11368, "volume": 2237.0}, {"date": "2005-02-04", "close": 5.16285, "volume": 2034.0}, {"date": "2005-02-07", "close": 5.133348, "volume": 17075.0}, {"date": "2005-02-08", "close": 5.11368, "volume": 11797.0}, {"date": "2005-02-09", "close": 5.074344, "volume": 15234.0}, {"date": "2005-02-10", "close": 5.084178, "volume": 9152.0}, {"date": "2005-02-11", "close": 5.103846, "volume": 3559.0}, {"date": "2005-02-16", "close": 5.16285, "volume": 5727.0}, {"date": "2005-02-18", "close": 5.21202, "volume": 4068.0}, {"date": "2005-02-21", "close": 5.21202, "volume": 10677.0}, {"date": "2005-02-22", "close": 5.21202, "volume": 1525.0}, {"date": "2005-02-23", "close": 5.084178, "volume": 8580.0}, {"date": "2005-02-25", "close": 5.11368, "volume": 3051.0}, {"date": "2005-03-01", "close": 5.26119, "volume": 966.0}, {"date": "2005-03-02", "close": 5.26119, "volume": 3610.0}, {"date": "2005-03-03", "close": 5.11368, "volume": 4767.0}, {"date": "2005-03-07", "close": 5.11368, "volume": 763.0}, {"date": "2005-03-08", "close": 5.11368, "volume": 305.0}, {"date": "2005-03-09", "close": 5.11368, "volume": 2034.0}, {"date": "2005-03-10", "close": 5.21202, "volume": 1219.0}, {"date": "2005-03-11", "close": 5.21202, "volume": 1932.0}, {"date": "2005-03-15", "close": 5.21202, "volume": 4251.0}, {"date": "2005-03-21", "close": 5.21202, "volume": 13342.0}, {"date": "2005-03-22", "close": 5.21202, "volume": 18354.0}, {"date": "2005-03-23", "close": 5.153016, "volume": 4867.0}, {"date": "2005-03-24", "close": 5.153016, "volume": 2306.0}, {"date": "2005-03-29", "close": 5.192352, "volume": 3559.0}, {"date": "2005-04-12", "close": 5.21202, "volume": 5949.0}, {"date": "2005-04-13", "close": 5.21202, "volume": 3397.0}, {"date": "2005-04-14", "close": 5.21202, "volume": 5308.0}, {"date": "2005-04-15", "close": 5.241522, "volume": 5102.0}, {"date": "2005-04-18", "close": 5.133348, "volume": 12711.0}, {"date": "2005-04-20", "close": 5.133348, "volume": 3966.0}, {"date": "2005-04-22", "close": 5.06451, "volume": 4995.0}, {"date": "2005-04-27", "close": 5.06451, "volume": 3813.0}, {"date": "2005-04-28", "close": 5.01534, "volume": 987.0}, {"date": "2005-05-11", "close": 5.202186, "volume": 7016.0}, {"date": "2005-05-12", "close": 5.21202, "volume": 4062.0}, {"date": "2005-05-13", "close": 5.035008, "volume": 5339.0}, {"date": "2005-05-20", "close": 5.11368, "volume": 3813.0}, {"date": "2005-05-24", "close": 5.21202, "volume": 15253.0}, {"date": "2005-05-25", "close": 5.31036, "volume": 10324.0}, {"date": "2005-05-27", "close": 5.35953, "volume": 6964.0}, {"date": "2005-05-30", "close": 5.35953, "volume": 7256.0}, {"date": "2005-06-03", "close": 5.4087, "volume": 763.0}, {"date": "2005-06-07", "close": 5.31036, "volume": 4932.0}, {"date": "2005-06-08", "close": 5.26119, "volume": 1830.0}, {"date": "2005-06-10", "close": 5.4087, "volume": 407.0}, {"date": "2005-06-15", "close": 5.398866, "volume": 2034.0}, {"date": "2005-06-16", "close": 5.35953, "volume": 4606.0}, {"date": "2005-06-17", "close": 5.221854, "volume": 2237.0}, {"date": "2005-06-22", "close": 5.4087, "volume": 7919.0}, {"date": "2005-06-27", "close": 5.31036, "volume": 1017.0}, {"date": "2005-06-30", "close": 5.477538, "volume": 1104.0}, {"date": "2005-07-01", "close": 5.35953, "volume": 10128.0}, {"date": "2005-07-04", "close": 5.35953, "volume": 56326.0}, {"date": "2005-07-06", "close": 5.35953, "volume": 3888.0}, {"date": "2005-07-11", "close": 5.379198, "volume": 10169.0}, {"date": "2005-07-13", "close": 5.4087, "volume": 6624.0}, {"date": "2005-07-14", "close": 5.4087, "volume": 1956.0}, {"date": "2005-07-15", "close": 5.45787, "volume": 1017.0}, {"date": "2005-07-18", "close": 5.45787, "volume": 2.0}, {"date": "2005-07-19", "close": 5.60538, "volume": 5084.0}, {"date": "2005-07-22", "close": 5.60538, "volume": 608.0}, {"date": "2005-07-25", "close": 5.60538, "volume": 4576.0}, {"date": "2005-07-26", "close": 5.60538, "volume": 102.0}, {"date": "2005-07-28", "close": 5.60538, "volume": 2034.0}, {"date": "2005-07-29", "close": 5.60538, "volume": 34686.0}, {"date": "2005-08-02", "close": 5.60538, "volume": 2542.0}, {"date": "2005-08-04", "close": 5.65455, "volume": 5583.0}, {"date": "2005-08-05", "close": 5.713554, "volume": 3457.0}, {"date": "2005-08-09", "close": 5.625048, "volume": 20236.0}, {"date": "2005-08-10", "close": 5.65455, "volume": 2644.0}, {"date": "2005-08-11", "close": 5.684052, "volume": 1754.0}, {"date": "2005-08-15", "close": 5.85123, "volume": 1754.0}, {"date": "2005-08-18", "close": 5.75289, "volume": 1525.0}, {"date": "2005-08-22", "close": 5.85123, "volume": 2644.0}, {"date": "2005-08-23", "close": 5.80206, "volume": 5485.0}, {"date": "2005-08-24", "close": 5.762724, "volume": 4525.0}, {"date": "2005-08-25", "close": 5.890566, "volume": 1932.0}, {"date": "2005-08-26", "close": 5.85123, "volume": 2142.0}, {"date": "2005-08-31", "close": 5.890566, "volume": 193.0}, {"date": "2005-09-02", "close": 5.880732, "volume": 5084.0}, {"date": "2005-09-06", "close": 5.870898, "volume": 4670.0}, {"date": "2005-09-08", "close": 5.890566, "volume": 2034.0}, {"date": "2005-09-09", "close": 5.9004, "volume": 4605.0}, {"date": "2005-09-12", "close": 5.9004, "volume": 3817.0}, {"date": "2005-09-13", "close": 5.9004, "volume": 10169.0}, {"date": "2005-09-16", "close": 5.80206, "volume": 3051.0}, {"date": "2005-09-19", "close": 5.80206, "volume": 4068.0}, {"date": "2005-09-20", "close": 5.80206, "volume": 508.0}, {"date": "2005-09-22", "close": 5.9004, "volume": 15417.0}, {"date": "2005-09-28", "close": 5.811894, "volume": 3305.0}, {"date": "2005-09-29", "close": 5.9004, "volume": 11658.0}, {"date": "2005-10-04", "close": 5.9004, "volume": 10622.0}, {"date": "2005-10-06", "close": 5.9004, "volume": 167.0}, {"date": "2005-10-10", "close": 5.85123, "volume": 5898.0}, {"date": "2005-10-11", "close": 5.80206, "volume": 3152.0}, {"date": "2005-10-13", "close": 5.910234, "volume": 3559.0}, {"date": "2005-10-17", "close": 5.99874, "volume": 1525.0}, {"date": "2005-10-18", "close": 6.04791, "volume": 2542.0}, {"date": "2005-10-19", "close": 6.04791, "volume": 7274.0}, {"date": "2005-10-21", "close": 5.9004, "volume": 7233.0}, {"date": "2005-10-24", "close": 5.80206, "volume": 6824.0}, {"date": "2005-10-25", "close": 5.80206, "volume": 6297.0}, {"date": "2005-10-27", "close": 5.85123, "volume": 966.0}, {"date": "2005-10-28", "close": 5.85123, "volume": 7330.0}, {"date": "2005-10-31", "close": 5.861064, "volume": 3813.0}, {"date": "2005-11-01", "close": 5.870898, "volume": 167.0}, {"date": "2005-11-03", "close": 5.94957, "volume": 6711.0}, {"date": "2005-11-04", "close": 5.94957, "volume": 5145.0}, {"date": "2005-11-11", "close": 5.9004, "volume": 8491.0}, {"date": "2005-11-15", "close": 5.9004, "volume": 3510.0}, {"date": "2005-11-16", "close": 5.880732, "volume": 7423.0}, {"date": "2005-11-17", "close": 5.910234, "volume": 538.0}, {"date": "2005-11-22", "close": 5.9004, "volume": 7202.0}, {"date": "2005-11-29", "close": 5.910234, "volume": 4177.0}, {"date": "2005-11-30", "close": 5.969238, "volume": 3559.0}, {"date": "2005-12-02", "close": 5.94957, "volume": 3356.0}, {"date": "2005-12-05", "close": 5.94957, "volume": 11346.0}, {"date": "2005-12-07", "close": 5.94957, "volume": 11694.0}, {"date": "2005-12-08", "close": 5.99874, "volume": 1078.0}, {"date": "2005-12-09", "close": 5.939736, "volume": 195.0}, {"date": "2005-12-16", "close": 6.008574, "volume": 4118.0}, {"date": "2005-12-19", "close": 5.99874, "volume": 9312.0}, {"date": "2005-12-20", "close": 6.04791, "volume": 1627.0}, {"date": "2005-12-21", "close": 6.04791, "volume": 2627.0}, {"date": "2005-12-22", "close": 6.14625, "volume": 5084.0}, {"date": "2005-12-30", "close": 6.24459, "volume": 1525.0}, {"date": "2006-01-09", "close": 6.254424, "volume": 7627.0}, {"date": "2006-01-10", "close": 6.254424, "volume": 1017.0}, {"date": "2006-01-11", "close": 6.264258, "volume": 1017.0}, {"date": "2006-01-16", "close": 6.3921, "volume": 7360.0}, {"date": "2006-01-17", "close": 6.3921, "volume": 7387.0}, {"date": "2006-01-19", "close": 6.274092, "volume": 6864.0}, {"date": "2006-01-23", "close": 6.29376, "volume": 8541.0}, {"date": "2006-01-24", "close": 6.34293, "volume": 559.0}, {"date": "2006-01-27", "close": 6.3921, "volume": 6379.0}, {"date": "2006-01-31", "close": 6.401934, "volume": 3864.0}, {"date": "2006-02-02", "close": 6.500274, "volume": 1944.0}, {"date": "2006-02-06", "close": 6.529776, "volume": 2542.0}, {"date": "2006-02-08", "close": 6.53961, "volume": 11186.0}, {"date": "2006-02-10", "close": 6.58878, "volume": 305.0}, {"date": "2006-02-14", "close": 6.8838, "volume": 430.0}, {"date": "2006-02-15", "close": 6.893634, "volume": 923.0}, {"date": "2006-02-16", "close": 7.08048, "volume": 2448.0}, {"date": "2006-02-20", "close": 6.98214, "volume": 9597.0}, {"date": "2006-02-22", "close": 6.893634, "volume": 197.0}, {"date": "2006-02-23", "close": 7.17882, "volume": 2288.0}, {"date": "2006-02-28", "close": 7.17882, "volume": 163.0}, {"date": "2006-03-01", "close": 7.17882, "volume": 356.0}, {"date": "2006-03-02", "close": 7.17882, "volume": 203.0}, {"date": "2006-03-03", "close": 7.17882, "volume": 2034.0}, {"date": "2006-03-06", "close": 7.12965, "volume": 4576.0}, {"date": "2006-03-07", "close": 7.12965, "volume": 1224.0}, {"date": "2006-03-08", "close": 7.17882, "volume": 712.0}, {"date": "2006-03-09", "close": 7.17882, "volume": 1017.0}, {"date": "2006-03-10", "close": 7.17882, "volume": 1318.0}, {"date": "2006-03-20", "close": 7.17882, "volume": 1393.0}, {"date": "2006-03-21", "close": 7.03131, "volume": 712.0}, {"date": "2006-03-24", "close": 7.08048, "volume": 3661.0}, {"date": "2006-03-27", "close": 7.17882, "volume": 773.0}, {"date": "2006-03-29", "close": 7.041144, "volume": 5343.0}, {"date": "2006-03-30", "close": 7.041144, "volume": 8807.0}, {"date": "2006-04-03", "close": 7.17882, "volume": 7364.0}, {"date": "2006-04-04", "close": 7.22799, "volume": 2971.0}, {"date": "2006-04-05", "close": 7.041144, "volume": 1182.0}, {"date": "2006-04-18", "close": 7.22799, "volume": 1383.0}, {"date": "2006-04-19", "close": 7.22799, "volume": 11491.0}, {"date": "2006-04-20", "close": 7.08048, "volume": 8008.0}, {"date": "2006-04-21", "close": 7.22799, "volume": 102.0}, {"date": "2006-04-26", "close": 7.22799, "volume": 1525.0}, {"date": "2006-04-27", "close": 7.22799, "volume": 7194.0}, {"date": "2006-04-28", "close": 7.17882, "volume": 6554.0}, {"date": "2006-05-01", "close": 7.17882, "volume": 981.0}, {"date": "2006-05-03", "close": 7.22799, "volume": 203.0}, {"date": "2006-05-04", "close": 7.22799, "volume": 814.0}, {"date": "2006-05-05", "close": 7.22799, "volume": 3848.0}, {"date": "2006-05-08", "close": 7.22799, "volume": 1662.0}, {"date": "2006-05-11", "close": 7.513176, "volume": 3135.0}, {"date": "2006-05-15", "close": 7.47384, "volume": 610.0}, {"date": "2006-05-16", "close": 7.3755, "volume": 334.0}, {"date": "2006-05-18", "close": 7.139484, "volume": 2527.0}, {"date": "2006-05-22", "close": 7.149318, "volume": 1477.0}, {"date": "2006-05-23", "close": 7.08048, "volume": 2883.0}, {"date": "2006-05-24", "close": 7.08048, "volume": 2288.0}, {"date": "2006-05-25", "close": 7.365666, "volume": 712.0}, {"date": "2006-05-30", "close": 7.365666, "volume": 1841.0}, {"date": "2006-06-05", "close": 7.365666, "volume": 2008.0}, {"date": "2006-06-06", "close": 7.336164, "volume": 28363.0}, {"date": "2006-06-09", "close": 7.08048, "volume": 4569.0}, {"date": "2006-06-14", "close": 7.08048, "volume": 712.0}, {"date": "2006-06-15", "close": 7.08048, "volume": 4002.0}, {"date": "2006-06-16", "close": 7.03131, "volume": 21167.0}, {"date": "2006-06-19", "close": 7.070646, "volume": 10631.0}, {"date": "2006-06-21", "close": 7.08048, "volume": 3356.0}, {"date": "2006-06-23", "close": 7.050978, "volume": 915.0}, {"date": "2006-06-27", "close": 7.050978, "volume": 712.0}, {"date": "2006-06-29", "close": 7.050978, "volume": 3482.0}, {"date": "2006-07-05", "close": 7.12965, "volume": 1780.0}, {"date": "2006-07-10", "close": 7.08048, "volume": 3514.0}, {"date": "2006-07-11", "close": 7.08048, "volume": 3167.0}, {"date": "2006-07-12", "close": 7.08048, "volume": 2135.0}, {"date": "2006-07-13", "close": 7.08048, "volume": 1017.0}, {"date": "2006-07-14", "close": 7.08048, "volume": 3850.0}, {"date": "2006-07-17", "close": 7.08048, "volume": 1724.0}, {"date": "2006-07-19", "close": 7.17882, "volume": 2184.0}, {"date": "2006-07-20", "close": 7.139484, "volume": 102.0}, {"date": "2006-07-21", "close": 7.08048, "volume": 15006.0}, {"date": "2006-07-24", "close": 7.08048, "volume": 1404.0}, {"date": "2006-07-25", "close": 7.12965, "volume": 558.0}, {"date": "2006-07-27", "close": 7.03131, "volume": 10169.0}, {"date": "2006-08-08", "close": 7.08048, "volume": 1373.0}, {"date": "2006-08-09", "close": 6.8838, "volume": 3559.0}, {"date": "2006-08-10", "close": 6.893634, "volume": 864.0}, {"date": "2006-08-15", "close": 7.08048, "volume": 1729.0}, {"date": "2006-08-17", "close": 7.08048, "volume": 4068.0}, {"date": "2006-08-18", "close": 7.03131, "volume": 8519.0}, {"date": "2006-08-21", "close": 7.03131, "volume": 632.0}, {"date": "2006-08-23", "close": 7.08048, "volume": 722.0}, {"date": "2006-08-25", "close": 7.041144, "volume": 7372.0}, {"date": "2006-08-30", "close": 7.08048, "volume": 2046.0}, {"date": "2006-08-31", "close": 7.12965, "volume": 3559.0}, {"date": "2006-09-04", "close": 7.041144, "volume": 5084.0}, {"date": "2006-09-05", "close": 7.12965, "volume": 4482.0}, {"date": "2006-09-06", "close": 7.12965, "volume": 3813.0}, {"date": "2006-09-07", "close": 7.12965, "volume": 1525.0}, {"date": "2006-09-11", "close": 7.12965, "volume": 2542.0}, {"date": "2006-09-13", "close": 7.22799, "volume": 2034.0}, {"date": "2006-09-14", "close": 7.17882, "volume": 14745.0}, {"date": "2006-09-15", "close": 7.22799, "volume": 4135.0}, {"date": "2006-09-21", "close": 7.08048, "volume": 1286.0}, {"date": "2006-09-22", "close": 7.27716, "volume": 11576.0}, {"date": "2006-09-25", "close": 7.27716, "volume": 6423.0}, {"date": "2006-09-26", "close": 7.27716, "volume": 275.0}, {"date": "2006-09-28", "close": 7.267326, "volume": 1365.0}, {"date": "2006-10-02", "close": 7.247658, "volume": 7118.0}, {"date": "2006-10-04", "close": 7.247658, "volume": 5440.0}, {"date": "2006-10-05", "close": 7.247658, "volume": 1729.0}, {"date": "2006-10-09", "close": 7.247658, "volume": 1017.0}, {"date": "2006-10-10", "close": 7.27716, "volume": 7627.0}, {"date": "2006-10-11", "close": 7.27716, "volume": 2794.0}, {"date": "2006-10-12", "close": 7.22799, "volume": 30991.0}, {"date": "2006-10-13", "close": 7.27716, "volume": 8845.0}, {"date": "2006-10-18", "close": 7.188654, "volume": 12689.0}, {"date": "2006-10-19", "close": 7.27716, "volume": 9864.0}, {"date": "2006-10-20", "close": 7.27716, "volume": 6009.0}, {"date": "2006-10-23", "close": 7.27716, "volume": 3733.0}, {"date": "2006-10-24", "close": 7.22799, "volume": 20760.0}, {"date": "2006-10-25", "close": 7.27716, "volume": 31493.0}, {"date": "2006-10-26", "close": 7.17882, "volume": 58408.0}, {"date": "2006-10-27", "close": 7.3755, "volume": 2390.0}, {"date": "2006-10-30", "close": 7.27716, "volume": 2034.0}, {"date": "2006-10-31", "close": 7.27716, "volume": 1297.0}, {"date": "2006-11-03", "close": 7.27716, "volume": 5580.0}, {"date": "2006-11-07", "close": 7.32633, "volume": 3051.0}, {"date": "2006-11-08", "close": 7.3755, "volume": 15545.0}, {"date": "2006-11-09", "close": 7.3755, "volume": 5128.0}, {"date": "2006-11-10", "close": 7.27716, "volume": 3249.0}, {"date": "2006-11-13", "close": 7.286994, "volume": 1949.0}, {"date": "2006-11-14", "close": 7.286994, "volume": 1098.0}, {"date": "2006-11-15", "close": 7.32633, "volume": 1220.0}, {"date": "2006-11-16", "close": 7.32633, "volume": 4008.0}, {"date": "2006-11-17", "close": 7.3755, "volume": 7436.0}, {"date": "2006-11-20", "close": 7.306662, "volume": 14289.0}, {"date": "2006-11-27", "close": 7.306662, "volume": 2834.0}, {"date": "2006-11-29", "close": 7.3755, "volume": 5135.0}, {"date": "2006-11-30", "close": 7.3755, "volume": 2441.0}, {"date": "2006-12-01", "close": 7.3755, "volume": 2542.0}, {"date": "2006-12-04", "close": 7.3755, "volume": 2542.0}, {"date": "2006-12-05", "close": 7.3755, "volume": 71.0}, {"date": "2006-12-06", "close": 7.365666, "volume": 539.0}, {"date": "2006-12-12", "close": 7.3755, "volume": 2744.0}, {"date": "2006-12-14", "close": 7.385334, "volume": 1424.0}, {"date": "2006-12-15", "close": 7.395168, "volume": 10169.0}, {"date": "2006-12-18", "close": 7.503342, "volume": 1444.0}, {"date": "2006-12-19", "close": 7.513176, "volume": 3897.0}, {"date": "2006-12-20", "close": 7.52301, "volume": 814.0}, {"date": "2006-12-22", "close": 7.57218, "volume": 1923.0}, {"date": "2006-12-27", "close": 7.76886, "volume": 7627.0}, {"date": "2007-01-02", "close": 7.76886, "volume": 6014.0}, {"date": "2007-01-04", "close": 7.729524, "volume": 1678.0}, {"date": "2007-01-05", "close": 7.582014, "volume": 5894.0}, {"date": "2007-01-08", "close": 7.582014, "volume": 1495.0}, {"date": "2007-01-16", "close": 7.81803, "volume": 4068.0}, {"date": "2007-01-22", "close": 7.8672, "volume": 11053.0}, {"date": "2007-01-23", "close": 7.81803, "volume": 1932.0}, {"date": "2007-01-25", "close": 7.81803, "volume": 618.0}, {"date": "2007-01-30", "close": 7.8672, "volume": 58374.0}, {"date": "2007-01-31", "close": 7.8672, "volume": 12926.0}, {"date": "2007-02-02", "close": 8.339232, "volume": 1017.0}, {"date": "2007-02-06", "close": 8.26056, "volume": 610.0}, {"date": "2007-02-08", "close": 8.073714, "volume": 12309.0}, {"date": "2007-02-09", "close": 8.073714, "volume": 752.0}, {"date": "2007-02-13", "close": 8.083548, "volume": 1017.0}, {"date": "2007-02-15", "close": 8.11305, "volume": 598.0}, {"date": "2007-02-16", "close": 8.083548, "volume": 13200.0}, {"date": "2007-02-21", "close": 8.26056, "volume": 325.0}, {"date": "2007-02-22", "close": 8.21139, "volume": 124.0}, {"date": "2007-02-23", "close": 8.21139, "volume": 1169.0}, {"date": "2007-02-26", "close": 8.250726, "volume": 3791.0}, {"date": "2007-02-28", "close": 8.122884, "volume": 1607.0}, {"date": "2007-03-01", "close": 8.122884, "volume": 678.0}, {"date": "2007-03-02", "close": 8.122884, "volume": 2034.0}, {"date": "2007-03-05", "close": 7.81803, "volume": 5843.0}, {"date": "2007-03-06", "close": 7.96554, "volume": 2569.0}, {"date": "2007-03-08", "close": 7.926204, "volume": 2405.0}, {"date": "2007-03-09", "close": 8.16222, "volume": 1251.0}, {"date": "2007-03-12", "close": 8.16222, "volume": 1347.0}, {"date": "2007-03-13", "close": 8.083548, "volume": 258.0}, {"date": "2007-03-14", "close": 8.16222, "volume": 1100.0}, {"date": "2007-03-15", "close": 8.65392, "volume": 661.0}, {"date": "2007-03-20", "close": 8.26056, "volume": 508.0}, {"date": "2007-03-21", "close": 8.26056, "volume": 24868.0}, {"date": "2007-03-22", "close": 8.26056, "volume": 915.0}, {"date": "2007-03-23", "close": 8.250726, "volume": 56.0}, {"date": "2007-03-26", "close": 8.16222, "volume": 658.0}, {"date": "2007-03-27", "close": 8.16222, "volume": 508.0}, {"date": "2007-03-28", "close": 8.083548, "volume": 7322.0}, {"date": "2007-03-30", "close": 8.06388, "volume": 1753.0}, {"date": "2007-04-03", "close": 8.01471, "volume": 13136.0}, {"date": "2007-04-04", "close": 7.926204, "volume": 1043.0}, {"date": "2007-04-05", "close": 7.926204, "volume": 5096.0}, {"date": "2007-04-10", "close": 7.945872, "volume": 565.0}, {"date": "2007-04-11", "close": 8.11305, "volume": 3762.0}, {"date": "2007-04-12", "close": 8.11305, "volume": 1027.0}, {"date": "2007-04-13", "close": 8.103216, "volume": 25913.0}, {"date": "2007-04-17", "close": 8.26056, "volume": 3051.0}, {"date": "2007-04-18", "close": 8.26056, "volume": 2746.0}, {"date": "2007-04-19", "close": 8.26056, "volume": 6305.0}, {"date": "2007-04-20", "close": 8.231058, "volume": 3051.0}, {"date": "2007-04-23", "close": 8.26056, "volume": 14100.0}, {"date": "2007-04-24", "close": 8.30973, "volume": 20558.0}, {"date": "2007-04-26", "close": 8.240892, "volume": 7775.0}, {"date": "2007-04-27", "close": 8.122884, "volume": 3152.0}, {"date": "2007-05-02", "close": 8.16222, "volume": 8135.0}, {"date": "2007-05-03", "close": 8.181888, "volume": 800.0}, {"date": "2007-05-04", "close": 8.240892, "volume": 5504.0}, {"date": "2007-05-07", "close": 8.240892, "volume": 11342.0}, {"date": "2007-05-08", "close": 8.26056, "volume": 13442.0}, {"date": "2007-05-09", "close": 8.3589, "volume": 11279.0}, {"date": "2007-05-10", "close": 8.40807, "volume": 2542.0}, {"date": "2007-05-11", "close": 8.40807, "volume": 3707.0}, {"date": "2007-05-14", "close": 8.26056, "volume": 17865.0}, {"date": "2007-05-15", "close": 8.26056, "volume": 1354.0}, {"date": "2007-05-16", "close": 8.231058, "volume": 2898.0}, {"date": "2007-05-21", "close": 8.50641, "volume": 3168.0}, {"date": "2007-05-24", "close": 8.50641, "volume": 673.0}, {"date": "2007-05-25", "close": 8.26056, "volume": 8853.0}, {"date": "2007-05-30", "close": 8.30973, "volume": 9140.0}, {"date": "2007-05-31", "close": 8.50641, "volume": 7932.0}, {"date": "2007-06-01", "close": 8.50641, "volume": 6813.0}, {"date": "2007-06-04", "close": 8.50641, "volume": 305.0}, {"date": "2007-06-05", "close": 8.781762, "volume": 978.0}, {"date": "2007-06-06", "close": 8.60475, "volume": 2234.0}, {"date": "2007-06-07", "close": 8.60475, "volume": 18.0}, {"date": "2007-06-08", "close": 8.516244, "volume": 2496.0}, {"date": "2007-06-12", "close": 8.50641, "volume": 7966.0}, {"date": "2007-06-13", "close": 8.594916, "volume": 8593.0}, {"date": "2007-06-14", "close": 8.50641, "volume": 5135.0}, {"date": "2007-06-15", "close": 8.50641, "volume": 4983.0}, {"date": "2007-06-19", "close": 8.50641, "volume": 7627.0}, {"date": "2007-06-21", "close": 8.60475, "volume": 508.0}, {"date": "2007-06-22", "close": 8.60475, "volume": 2326.0}, {"date": "2007-06-25", "close": 8.60475, "volume": 3998.0}, {"date": "2007-06-26", "close": 8.70309, "volume": 508.0}, {"date": "2007-06-27", "close": 8.60475, "volume": 11440.0}, {"date": "2007-06-28", "close": 8.60475, "volume": 2034.0}, {"date": "2007-06-29", "close": 8.65392, "volume": 970.0}, {"date": "2007-07-02", "close": 8.65392, "volume": 2542.0}, {"date": "2007-07-04", "close": 8.75226, "volume": 5593.0}, {"date": "2007-07-05", "close": 8.75226, "volume": 3055.0}, {"date": "2007-07-06", "close": 8.94894, "volume": 4393.0}, {"date": "2007-07-11", "close": 8.8506, "volume": 3962.0}, {"date": "2007-07-13", "close": 8.99811, "volume": 508.0}, {"date": "2007-07-16", "close": 9.19479, "volume": 1832.0}, {"date": "2007-07-17", "close": 9.29313, "volume": 19334.0}, {"date": "2007-07-18", "close": 9.3423, "volume": 3051.0}, {"date": "2007-07-19", "close": 9.3423, "volume": 5796.0}, {"date": "2007-07-20", "close": 9.3423, "volume": 2300.0}, {"date": "2007-07-24", "close": 9.214458, "volume": 10245.0}, {"date": "2007-07-25", "close": 9.24396, "volume": 8923.0}, {"date": "2007-07-27", "close": 8.94894, "volume": 1017.0}, {"date": "2007-07-30", "close": 9.04728, "volume": 2063.0}, {"date": "2007-07-31", "close": 8.939106, "volume": 15285.0}, {"date": "2007-08-01", "close": 8.94894, "volume": 3641.0}, {"date": "2007-08-02", "close": 9.04728, "volume": 848.0}, {"date": "2007-08-06", "close": 8.968608, "volume": 2237.0}, {"date": "2007-08-07", "close": 9.04728, "volume": 7118.0}, {"date": "2007-08-08", "close": 9.04728, "volume": 4103.0}, {"date": "2007-08-09", "close": 9.057114, "volume": 5084.0}, {"date": "2007-08-10", "close": 8.919438, "volume": 5879.0}, {"date": "2007-08-13", "close": 8.476908, "volume": 175510.0}, {"date": "2007-08-14", "close": 9.04728, "volume": 4812.0}, {"date": "2007-08-15", "close": 9.14562, "volume": 10275.0}, {"date": "2007-08-16", "close": 8.26056, "volume": 18740.0}, {"date": "2007-08-20", "close": 8.545746, "volume": 6000.0}, {"date": "2007-08-21", "close": 8.55558, "volume": 16321.0}, {"date": "2007-08-22", "close": 8.80143, "volume": 1462.0}, {"date": "2007-08-23", "close": 8.60475, "volume": 6682.0}, {"date": "2007-08-29", "close": 8.75226, "volume": 5084.0}, {"date": "2007-08-30", "close": 8.75226, "volume": 3625.0}, {"date": "2007-08-31", "close": 9.04728, "volume": 3427.0}, {"date": "2007-09-03", "close": 8.8506, "volume": 23897.0}, {"date": "2007-09-05", "close": 8.860434, "volume": 3152.0}, {"date": "2007-09-07", "close": 8.94894, "volume": 137.0}, {"date": "2007-09-10", "close": 8.860434, "volume": 1220.0}, {"date": "2007-09-11", "close": 8.870268, "volume": 613.0}, {"date": "2007-09-13", "close": 8.80143, "volume": 2542.0}, {"date": "2007-09-14", "close": 9.04728, "volume": 5262.0}, {"date": "2007-09-17", "close": 8.8506, "volume": 16321.0}, {"date": "2007-09-18", "close": 8.8506, "volume": 6945.0}, {"date": "2007-09-19", "close": 8.821098, "volume": 5186.0}, {"date": "2007-09-20", "close": 8.791596, "volume": 2441.0}, {"date": "2007-09-24", "close": 8.80143, "volume": 13257.0}, {"date": "2007-09-25", "close": 8.840766, "volume": 8928.0}, {"date": "2007-09-26", "close": 8.762094, "volume": 4068.0}, {"date": "2007-09-27", "close": 8.840766, "volume": 3257.0}, {"date": "2007-09-28", "close": 8.94894, "volume": 5342.0}, {"date": "2007-10-02", "close": 8.8506, "volume": 2153.0}, {"date": "2007-10-03", "close": 8.939106, "volume": 8285.0}, {"date": "2007-10-04", "close": 8.89977, "volume": 2898.0}, {"date": "2007-10-05", "close": 8.94894, "volume": 7049.0}, {"date": "2007-10-08", "close": 9.14562, "volume": 3559.0}, {"date": "2007-10-09", "close": 9.19479, "volume": 783.0}, {"date": "2007-10-10", "close": 9.14562, "volume": 5318.0}, {"date": "2007-10-11", "close": 9.3423, "volume": 4549.0}, {"date": "2007-10-12", "close": 9.3423, "volume": 3037.0}, {"date": "2007-10-15", "close": 9.24396, "volume": 18345.0}, {"date": "2007-10-16", "close": 9.155454, "volume": 2441.0}, {"date": "2007-10-17", "close": 9.057114, "volume": 102.0}, {"date": "2007-10-18", "close": 9.14562, "volume": 3559.0}, {"date": "2007-10-22", "close": 9.066948, "volume": 6203.0}, {"date": "2007-10-23", "close": 9.04728, "volume": 8415.0}, {"date": "2007-10-24", "close": 9.04728, "volume": 186223.0}, {"date": "2007-10-26", "close": 9.04728, "volume": 1780.0}, {"date": "2007-10-29", "close": 9.066948, "volume": 4645.0}, {"date": "2007-10-30", "close": 9.14562, "volume": 29540.0}, {"date": "2007-10-31", "close": 8.99811, "volume": 17287.0}, {"date": "2007-11-01", "close": 9.09645, "volume": 15253.0}, {"date": "2007-11-02", "close": 9.086616, "volume": 2149.0}, {"date": "2007-11-05", "close": 9.175122, "volume": 2228.0}, {"date": "2007-11-08", "close": 9.04728, "volume": 4215.0}, {"date": "2007-11-09", "close": 9.175122, "volume": 3558.0}, {"date": "2007-11-12", "close": 9.04728, "volume": 2236.0}, {"date": "2007-11-13", "close": 9.19479, "volume": 3052.0}, {"date": "2007-11-14", "close": 9.19479, "volume": 540.0}, {"date": "2007-11-15", "close": 9.19479, "volume": 1592.0}, {"date": "2007-11-16", "close": 9.19479, "volume": 712.0}, {"date": "2007-11-19", "close": 9.14562, "volume": 5083.0}, {"date": "2007-11-20", "close": 9.09645, "volume": 1921.0}, {"date": "2007-11-21", "close": 8.958774, "volume": 11694.0}, {"date": "2007-11-22", "close": 8.94894, "volume": 4141.0}, {"date": "2007-11-26", "close": 8.94894, "volume": 172.0}, {"date": "2007-11-27", "close": 8.94894, "volume": 3559.0}, {"date": "2007-11-28", "close": 8.988276, "volume": 5280.0}, {"date": "2007-11-29", "close": 8.988276, "volume": 5557.0}, {"date": "2007-12-03", "close": 8.830932, "volume": 14745.0}, {"date": "2007-12-04", "close": 8.8506, "volume": 10677.0}, {"date": "2007-12-05", "close": 8.8506, "volume": 2237.0}, {"date": "2007-12-06", "close": 8.771928, "volume": 4229.0}, {"date": "2007-12-07", "close": 8.870268, "volume": 5656.0}, {"date": "2007-12-11", "close": 8.909604, "volume": 3405.0}, {"date": "2007-12-12", "close": 8.89977, "volume": 1490.0}, {"date": "2007-12-13", "close": 8.89977, "volume": 5024.0}, {"date": "2007-12-14", "close": 8.89977, "volume": 885.0}, {"date": "2007-12-17", "close": 8.811264, "volume": 10574.0}, {"date": "2007-12-18", "close": 8.80143, "volume": 5377.0}, {"date": "2007-12-19", "close": 8.8506, "volume": 1119.0}, {"date": "2007-12-20", "close": 8.840766, "volume": 6610.0}, {"date": "2007-12-21", "close": 8.821098, "volume": 5084.0}, {"date": "2007-12-24", "close": 8.8506, "volume": 4302.0}, {"date": "2007-12-27", "close": 8.89977, "volume": 1718.0}, {"date": "2008-01-02", "close": 9.19479, "volume": 2034.0}, {"date": "2008-01-03", "close": 9.04728, "volume": 2034.0}, {"date": "2008-01-07", "close": 8.80143, "volume": 7130.0}, {"date": "2008-01-08", "close": 9.037446, "volume": 57.0}, {"date": "2008-01-09", "close": 8.663754, "volume": 14858.0}, {"date": "2008-01-11", "close": 8.663754, "volume": 243.0}, {"date": "2008-01-14", "close": 8.65392, "volume": 2422.0}, {"date": "2008-01-15", "close": 8.65392, "volume": 610.0}, {"date": "2008-01-16", "close": 8.50641, "volume": 7118.0}, {"date": "2008-01-17", "close": 8.486742, "volume": 5593.0}, {"date": "2008-01-18", "close": 8.11305, "volume": 19270.0}, {"date": "2008-01-21", "close": 7.96554, "volume": 2573.0}, {"date": "2008-01-22", "close": 7.32633, "volume": 17005.0}, {"date": "2008-01-23", "close": 7.96554, "volume": 3438.0}, {"date": "2008-01-24", "close": 7.96554, "volume": 4138.0}, {"date": "2008-01-25", "close": 8.417904, "volume": 9965.0}, {"date": "2008-01-30", "close": 8.30973, "volume": 8029.0}, {"date": "2008-01-31", "close": 8.26056, "volume": 6000.0}, {"date": "2008-02-04", "close": 8.663754, "volume": 8661.0}, {"date": "2008-02-06", "close": 8.388402, "volume": 3559.0}, {"date": "2008-02-07", "close": 8.388402, "volume": 750.0}, {"date": "2008-02-12", "close": 8.083548, "volume": 10140.0}, {"date": "2008-02-14", "close": 8.21139, "volume": 5644.0}, {"date": "2008-02-15", "close": 8.16222, "volume": 3916.0}, {"date": "2008-02-19", "close": 7.926204, "volume": 1879.0}, {"date": "2008-02-22", "close": 7.96554, "volume": 3082.0}, {"date": "2008-02-25", "close": 7.91637, "volume": 6197.0}, {"date": "2008-02-27", "close": 8.368734, "volume": 4474.0}, {"date": "2008-02-28", "close": 8.368734, "volume": 7932.0}, {"date": "2008-03-03", "close": 7.96554, "volume": 2034.0}, {"date": "2008-03-04", "close": 7.67052, "volume": 23651.0}, {"date": "2008-03-05", "close": 7.67052, "volume": 4525.0}, {"date": "2008-03-06", "close": 7.67052, "volume": 4225.0}, {"date": "2008-03-10", "close": 7.3755, "volume": 16779.0}, {"date": "2008-03-11", "close": 7.296828, "volume": 1830.0}, {"date": "2008-03-12", "close": 7.3755, "volume": 2339.0}, {"date": "2008-03-13", "close": 7.188654, "volume": 2339.0}, {"date": "2008-03-17", "close": 7.47384, "volume": 2410.0}, {"date": "2008-03-18", "close": 7.12965, "volume": 8326.0}, {"date": "2008-03-19", "close": 7.139484, "volume": 6061.0}, {"date": "2008-03-20", "close": 7.3755, "volume": 5.0}, {"date": "2008-03-27", "close": 7.57218, "volume": 1058.0}, {"date": "2008-03-31", "close": 7.57218, "volume": 1014.0}, {"date": "2008-04-01", "close": 7.552512, "volume": 5084.0}, {"date": "2008-04-02", "close": 7.76886, "volume": 13304.0}, {"date": "2008-04-03", "close": 7.76886, "volume": 2920.0}, {"date": "2008-04-10", "close": 7.81803, "volume": 6483.0}, {"date": "2008-04-11", "close": 7.81803, "volume": 10029.0}, {"date": "2008-04-14", "close": 7.76886, "volume": 2034.0}, {"date": "2008-04-15", "close": 7.76886, "volume": 1.0}, {"date": "2008-04-17", "close": 7.8672, "volume": 7040.0}, {"date": "2008-04-21", "close": 7.8672, "volume": 1424.0}, {"date": "2008-04-23", "close": 7.8672, "volume": 20948.0}, {"date": "2008-04-28", "close": 7.96554, "volume": 1136.0}, {"date": "2008-04-29", "close": 8.06388, "volume": 533.0}, {"date": "2008-04-30", "close": 8.01471, "volume": 7902.0}, {"date": "2008-05-02", "close": 8.16222, "volume": 7949.0}, {"date": "2008-05-07", "close": 8.45724, "volume": 203.0}, {"date": "2008-05-12", "close": 8.3589, "volume": 6437.0}, {"date": "2008-05-13", "close": 8.45724, "volume": 7650.0}, {"date": "2008-05-14", "close": 8.55558, "volume": 508.0}, {"date": "2008-05-15", "close": 8.368734, "volume": 3966.0}, {"date": "2008-05-16", "close": 8.3589, "volume": 7932.0}, {"date": "2008-05-19", "close": 8.65392, "volume": 559.0}, {"date": "2008-05-21", "close": 8.45724, "volume": 4245.0}, {"date": "2008-05-22", "close": 8.45724, "volume": 4779.0}, {"date": "2008-05-26", "close": 8.65392, "volume": 1830.0}, {"date": "2008-05-27", "close": 8.50641, "volume": 8694.0}, {"date": "2008-05-28", "close": 8.30973, "volume": 4830.0}, {"date": "2008-05-29", "close": 8.45724, "volume": 2121.0}, {"date": "2008-05-30", "close": 8.50641, "volume": 1682.0}, {"date": "2008-06-02", "close": 8.45724, "volume": 3457.0}, {"date": "2008-06-03", "close": 8.50641, "volume": 1119.0}, {"date": "2008-06-05", "close": 8.3589, "volume": 4530.0}, {"date": "2008-06-06", "close": 8.3589, "volume": 1099.0}, {"date": "2008-06-10", "close": 8.3589, "volume": 7451.0}, {"date": "2008-06-11", "close": 8.21139, "volume": 3334.0}, {"date": "2008-06-12", "close": 8.06388, "volume": 9963.0}, {"date": "2008-06-13", "close": 7.91637, "volume": 3683.0}, {"date": "2008-06-16", "close": 7.91637, "volume": 712.0}, {"date": "2008-06-17", "close": 8.01471, "volume": 8531.0}, {"date": "2008-06-20", "close": 7.96554, "volume": 864.0}, {"date": "2008-06-23", "close": 7.76886, "volume": 4533.0}, {"date": "2008-06-24", "close": 7.76886, "volume": 8910.0}, {"date": "2008-06-25", "close": 7.76886, "volume": 241.0}, {"date": "2008-06-27", "close": 7.76886, "volume": 4221.0}, {"date": "2008-06-30", "close": 7.57218, "volume": 1220.0}, {"date": "2008-07-01", "close": 7.57218, "volume": 2321.0}, {"date": "2008-07-02", "close": 7.52301, "volume": 2160.0}, {"date": "2008-07-03", "close": 7.52301, "volume": 1043.0}, {"date": "2008-07-04", "close": 7.67052, "volume": 4848.0}, {"date": "2008-07-07", "close": 7.483674, "volume": 11468.0}, {"date": "2008-07-09", "close": 7.483674, "volume": 2542.0}, {"date": "2008-07-10", "close": 7.513176, "volume": 3583.0}, {"date": "2008-07-11", "close": 7.3755, "volume": 2542.0}, {"date": "2008-07-14", "close": 7.12965, "volume": 3727.0}, {"date": "2008-07-15", "close": 7.12965, "volume": 702.0}, {"date": "2008-07-16", "close": 7.12965, "volume": 5200.0}, {"date": "2008-07-17", "close": 7.03131, "volume": 27608.0}, {"date": "2008-07-18", "close": 7.139484, "volume": 2286.0}, {"date": "2008-07-21", "close": 7.139484, "volume": 2238.0}, {"date": "2008-07-22", "close": 7.12965, "volume": 2067.0}, {"date": "2008-07-23", "close": 7.17882, "volume": 10849.0}, {"date": "2008-07-24", "close": 7.22799, "volume": 7118.0}, {"date": "2008-07-25", "close": 7.100148, "volume": 7183.0}, {"date": "2008-07-28", "close": 7.03131, "volume": 9118.0}, {"date": "2008-07-29", "close": 7.050978, "volume": 9011.0}, {"date": "2008-07-30", "close": 7.17882, "volume": 9029.0}, {"date": "2008-07-31", "close": 7.17882, "volume": 18390.0}, {"date": "2008-08-01", "close": 7.17882, "volume": 748.0}, {"date": "2008-08-04", "close": 7.08048, "volume": 305.0}, {"date": "2008-08-05", "close": 7.12965, "volume": 7739.0}, {"date": "2008-08-07", "close": 7.12965, "volume": 508.0}, {"date": "2008-08-08", "close": 7.08048, "volume": 6123.0}, {"date": "2008-08-11", "close": 7.267326, "volume": 580.0}, {"date": "2008-08-12", "close": 7.345998, "volume": 2466.0}, {"date": "2008-08-15", "close": 7.32633, "volume": 723.0}, {"date": "2008-08-19", "close": 7.257492, "volume": 2752.0}, {"date": "2008-08-21", "close": 7.3755, "volume": 1342.0}, {"date": "2008-08-22", "close": 7.257492, "volume": 4162.0}, {"date": "2008-08-25", "close": 7.247658, "volume": 3982.0}, {"date": "2008-08-27", "close": 7.296828, "volume": 1037.0}, {"date": "2008-09-03", "close": 7.67052, "volume": 4904.0}, {"date": "2008-09-04", "close": 7.67052, "volume": 2203.0}, {"date": "2008-09-05", "close": 7.62135, "volume": 2690.0}, {"date": "2008-09-08", "close": 7.434504, "volume": 2441.0}, {"date": "2008-09-09", "close": 7.405002, "volume": 2339.0}, {"date": "2008-09-11", "close": 7.3755, "volume": 2784.0}, {"date": "2008-09-15", "close": 7.27716, "volume": 2227.0}, {"date": "2008-09-16", "close": 6.962472, "volume": 3989.0}, {"date": "2008-09-17", "close": 7.001808, "volume": 3390.0}, {"date": "2008-09-18", "close": 6.93297, "volume": 4220.0}, {"date": "2008-09-19", "close": 6.972306, "volume": 8540.0}, {"date": "2008-09-23", "close": 7.17882, "volume": 7258.0}, {"date": "2008-09-24", "close": 7.17882, "volume": 5598.0}, {"date": "2008-09-25", "close": 7.17882, "volume": 814.0}, {"date": "2008-09-29", "close": 7.17882, "volume": 1352.0}, {"date": "2008-10-02", "close": 6.98214, "volume": 4210.0}, {"date": "2008-10-03", "close": 7.17882, "volume": 3983.0}, {"date": "2008-10-07", "close": 6.805128, "volume": 2592.0}, {"date": "2008-10-08", "close": 6.805128, "volume": 2335.0}, {"date": "2008-10-09", "close": 6.34293, "volume": 859.0}, {"date": "2008-10-10", "close": 6.087246, "volume": 15508.0}, {"date": "2008-10-13", "close": 6.3921, "volume": 8949.0}, {"date": "2008-10-14", "close": 6.58878, "volume": 11491.0}, {"date": "2008-10-16", "close": 6.29376, "volume": 102.0}, {"date": "2008-10-17", "close": 6.274092, "volume": 3203.0}, {"date": "2008-10-20", "close": 6.09708, "volume": 1516.0}, {"date": "2008-10-21", "close": 6.362598, "volume": 2778.0}, {"date": "2008-10-23", "close": 6.19542, "volume": 1017.0}, {"date": "2008-10-24", "close": 5.99874, "volume": 5214.0}, {"date": "2008-10-27", "close": 5.99874, "volume": 102.0}, {"date": "2008-10-28", "close": 5.9004, "volume": 2563.0}, {"date": "2008-10-29", "close": 5.9004, "volume": 847.0}, {"date": "2008-10-30", "close": 5.9004, "volume": 2000.0}, {"date": "2008-10-31", "close": 5.9004, "volume": 1169.0}, {"date": "2008-11-03", "close": 5.85123, "volume": 7667.0}, {"date": "2008-11-04", "close": 6.067578, "volume": 500.0}, {"date": "2008-11-07", "close": 6.14625, "volume": 1525.0}, {"date": "2008-11-11", "close": 6.14625, "volume": 29.0}, {"date": "2008-11-12", "close": 6.14625, "volume": 1627.0}, {"date": "2008-11-13", "close": 6.04791, "volume": 4262.0}, {"date": "2008-11-14", "close": 6.04791, "volume": 2863.0}, {"date": "2008-11-17", "close": 5.9004, "volume": 6112.0}, {"date": "2008-11-19", "close": 5.80206, "volume": 1271.0}, {"date": "2008-11-20", "close": 5.60538, "volume": 1239.0}, {"date": "2008-11-25", "close": 5.31036, "volume": 3559.0}, {"date": "2008-11-26", "close": 5.31036, "volume": 1089.0}, {"date": "2008-11-28", "close": 5.26119, "volume": 34452.0}, {"date": "2008-12-01", "close": 5.21202, "volume": 7840.0}, {"date": "2008-12-02", "close": 5.21202, "volume": 1017.0}, {"date": "2008-12-03", "close": 5.21202, "volume": 4682.0}, {"date": "2008-12-05", "close": 5.241522, "volume": 1037.0}, {"date": "2008-12-10", "close": 5.31036, "volume": 10169.0}, {"date": "2008-12-11", "close": 5.31036, "volume": 1017.0}, {"date": "2008-12-12", "close": 5.31036, "volume": 17321.0}, {"date": "2008-12-15", "close": 5.31036, "volume": 1787.0}, {"date": "2008-12-16", "close": 5.280858, "volume": 40738.0}, {"date": "2008-12-17", "close": 5.320194, "volume": 2034.0}, {"date": "2008-12-18", "close": 5.26119, "volume": 7810.0}, {"date": "2008-12-19", "close": 5.26119, "volume": 3376.0}, {"date": "2008-12-22", "close": 5.26119, "volume": 6087.0}, {"date": "2008-12-23", "close": 5.153016, "volume": 2034.0}, {"date": "2008-12-24", "close": 5.01534, "volume": 14772.0}, {"date": "2008-12-29", "close": 5.01534, "volume": 9660.0}, {"date": "2008-12-31", "close": 5.21202, "volume": 3254.0}, {"date": "2009-01-02", "close": 5.21202, "volume": 760.0}, {"date": "2009-01-05", "close": 5.26119, "volume": 1017.0}, {"date": "2009-01-07", "close": 5.31036, "volume": 1017.0}, {"date": "2009-01-08", "close": 5.35953, "volume": 6356.0}, {"date": "2009-01-09", "close": 5.31036, "volume": 3147.0}, {"date": "2009-01-12", "close": 5.26119, "volume": 675.0}, {"date": "2009-01-13", "close": 5.31036, "volume": 2034.0}, {"date": "2009-01-14", "close": 5.349696, "volume": 1210.0}, {"date": "2009-01-15", "close": 5.133348, "volume": 6679.0}, {"date": "2009-01-16", "close": 5.21202, "volume": 8487.0}, {"date": "2009-01-20", "close": 5.21202, "volume": 8033.0}, {"date": "2009-01-23", "close": 5.16285, "volume": 3874.0}, {"date": "2009-01-27", "close": 5.01534, "volume": 4813.0}, {"date": "2009-01-28", "close": 5.01534, "volume": 3045.0}, {"date": "2009-01-29", "close": 5.01534, "volume": 1780.0}, {"date": "2009-01-30", "close": 5.16285, "volume": 7165.0}, {"date": "2009-02-02", "close": 5.11368, "volume": 187.0}, {"date": "2009-02-03", "close": 5.16285, "volume": 1854.0}, {"date": "2009-02-04", "close": 5.11368, "volume": 2034.0}, {"date": "2009-02-06", "close": 5.16285, "volume": 5084.0}, {"date": "2009-02-09", "close": 5.11368, "volume": 1017.0}, {"date": "2009-02-10", "close": 5.16285, "volume": 5898.0}, {"date": "2009-02-11", "close": 4.86783, "volume": 9833.0}, {"date": "2009-02-12", "close": 4.86783, "volume": 3178.0}, {"date": "2009-02-13", "close": 4.86783, "volume": 8271.0}, {"date": "2009-02-16", "close": 4.897332, "volume": 864.0}, {"date": "2009-02-18", "close": 4.86783, "volume": 5237.0}, {"date": "2009-02-19", "close": 4.897332, "volume": 12516.0}, {"date": "2009-02-20", "close": 4.86783, "volume": 6969.0}, {"date": "2009-02-23", "close": 4.641648, "volume": 18952.0}, {"date": "2009-02-24", "close": 4.612146, "volume": 305.0}, {"date": "2009-02-25", "close": 4.62198, "volume": 3417.0}, {"date": "2009-02-26", "close": 4.52364, "volume": 28998.0}, {"date": "2009-03-02", "close": 4.503972, "volume": 11186.0}, {"date": "2009-03-03", "close": 4.503972, "volume": 2034.0}, {"date": "2009-03-04", "close": 4.17945, "volume": 4423.0}, {"date": "2009-03-05", "close": 4.47447, "volume": 5084.0}, {"date": "2009-03-06", "close": 4.208952, "volume": 7118.0}, {"date": "2009-03-10", "close": 4.37613, "volume": 3254.0}, {"date": "2009-03-11", "close": 4.4253, "volume": 9621.0}, {"date": "2009-03-12", "close": 4.356462, "volume": 5339.0}, {"date": "2009-03-13", "close": 4.503972, "volume": 14151.0}, {"date": "2009-03-16", "close": 4.47447, "volume": 7446.0}, {"date": "2009-03-17", "close": 4.57281, "volume": 10133.0}, {"date": "2009-03-18", "close": 4.62198, "volume": 2288.0}, {"date": "2009-03-24", "close": 4.96617, "volume": 2281.0}, {"date": "2009-03-25", "close": 4.995672, "volume": 1599.0}, {"date": "2009-03-26", "close": 4.995672, "volume": 8570.0}, {"date": "2009-03-27", "close": 4.995672, "volume": 6152.0}, {"date": "2009-03-30", "close": 4.995672, "volume": 1119.0}, {"date": "2009-04-03", "close": 5.172684, "volume": 13852.0}, {"date": "2009-04-06", "close": 5.21202, "volume": 13110.0}, {"date": "2009-04-07", "close": 5.21202, "volume": 1432.0}, {"date": "2009-04-08", "close": 5.16285, "volume": 203.0}, {"date": "2009-04-09", "close": 5.123514, "volume": 3348.0}, {"date": "2009-04-14", "close": 5.202186, "volume": 348.0}, {"date": "2009-04-15", "close": 5.11368, "volume": 16104.0}, {"date": "2009-04-17", "close": 5.06451, "volume": 22575.0}, {"date": "2009-04-20", "close": 5.21202, "volume": 6844.0}, {"date": "2009-04-21", "close": 5.074344, "volume": 507.0}, {"date": "2009-04-22", "close": 5.06451, "volume": 1762.0}, {"date": "2009-04-23", "close": 5.06451, "volume": 1271.0}, {"date": "2009-04-24", "close": 5.06451, "volume": 179.0}, {"date": "2009-04-27", "close": 5.025174, "volume": 3051.0}, {"date": "2009-04-28", "close": 5.06451, "volume": 2847.0}, {"date": "2009-04-30", "close": 5.21202, "volume": 508.0}, {"date": "2009-05-01", "close": 5.123514, "volume": 1506.0}, {"date": "2009-05-04", "close": 5.21202, "volume": 9660.0}, {"date": "2009-05-05", "close": 5.31036, "volume": 10125.0}, {"date": "2009-05-06", "close": 5.45787, "volume": 942.0}, {"date": "2009-05-07", "close": 5.45787, "volume": 5179.0}, {"date": "2009-05-08", "close": 5.65455, "volume": 3814.0}, {"date": "2009-05-11", "close": 5.70372, "volume": 2237.0}, {"date": "2009-05-12", "close": 5.65455, "volume": 762.0}, {"date": "2009-05-14", "close": 5.339862, "volume": 4892.0}, {"date": "2009-05-15", "close": 5.339862, "volume": 5100.0}, {"date": "2009-05-18", "close": 5.339862, "volume": 10169.0}, {"date": "2009-05-19", "close": 5.4087, "volume": 35977.0}, {"date": "2009-05-20", "close": 5.4087, "volume": 11425.0}, {"date": "2009-05-21", "close": 5.418534, "volume": 2237.0}, {"date": "2009-05-22", "close": 5.428368, "volume": 4068.0}, {"date": "2009-05-25", "close": 5.4087, "volume": 8277.0}, {"date": "2009-05-26", "close": 5.4087, "volume": 4068.0}, {"date": "2009-05-27", "close": 5.4087, "volume": 1017.0}, {"date": "2009-05-28", "close": 5.389032, "volume": 1220.0}, {"date": "2009-05-29", "close": 5.4087, "volume": 2997.0}, {"date": "2009-06-01", "close": 5.4087, "volume": 1861.0}, {"date": "2009-06-02", "close": 5.45787, "volume": 13230.0}, {"date": "2009-06-03", "close": 5.625048, "volume": 4423.0}, {"date": "2009-06-05", "close": 5.526708, "volume": 20468.0}, {"date": "2009-06-09", "close": 5.693886, "volume": 5980.0}, {"date": "2009-06-10", "close": 5.693886, "volume": 2746.0}, {"date": "2009-06-11", "close": 5.75289, "volume": 864.0}, {"date": "2009-06-12", "close": 5.75289, "volume": 24092.0}, {"date": "2009-06-15", "close": 5.75289, "volume": 8613.0}, {"date": "2009-06-16", "close": 5.75289, "volume": 10169.0}, {"date": "2009-06-17", "close": 5.684052, "volume": 1785.0}, {"date": "2009-06-18", "close": 5.684052, "volume": 13445.0}, {"date": "2009-06-22", "close": 5.693886, "volume": 6893.0}, {"date": "2009-06-23", "close": 5.70372, "volume": 2504.0}, {"date": "2009-06-24", "close": 5.80206, "volume": 23784.0}, {"date": "2009-06-25", "close": 5.80206, "volume": 3638.0}, {"date": "2009-06-30", "close": 5.9004, "volume": 149.0}, {"date": "2009-07-02", "close": 5.9004, "volume": 3.0}, {"date": "2009-07-03", "close": 5.80206, "volume": 4373.0}, {"date": "2009-07-06", "close": 5.70372, "volume": 1917.0}, {"date": "2009-07-07", "close": 5.70372, "volume": 2796.0}, {"date": "2009-07-08", "close": 5.85123, "volume": 7067.0}, {"date": "2009-07-10", "close": 5.9004, "volume": 10677.0}, {"date": "2009-07-13", "close": 5.9004, "volume": 7169.0}, {"date": "2009-07-15", "close": 5.713554, "volume": 6254.0}, {"date": "2009-07-16", "close": 5.9004, "volume": 1474.0}, {"date": "2009-07-17", "close": 5.80206, "volume": 2034.0}, {"date": "2009-07-22", "close": 5.9004, "volume": 3891.0}, {"date": "2009-07-23", "close": 5.94957, "volume": 763.0}, {"date": "2009-07-24", "close": 5.939736, "volume": 954.0}, {"date": "2009-07-27", "close": 5.99874, "volume": 4387.0}, {"date": "2009-07-28", "close": 5.99874, "volume": 5084.0}, {"date": "2009-07-29", "close": 6.09708, "volume": 20338.0}, {"date": "2009-07-31", "close": 6.3921, "volume": 3070.0}, {"date": "2009-08-03", "close": 6.3921, "volume": 7932.0}, {"date": "2009-08-04", "close": 6.58878, "volume": 5093.0}, {"date": "2009-08-05", "close": 6.58878, "volume": 2664.0}, {"date": "2009-08-07", "close": 6.8838, "volume": 21791.0}, {"date": "2009-08-10", "close": 6.893634, "volume": 3615.0}, {"date": "2009-08-11", "close": 6.68712, "volume": 1344.0}, {"date": "2009-08-12", "close": 6.83463, "volume": 814.0}, {"date": "2009-08-13", "close": 6.78546, "volume": 189.0}, {"date": "2009-08-14", "close": 6.78546, "volume": 732.0}, {"date": "2009-08-17", "close": 6.98214, "volume": 6101.0}, {"date": "2009-08-18", "close": 6.98214, "volume": 72.0}, {"date": "2009-08-19", "close": 6.98214, "volume": 72.0}, {"date": "2009-08-20", "close": 6.63795, "volume": 3630.0}, {"date": "2009-08-21", "close": 6.29376, "volume": 27398.0}, {"date": "2009-08-24", "close": 6.500274, "volume": 1617.0}, {"date": "2009-08-27", "close": 6.58878, "volume": 1220.0}, {"date": "2009-08-28", "close": 6.78546, "volume": 6533.0}, {"date": "2009-08-31", "close": 6.78546, "volume": 508.0}, {"date": "2009-09-01", "close": 6.873966, "volume": 508.0}, {"date": "2009-09-02", "close": 6.8838, "volume": 5186.0}, {"date": "2009-09-03", "close": 6.8838, "volume": 2944.0}, {"date": "2009-09-07", "close": 6.73629, "volume": 3013.0}, {"date": "2009-09-08", "close": 6.73629, "volume": 1474.0}, {"date": "2009-09-15", "close": 6.73629, "volume": 1935.0}, {"date": "2009-09-16", "close": 6.78546, "volume": 2034.0}, {"date": "2009-09-17", "close": 6.795294, "volume": 1522.0}, {"date": "2009-09-18", "close": 6.83463, "volume": 1732.0}, {"date": "2009-09-22", "close": 6.795294, "volume": 4068.0}, {"date": "2009-09-23", "close": 6.893634, "volume": 13235.0}, {"date": "2009-09-24", "close": 6.893634, "volume": 2778.0}, {"date": "2009-09-25", "close": 6.765792, "volume": 17079.0}, {"date": "2009-09-28", "close": 6.83463, "volume": 1322.0}, {"date": "2009-10-01", "close": 6.98214, "volume": 3239.0}, {"date": "2009-10-02", "close": 6.83463, "volume": 22371.0}, {"date": "2009-10-05", "close": 6.83463, "volume": 997.0}, {"date": "2009-10-07", "close": 7.03131, "volume": 3833.0}, {"date": "2009-10-08", "close": 7.306662, "volume": 3050.0}, {"date": "2009-10-12", "close": 7.306662, "volume": 239.0}, {"date": "2009-10-13", "close": 6.844464, "volume": 7517.0}, {"date": "2009-10-14", "close": 6.952638, "volume": 7037.0}, {"date": "2009-10-15", "close": 7.12965, "volume": 7271.0}, {"date": "2009-10-16", "close": 7.03131, "volume": 285.0}, {"date": "2009-10-19", "close": 6.942804, "volume": 2034.0}, {"date": "2009-10-23", "close": 7.03131, "volume": 12101.0}, {"date": "2009-10-26", "close": 7.17882, "volume": 5491.0}, {"date": "2009-10-27", "close": 7.17882, "volume": 7080.0}, {"date": "2009-10-28", "close": 7.03131, "volume": 2110.0}, {"date": "2009-10-29", "close": 6.98214, "volume": 3499.0}, {"date": "2009-11-02", "close": 6.98214, "volume": 3254.0}, {"date": "2009-11-04", "close": 6.98214, "volume": 1522.0}, {"date": "2009-11-05", "close": 6.98214, "volume": 639.0}, {"date": "2009-11-09", "close": 6.98214, "volume": 2167.0}, {"date": "2009-11-10", "close": 7.3755, "volume": 4175.0}, {"date": "2009-11-11", "close": 6.98214, "volume": 2746.0}, {"date": "2009-11-16", "close": 7.17882, "volume": 5084.0}, {"date": "2009-11-17", "close": 7.17882, "volume": 8411.0}, {"date": "2009-11-18", "close": 7.17882, "volume": 4830.0}, {"date": "2009-11-19", "close": 7.76886, "volume": 1435.0}, {"date": "2009-11-23", "close": 7.17882, "volume": 2411.0}, {"date": "2009-11-24", "close": 7.17882, "volume": 1230.0}, {"date": "2009-11-25", "close": 7.17882, "volume": 2034.0}, {"date": "2009-11-27", "close": 6.962472, "volume": 9872.0}, {"date": "2009-11-30", "close": 6.93297, "volume": 3944.0}, {"date": "2009-12-07", "close": 6.93297, "volume": 1424.0}, {"date": "2009-12-10", "close": 6.98214, "volume": 1424.0}, {"date": "2009-12-11", "close": 7.08048, "volume": 14.0}, {"date": "2009-12-14", "close": 7.12965, "volume": 4068.0}, {"date": "2009-12-16", "close": 7.27716, "volume": 6356.0}, {"date": "2009-12-17", "close": 7.27716, "volume": 4842.0}, {"date": "2009-12-18", "close": 7.27716, "volume": 4068.0}, {"date": "2009-12-21", "close": 7.27716, "volume": 10677.0}, {"date": "2009-12-29", "close": 7.27716, "volume": 508.0}, {"date": "2009-12-30", "close": 7.42467, "volume": 102.0}, {"date": "2009-12-31", "close": 7.27716, "volume": 4695.0}, {"date": "2010-01-04", "close": 7.27716, "volume": 1017.0}, {"date": "2010-01-05", "close": 7.27716, "volume": 4775.0}, {"date": "2010-01-06", "close": 7.306662, "volume": 712.0}, {"date": "2010-01-07", "close": 7.296828, "volume": 1769.0}, {"date": "2010-01-08", "close": 7.306662, "volume": 6025.0}, {"date": "2010-01-11", "close": 7.306662, "volume": 2542.0}, {"date": "2010-01-12", "close": 7.22799, "volume": 2644.0}, {"date": "2010-01-13", "close": 7.198488, "volume": 12642.0}, {"date": "2010-01-14", "close": 7.32633, "volume": 7080.0}, {"date": "2010-01-15", "close": 7.32633, "volume": 1444.0}, {"date": "2010-01-18", "close": 7.32633, "volume": 5010.0}, {"date": "2010-01-19", "close": 7.27716, "volume": 2796.0}, {"date": "2010-01-20", "close": 7.32633, "volume": 2913.0}, {"date": "2010-01-21", "close": 7.365666, "volume": 949.0}, {"date": "2010-01-25", "close": 7.32633, "volume": 1271.0}, {"date": "2010-01-27", "close": 7.296828, "volume": 5725.0}, {"date": "2010-01-28", "close": 7.198488, "volume": 1525.0}, {"date": "2010-02-01", "close": 7.17882, "volume": 5288.0}, {"date": "2010-02-03", "close": 7.17882, "volume": 3324.0}, {"date": "2010-02-04", "close": 7.17882, "volume": 4527.0}, {"date": "2010-02-05", "close": 6.893634, "volume": 2532.0}, {"date": "2010-02-08", "close": 6.893634, "volume": 7373.0}, {"date": "2010-02-10", "close": 6.923136, "volume": 1866.0}, {"date": "2010-02-11", "close": 6.93297, "volume": 2571.0}, {"date": "2010-02-12", "close": 6.98214, "volume": 2237.0}, {"date": "2010-02-15", "close": 7.08048, "volume": 2034.0}, {"date": "2010-02-16", "close": 7.08048, "volume": 1322.0}, {"date": "2010-02-17", "close": 7.08048, "volume": 3999.0}, {"date": "2010-02-18", "close": 7.08048, "volume": 2175.0}, {"date": "2010-02-19", "close": 7.109982, "volume": 1994.0}, {"date": "2010-02-22", "close": 7.139484, "volume": 1751.0}, {"date": "2010-02-23", "close": 7.139484, "volume": 6842.0}, {"date": "2010-02-24", "close": 6.8838, "volume": 6549.0}, {"date": "2010-02-25", "close": 6.8838, "volume": 4753.0}, {"date": "2010-02-26", "close": 6.93297, "volume": 1462.0}, {"date": "2010-03-01", "close": 6.58878, "volume": 7603.0}, {"date": "2010-03-02", "close": 6.873966, "volume": 907.0}, {"date": "2010-03-03", "close": 6.8838, "volume": 1686.0}, {"date": "2010-03-04", "close": 6.78546, "volume": 23244.0}, {"date": "2010-03-05", "close": 6.873966, "volume": 9951.0}, {"date": "2010-03-08", "close": 6.8838, "volume": 71.0}, {"date": "2010-03-09", "close": 6.8838, "volume": 5811.0}, {"date": "2010-03-10", "close": 6.991974, "volume": 6413.0}, {"date": "2010-03-11", "close": 7.011642, "volume": 5539.0}, {"date": "2010-03-12", "close": 7.08048, "volume": 6111.0}, {"date": "2010-03-16", "close": 7.17882, "volume": 4282.0}, {"date": "2010-03-17", "close": 7.3755, "volume": 915.0}, {"date": "2010-03-18", "close": 7.17882, "volume": 9991.0}, {"date": "2010-03-19", "close": 7.03131, "volume": 103.0}, {"date": "2010-03-22", "close": 7.041144, "volume": 3315.0}, {"date": "2010-03-23", "close": 7.041144, "volume": 71.0}, {"date": "2010-03-24", "close": 7.17882, "volume": 549.0}, {"date": "2010-03-29", "close": 7.3755, "volume": 26279.0}, {"date": "2010-03-30", "close": 7.22799, "volume": 25890.0}, {"date": "2010-03-31", "close": 7.3755, "volume": 32702.0}, {"date": "2010-04-01", "close": 7.355832, "volume": 13200.0}, {"date": "2010-04-06", "close": 7.464006, "volume": 5214.0}, {"date": "2010-04-07", "close": 7.345998, "volume": 1950.0}, {"date": "2010-04-08", "close": 7.47384, "volume": 5877.0}, {"date": "2010-04-09", "close": 7.385334, "volume": 1130.0}, {"date": "2010-04-12", "close": 7.542678, "volume": 6509.0}, {"date": "2010-04-13", "close": 7.52301, "volume": 8207.0}, {"date": "2010-04-14", "close": 7.47384, "volume": 1280.0}, {"date": "2010-04-16", "close": 7.532844, "volume": 5084.0}, {"date": "2010-04-19", "close": 7.47384, "volume": 14162.0}, {"date": "2010-04-20", "close": 7.52301, "volume": 4824.0}, {"date": "2010-04-21", "close": 7.47384, "volume": 5436.0}, {"date": "2010-04-22", "close": 7.493508, "volume": 8135.0}, {"date": "2010-04-27", "close": 7.493508, "volume": 8389.0}, {"date": "2010-04-28", "close": 7.493508, "volume": 1017.0}, {"date": "2010-04-29", "close": 7.47384, "volume": 6677.0}, {"date": "2010-04-30", "close": 7.355832, "volume": 9508.0}, {"date": "2010-05-03", "close": 7.405002, "volume": 5186.0}, {"date": "2010-05-04", "close": 7.405002, "volume": 17236.0}, {"date": "2010-05-05", "close": 7.27716, "volume": 5783.0}, {"date": "2010-05-06", "close": 7.306662, "volume": 3773.0}, {"date": "2010-05-07", "close": 6.98214, "volume": 2498.0}, {"date": "2010-05-10", "close": 6.93297, "volume": 7291.0}, {"date": "2010-05-11", "close": 6.962472, "volume": 9976.0}, {"date": "2010-05-12", "close": 7.03131, "volume": 3789.0}, {"date": "2010-05-13", "close": 7.090314, "volume": 14491.0}, {"date": "2010-05-14", "close": 7.090314, "volume": 2135.0}, {"date": "2010-05-17", "close": 6.98214, "volume": 4068.0}, {"date": "2010-05-18", "close": 6.962472, "volume": 763.0}, {"date": "2010-05-19", "close": 6.8838, "volume": 6203.0}, {"date": "2010-05-20", "close": 6.78546, "volume": 4963.0}, {"date": "2010-05-21", "close": 6.569112, "volume": 768.0}, {"date": "2010-05-24", "close": 6.63795, "volume": 8949.0}, {"date": "2010-05-25", "close": 6.578946, "volume": 7855.0}, {"date": "2010-05-26", "close": 6.569112, "volume": 6707.0}, {"date": "2010-05-27", "close": 6.3921, "volume": 9894.0}, {"date": "2010-05-28", "close": 6.3921, "volume": 15348.0}, {"date": "2010-05-31", "close": 6.53961, "volume": 2034.0}, {"date": "2010-06-01", "close": 6.578946, "volume": 4556.0}, {"date": "2010-06-02", "close": 6.352764, "volume": 26158.0}, {"date": "2010-06-03", "close": 6.3921, "volume": 12203.0}, {"date": "2010-06-07", "close": 6.3921, "volume": 770.0}, {"date": "2010-06-08", "close": 6.3921, "volume": 42969.0}, {"date": "2010-06-09", "close": 6.44127, "volume": 4068.0}, {"date": "2010-06-10", "close": 6.529776, "volume": 1068.0}, {"date": "2010-06-11", "close": 6.519942, "volume": 22636.0}, {"date": "2010-06-15", "close": 6.569112, "volume": 771.0}, {"date": "2010-06-16", "close": 6.49044, "volume": 15558.0}, {"date": "2010-06-17", "close": 6.451104, "volume": 9993.0}, {"date": "2010-06-18", "close": 6.470772, "volume": 1932.0}, {"date": "2010-06-21", "close": 6.63795, "volume": 4738.0}, {"date": "2010-06-24", "close": 6.706788, "volume": 1830.0}, {"date": "2010-06-25", "close": 6.706788, "volume": 381.0}, {"date": "2010-06-29", "close": 6.58878, "volume": 4817.0}, {"date": "2010-06-30", "close": 6.58878, "volume": 1375.0}, {"date": "2010-07-01", "close": 6.58878, "volume": 4576.0}, {"date": "2010-07-02", "close": 6.628116, "volume": 1505.0}, {"date": "2010-07-06", "close": 6.628116, "volume": 150.0}, {"date": "2010-07-07", "close": 6.559278, "volume": 4404.0}, {"date": "2010-07-08", "close": 6.58878, "volume": 20101.0}, {"date": "2010-07-09", "close": 6.68712, "volume": 355.0}, {"date": "2010-07-12", "close": 6.58878, "volume": 3051.0}, {"date": "2010-07-13", "close": 6.58878, "volume": 4560.0}, {"date": "2010-07-14", "close": 6.569112, "volume": 4657.0}, {"date": "2010-07-15", "close": 6.569112, "volume": 7149.0}, {"date": "2010-07-16", "close": 6.49044, "volume": 4138.0}, {"date": "2010-07-19", "close": 6.3921, "volume": 3346.0}, {"date": "2010-07-20", "close": 6.3921, "volume": 2837.0}, {"date": "2010-07-21", "close": 6.3921, "volume": 2676.0}, {"date": "2010-07-23", "close": 6.480606, "volume": 43175.0}, {"date": "2010-07-26", "close": 6.500274, "volume": 11674.0}, {"date": "2010-07-27", "close": 6.500274, "volume": 4290.0}, {"date": "2010-07-28", "close": 6.628116, "volume": 108.0}, {"date": "2010-07-29", "close": 6.63795, "volume": 1017.0}, {"date": "2010-07-30", "close": 6.696954, "volume": 16983.0}, {"date": "2010-08-02", "close": 6.78546, "volume": 238.0}, {"date": "2010-08-03", "close": 6.8838, "volume": 13269.0}, {"date": "2010-08-04", "close": 6.83463, "volume": 6473.0}, {"date": "2010-08-05", "close": 6.510108, "volume": 1966.0}, {"date": "2010-08-06", "close": 6.58878, "volume": 3152.0}, {"date": "2010-08-09", "close": 6.68712, "volume": 2756.0}, {"date": "2010-08-10", "close": 6.68712, "volume": 2445.0}, {"date": "2010-08-12", "close": 6.58878, "volume": 9965.0}, {"date": "2010-08-17", "close": 6.873966, "volume": 5182.0}, {"date": "2010-08-19", "close": 6.83463, "volume": 4695.0}, {"date": "2010-08-20", "close": 6.677286, "volume": 29431.0}, {"date": "2010-08-23", "close": 6.53961, "volume": 340.0}, {"date": "2010-08-24", "close": 6.401934, "volume": 6579.0}, {"date": "2010-08-25", "close": 6.29376, "volume": 132.0}, {"date": "2010-08-30", "close": 6.29376, "volume": 24640.0}, {"date": "2010-08-31", "close": 6.29376, "volume": 1525.0}, {"date": "2010-09-01", "close": 6.29376, "volume": 8603.0}, {"date": "2010-09-02", "close": 6.303594, "volume": 12752.0}, {"date": "2010-09-03", "close": 6.333096, "volume": 2339.0}, {"date": "2010-09-06", "close": 6.303594, "volume": 4776.0}, {"date": "2010-09-07", "close": 6.49044, "volume": 13153.0}, {"date": "2010-09-08", "close": 6.3921, "volume": 31167.0}, {"date": "2010-09-09", "close": 6.401934, "volume": 214.0}, {"date": "2010-09-10", "close": 6.460938, "volume": 48818.0}, {"date": "2010-09-13", "close": 6.421602, "volume": 59411.0}, {"date": "2010-09-14", "close": 6.431436, "volume": 180079.0}, {"date": "2010-09-15", "close": 6.44127, "volume": 59894.0}, {"date": "2010-09-16", "close": 6.44127, "volume": 184402.0}, {"date": "2010-09-17", "close": 6.411768, "volume": 698326.0}, {"date": "2010-09-20", "close": 6.411768, "volume": 354749.0}, {"date": "2010-09-21", "close": 6.411768, "volume": 228161.0}, {"date": "2010-09-22", "close": 6.411768, "volume": 22788.0}, {"date": "2010-09-23", "close": 6.411768, "volume": 13466.0}, {"date": "2010-09-24", "close": 6.3921, "volume": 71.0}, {"date": "2010-09-27", "close": 6.411768, "volume": 18597.0}, {"date": "2010-09-28", "close": 6.411768, "volume": 20338.0}, {"date": "2010-09-29", "close": 6.44127, "volume": 4049.0}, {"date": "2010-09-30", "close": 6.44127, "volume": 11584.0}, {"date": "2010-10-01", "close": 6.3921, "volume": 11971.0}, {"date": "2010-10-04", "close": 6.460938, "volume": 12373.0}, {"date": "2010-10-05", "close": 6.411768, "volume": 5940.0}, {"date": "2010-10-06", "close": 6.421602, "volume": 10075.0}, {"date": "2010-10-07", "close": 6.451104, "volume": 20428.0}, {"date": "2010-10-08", "close": 6.431436, "volume": 25951.0}, {"date": "2010-10-11", "close": 6.569112, "volume": 2326.0}, {"date": "2010-10-12", "close": 6.569112, "volume": 13270.0}, {"date": "2010-10-14", "close": 6.569112, "volume": 21883.0}, {"date": "2010-10-15", "close": 6.58878, "volume": 20430.0}, {"date": "2010-10-19", "close": 6.58878, "volume": 3071.0}, {"date": "2010-10-20", "close": 6.63795, "volume": 10730.0}, {"date": "2010-10-21", "close": 6.569112, "volume": 604.0}, {"date": "2010-10-22", "close": 6.63795, "volume": 8643.0}, {"date": "2010-10-25", "close": 6.63795, "volume": 618.0}, {"date": "2010-10-26", "close": 6.68712, "volume": 15846.0}, {"date": "2010-10-27", "close": 6.68712, "volume": 3988.0}, {"date": "2010-10-29", "close": 6.628116, "volume": 1932.0}, {"date": "2010-11-01", "close": 6.647784, "volume": 3365.0}, {"date": "2010-11-02", "close": 6.628116, "volume": 3559.0}, {"date": "2010-11-03", "close": 6.598614, "volume": 10006.0}, {"date": "2010-11-04", "close": 6.706788, "volume": 203132.0}, {"date": "2010-11-05", "close": 6.755958, "volume": 6259.0}, {"date": "2010-11-08", "close": 6.755958, "volume": 6628.0}, {"date": "2010-11-09", "close": 6.78546, "volume": 4191.0}, {"date": "2010-11-10", "close": 6.795294, "volume": 19732.0}, {"date": "2010-11-11", "close": 6.824796, "volume": 2376.0}, {"date": "2010-11-12", "close": 6.814962, "volume": 2733.0}, {"date": "2010-11-15", "close": 6.795294, "volume": 2528.0}, {"date": "2010-11-17", "close": 6.73629, "volume": 33783.0}, {"date": "2010-11-18", "close": 6.68712, "volume": 3940.0}, {"date": "2010-11-19", "close": 6.78546, "volume": 600.0}, {"date": "2010-11-22", "close": 6.68712, "volume": 6130.0}, {"date": "2010-11-23", "close": 6.696954, "volume": 7550.0}, {"date": "2010-11-24", "close": 6.63795, "volume": 102.0}, {"date": "2010-11-25", "close": 6.696954, "volume": 6305.0}, {"date": "2010-11-26", "close": 6.68712, "volume": 7201.0}, {"date": "2010-11-29", "close": 6.58878, "volume": 2746.0}, {"date": "2010-11-30", "close": 6.470772, "volume": 1322.0}, {"date": "2010-12-02", "close": 6.49044, "volume": 3792.0}, {"date": "2010-12-03", "close": 6.628116, "volume": 792.0}, {"date": "2010-12-06", "close": 6.667452, "volume": 2237.0}, {"date": "2010-12-07", "close": 6.667452, "volume": 11994.0}, {"date": "2010-12-08", "close": 6.63795, "volume": 9100.0}, {"date": "2010-12-09", "close": 6.58878, "volume": 1017.0}, {"date": "2010-12-10", "close": 6.58878, "volume": 1017.0}, {"date": "2010-12-13", "close": 6.559278, "volume": 5084.0}, {"date": "2010-12-14", "close": 6.726456, "volume": 4320.0}, {"date": "2010-12-15", "close": 6.83463, "volume": 16609.0}, {"date": "2010-12-16", "close": 6.83463, "volume": 8643.0}, {"date": "2010-12-20", "close": 6.78546, "volume": 13105.0}, {"date": "2010-12-21", "close": 6.657618, "volume": 4118.0}, {"date": "2010-12-22", "close": 6.58878, "volume": 4573.0}, {"date": "2010-12-24", "close": 6.58878, "volume": 17630.0}, {"date": "2010-12-29", "close": 6.58878, "volume": 563.0}, {"date": "2010-12-30", "close": 6.68712, "volume": 2529.0}, {"date": "2010-12-31", "close": 6.63795, "volume": 3966.0}, {"date": "2011-01-04", "close": 6.608448, "volume": 229.0}, {"date": "2011-01-07", "close": 6.667452, "volume": 4218.0}, {"date": "2011-01-10", "close": 6.775626, "volume": 1135.0}, {"date": "2011-01-11", "close": 6.854298, "volume": 2034.0}, {"date": "2011-01-12", "close": 6.854298, "volume": 5686.0}, {"date": "2011-01-13", "close": 6.805128, "volume": 23586.0}, {"date": "2011-01-14", "close": 6.913302, "volume": 5587.0}, {"date": "2011-01-17", "close": 6.903468, "volume": 7118.0}, {"date": "2011-01-18", "close": 6.893634, "volume": 13970.0}, {"date": "2011-01-19", "close": 6.942804, "volume": 8225.0}, {"date": "2011-01-20", "close": 7.03131, "volume": 1131.0}, {"date": "2011-01-21", "close": 6.8838, "volume": 3698.0}, {"date": "2011-01-24", "close": 6.8838, "volume": 1939.0}, {"date": "2011-01-28", "close": 6.893634, "volume": 260.0}, {"date": "2011-01-31", "close": 6.8838, "volume": 16683.0}, {"date": "2011-02-01", "close": 6.893634, "volume": 3335.0}, {"date": "2011-02-03", "close": 6.942804, "volume": 4068.0}, {"date": "2011-02-04", "close": 6.93297, "volume": 4377.0}, {"date": "2011-02-07", "close": 6.923136, "volume": 42088.0}, {"date": "2011-02-08", "close": 6.93297, "volume": 10169.0}, {"date": "2011-02-09", "close": 6.93297, "volume": 11377.0}, {"date": "2011-02-11", "close": 6.942804, "volume": 1968.0}, {"date": "2011-02-14", "close": 6.93297, "volume": 11816.0}, {"date": "2011-02-15", "close": 6.942804, "volume": 14274.0}, {"date": "2011-02-16", "close": 6.98214, "volume": 2829.0}, {"date": "2011-02-17", "close": 6.942804, "volume": 4840.0}, {"date": "2011-02-18", "close": 6.893634, "volume": 20182.0}, {"date": "2011-02-21", "close": 6.8838, "volume": 8756.0}, {"date": "2011-02-22", "close": 6.667452, "volume": 2128.0}, {"date": "2011-02-23", "close": 6.765792, "volume": 8548.0}, {"date": "2011-02-24", "close": 6.68712, "volume": 4154.0}, {"date": "2011-02-25", "close": 6.68712, "volume": 4068.0}, {"date": "2011-02-28", "close": 6.775626, "volume": 1119.0}, {"date": "2011-03-01", "close": 6.746124, "volume": 3308.0}, {"date": "2011-03-02", "close": 6.8838, "volume": 12072.0}, {"date": "2011-03-03", "close": 6.696954, "volume": 1017.0}, {"date": "2011-03-04", "close": 6.78546, "volume": 6139.0}, {"date": "2011-03-08", "close": 6.8838, "volume": 16.0}, {"date": "2011-03-09", "close": 6.98214, "volume": 5918.0}, {"date": "2011-03-10", "close": 6.696954, "volume": 1151.0}, {"date": "2011-03-11", "close": 6.647784, "volume": 18338.0}, {"date": "2011-03-14", "close": 6.44127, "volume": 5525.0}, {"date": "2011-03-15", "close": 6.451104, "volume": 19927.0}, {"date": "2011-03-16", "close": 6.44127, "volume": 305.0}, {"date": "2011-03-17", "close": 6.44127, "volume": 4401.0}, {"date": "2011-03-18", "close": 6.44127, "volume": 1294.0}, {"date": "2011-03-22", "close": 6.451104, "volume": 4239.0}, {"date": "2011-03-23", "close": 6.470772, "volume": 9295.0}, {"date": "2011-03-24", "close": 6.470772, "volume": 25121.0}, {"date": "2011-03-25", "close": 6.500274, "volume": 18715.0}, {"date": "2011-03-28", "close": 6.529776, "volume": 4283.0}, {"date": "2011-03-29", "close": 6.63795, "volume": 3956.0}, {"date": "2011-03-30", "close": 6.647784, "volume": 5703.0}, {"date": "2011-03-31", "close": 6.68712, "volume": 1800.0}, {"date": "2011-04-01", "close": 6.696954, "volume": 16370.0}, {"date": "2011-04-04", "close": 6.696954, "volume": 3074.0}, {"date": "2011-04-05", "close": 6.657618, "volume": 5776.0}, {"date": "2011-04-06", "close": 6.68712, "volume": 1691.0}, {"date": "2011-04-07", "close": 6.726456, "volume": 3295.0}, {"date": "2011-04-08", "close": 6.775626, "volume": 3127.0}, {"date": "2011-04-11", "close": 6.746124, "volume": 7228.0}, {"date": "2011-04-12", "close": 6.78546, "volume": 4770.0}, {"date": "2011-04-13", "close": 6.83463, "volume": 615.0}, {"date": "2011-04-14", "close": 6.795294, "volume": 1533.0}, {"date": "2011-04-15", "close": 6.805128, "volume": 5015.0}, {"date": "2011-04-18", "close": 6.83463, "volume": 3735.0}, {"date": "2011-04-20", "close": 6.824796, "volume": 2361.0}, {"date": "2011-04-21", "close": 6.795294, "volume": 973.0}, {"date": "2011-04-27", "close": 6.795294, "volume": 7798.0}, {"date": "2011-04-28", "close": 6.68712, "volume": 6289.0}, {"date": "2011-04-29", "close": 6.667452, "volume": 132.0}, {"date": "2011-05-02", "close": 6.63795, "volume": 16459.0}, {"date": "2011-05-03", "close": 6.529776, "volume": 2549.0}, {"date": "2011-05-04", "close": 6.657618, "volume": 5259.0}, {"date": "2011-05-06", "close": 6.569112, "volume": 3130.0}, {"date": "2011-05-09", "close": 6.618282, "volume": 3783.0}, {"date": "2011-05-10", "close": 6.618282, "volume": 21723.0}, {"date": "2011-05-11", "close": 6.58878, "volume": 8780.0}, {"date": "2011-05-12", "close": 6.58878, "volume": 163.0}, {"date": "2011-05-13", "close": 6.63795, "volume": 3986.0}, {"date": "2011-05-16", "close": 6.63795, "volume": 4939.0}, {"date": "2011-05-17", "close": 6.608448, "volume": 2838.0}, {"date": "2011-05-18", "close": 6.549444, "volume": 764.0}, {"date": "2011-05-19", "close": 6.608448, "volume": 5555.0}, {"date": "2011-05-20", "close": 6.549444, "volume": 3486.0}, {"date": "2011-05-23", "close": 6.608448, "volume": 7479.0}, {"date": "2011-05-24", "close": 6.53961, "volume": 8913.0}, {"date": "2011-05-25", "close": 6.618282, "volume": 16747.0}, {"date": "2011-05-26", "close": 6.49044, "volume": 4335.0}, {"date": "2011-05-27", "close": 6.510108, "volume": 1920.0}, {"date": "2011-05-30", "close": 6.500274, "volume": 1388.0}, {"date": "2011-05-31", "close": 6.608448, "volume": 3425.0}, {"date": "2011-06-01", "close": 6.529776, "volume": 391.0}, {"date": "2011-06-02", "close": 6.49044, "volume": 10416.0}, {"date": "2011-06-03", "close": 6.49044, "volume": 5188.0}, {"date": "2011-06-06", "close": 6.44127, "volume": 2564.0}, {"date": "2011-06-09", "close": 6.411768, "volume": 3051.0}, {"date": "2011-06-10", "close": 6.421602, "volume": 8135.0}, {"date": "2011-06-14", "close": 6.421602, "volume": 987.0}, {"date": "2011-06-15", "close": 6.470772, "volume": 2756.0}, {"date": "2011-06-16", "close": 6.470772, "volume": 17738.0}, {"date": "2011-06-17", "close": 6.451104, "volume": 1227.0}, {"date": "2011-06-21", "close": 6.323262, "volume": 8505.0}, {"date": "2011-06-22", "close": 6.352764, "volume": 16585.0}, {"date": "2011-06-24", "close": 6.29376, "volume": 16477.0}, {"date": "2011-06-27", "close": 6.24459, "volume": 22023.0}, {"date": "2011-06-29", "close": 6.431436, "volume": 402.0}, {"date": "2011-06-30", "close": 6.382266, "volume": 3083.0}, {"date": "2011-07-01", "close": 6.431436, "volume": 7528.0}, {"date": "2011-07-04", "close": 6.470772, "volume": 26391.0}, {"date": "2011-07-05", "close": 6.480606, "volume": 387.0}, {"date": "2011-07-06", "close": 6.49044, "volume": 971.0}, {"date": "2011-07-07", "close": 6.49044, "volume": 2140.0}, {"date": "2011-07-08", "close": 6.49044, "volume": 23542.0}, {"date": "2011-07-11", "close": 6.549444, "volume": 3967.0}, {"date": "2011-07-12", "close": 6.313428, "volume": 13176.0}, {"date": "2011-07-13", "close": 6.274092, "volume": 16423.0}, {"date": "2011-07-14", "close": 6.254424, "volume": 8328.0}, {"date": "2011-07-15", "close": 6.205254, "volume": 25543.0}, {"date": "2011-07-18", "close": 6.057744, "volume": 8511.0}, {"date": "2011-07-20", "close": 6.283926, "volume": 8253.0}, {"date": "2011-07-21", "close": 6.333096, "volume": 4857.0}, {"date": "2011-07-22", "close": 6.401934, "volume": 407.0}, {"date": "2011-07-25", "close": 6.34293, "volume": 236.0}, {"date": "2011-07-26", "close": 6.333096, "volume": 17763.0}, {"date": "2011-07-27", "close": 6.254424, "volume": 3725.0}, {"date": "2011-07-28", "close": 6.215088, "volume": 173.0}, {"date": "2011-07-29", "close": 6.165918, "volume": 8420.0}, {"date": "2011-08-01", "close": 6.205254, "volume": 20534.0}, {"date": "2011-08-02", "close": 6.165918, "volume": 44408.0}, {"date": "2011-08-03", "close": 5.969238, "volume": 18890.0}, {"date": "2011-08-04", "close": 6.038076, "volume": 12824.0}, {"date": "2011-08-05", "close": 5.841396, "volume": 3331.0}, {"date": "2011-08-08", "close": 5.615214, "volume": 11475.0}, {"date": "2011-08-09", "close": 5.516874, "volume": 39177.0}, {"date": "2011-08-10", "close": 5.693886, "volume": 5288.0}, {"date": "2011-08-11", "close": 5.497206, "volume": 7228.0}, {"date": "2011-08-12", "close": 5.723388, "volume": 10034.0}, {"date": "2011-08-15", "close": 5.772558, "volume": 26158.0}, {"date": "2011-08-16", "close": 5.841396, "volume": 18642.0}, {"date": "2011-08-17", "close": 5.9004, "volume": 23062.0}, {"date": "2011-08-18", "close": 5.772558, "volume": 4321.0}, {"date": "2011-08-19", "close": 5.55621, "volume": 23838.0}, {"date": "2011-08-22", "close": 5.497206, "volume": 15560.0}, {"date": "2011-08-23", "close": 5.497206, "volume": 17446.0}, {"date": "2011-08-24", "close": 5.55621, "volume": 8445.0}, {"date": "2011-08-25", "close": 5.664384, "volume": 3498.0}, {"date": "2011-08-26", "close": 5.60538, "volume": 5928.0}, {"date": "2011-08-29", "close": 5.674218, "volume": 2644.0}, {"date": "2011-08-30", "close": 5.762724, "volume": 4195.0}, {"date": "2011-08-31", "close": 5.733222, "volume": 8114.0}, {"date": "2011-09-01", "close": 5.80206, "volume": 7361.0}, {"date": "2011-09-02", "close": 5.733222, "volume": 7265.0}, {"date": "2011-09-06", "close": 5.487372, "volume": 15547.0}, {"date": "2011-09-07", "close": 5.546376, "volume": 4640.0}, {"date": "2011-09-08", "close": 5.566044, "volume": 11312.0}, {"date": "2011-09-09", "close": 5.575878, "volume": 4029.0}, {"date": "2011-09-12", "close": 5.418534, "volume": 22605.0}, {"date": "2011-09-13", "close": 5.487372, "volume": 14263.0}, {"date": "2011-09-14", "close": 5.4087, "volume": 1680.0}, {"date": "2011-09-15", "close": 5.389032, "volume": 7802.0}, {"date": "2011-09-16", "close": 5.369364, "volume": 5695.0}, {"date": "2011-09-19", "close": 5.369364, "volume": 7164.0}, {"date": "2011-09-20", "close": 5.369364, "volume": 97.0}, {"date": "2011-09-21", "close": 5.4087, "volume": 7128.0}, {"date": "2011-09-22", "close": 5.290692, "volume": 10445.0}, {"date": "2011-09-23", "close": 5.21202, "volume": 2135.0}, {"date": "2011-09-26", "close": 5.06451, "volume": 11883.0}, {"date": "2011-09-27", "close": 5.192352, "volume": 8512.0}, {"date": "2011-09-28", "close": 5.26119, "volume": 5463.0}, {"date": "2011-09-29", "close": 5.26119, "volume": 8135.0}, {"date": "2011-10-03", "close": 5.241522, "volume": 4627.0}, {"date": "2011-10-04", "close": 5.153016, "volume": 40017.0}, {"date": "2011-10-05", "close": 5.16285, "volume": 4754.0}, {"date": "2011-10-06", "close": 5.251356, "volume": 23129.0}, {"date": "2011-10-07", "close": 5.35953, "volume": 39681.0}, {"date": "2011-10-10", "close": 5.379198, "volume": 4474.0}, {"date": "2011-10-11", "close": 5.45787, "volume": 28454.0}, {"date": "2011-10-13", "close": 5.45787, "volume": 16782.0}, {"date": "2011-10-14", "close": 5.45787, "volume": 7052.0}, {"date": "2011-10-17", "close": 5.50704, "volume": 13418.0}, {"date": "2011-10-18", "close": 5.575878, "volume": 49887.0}, {"date": "2011-10-19", "close": 5.674218, "volume": 6278.0}, {"date": "2011-10-20", "close": 5.55621, "volume": 11001.0}, {"date": "2011-10-21", "close": 5.585712, "volume": 4396.0}, {"date": "2011-10-24", "close": 5.595546, "volume": 30440.0}, {"date": "2011-10-25", "close": 5.60538, "volume": 10169.0}, {"date": "2011-10-26", "close": 5.526708, "volume": 35792.0}, {"date": "2011-10-27", "close": 5.80206, "volume": 12086.0}, {"date": "2011-10-28", "close": 5.80206, "volume": 13219.0}, {"date": "2011-10-31", "close": 5.772558, "volume": 1164.0}, {"date": "2011-11-01", "close": 5.723388, "volume": 6567.0}, {"date": "2011-11-02", "close": 5.634882, "volume": 18435.0}, {"date": "2011-11-03", "close": 5.60538, "volume": 31052.0}, {"date": "2011-11-04", "close": 5.693886, "volume": 8120.0}, {"date": "2011-11-08", "close": 5.546376, "volume": 3423.0}, {"date": "2011-11-09", "close": 5.713554, "volume": 17883.0}, {"date": "2011-11-10", "close": 5.674218, "volume": 10643.0}, {"date": "2011-11-11", "close": 5.674218, "volume": 7627.0}, {"date": "2011-11-14", "close": 5.55621, "volume": 3218.0}, {"date": "2011-11-15", "close": 5.566044, "volume": 1526.0}, {"date": "2011-11-16", "close": 5.55621, "volume": 2376.0}, {"date": "2011-11-17", "close": 5.55621, "volume": 2629.0}, {"date": "2011-11-18", "close": 5.50704, "volume": 7501.0}, {"date": "2011-11-21", "close": 5.595546, "volume": 6140.0}, {"date": "2011-11-24", "close": 5.50704, "volume": 6653.0}, {"date": "2011-11-28", "close": 5.438202, "volume": 14147.0}, {"date": "2011-11-29", "close": 5.45787, "volume": 2897.0}, {"date": "2011-12-01", "close": 5.467704, "volume": 54475.0}, {"date": "2011-12-02", "close": 5.467704, "volume": 14033.0}, {"date": "2011-12-05", "close": 5.448036, "volume": 7148.0}, {"date": "2011-12-06", "close": 5.50704, "volume": 30840.0}, {"date": "2011-12-07", "close": 5.50704, "volume": 10824.0}, {"date": "2011-12-08", "close": 5.45787, "volume": 9496.0}, {"date": "2011-12-12", "close": 5.55621, "volume": 5208.0}, {"date": "2011-12-13", "close": 5.45787, "volume": 5593.0}, {"date": "2011-12-14", "close": 5.60538, "volume": 7525.0}, {"date": "2011-12-15", "close": 5.55621, "volume": 7177.0}, {"date": "2011-12-16", "close": 5.50704, "volume": 92.0}, {"date": "2011-12-19", "close": 5.4087, "volume": 12508.0}, {"date": "2011-12-20", "close": 5.123514, "volume": 11745.0}, {"date": "2011-12-22", "close": 5.448036, "volume": 11592.0}, {"date": "2011-12-28", "close": 5.35953, "volume": 3365.0}, {"date": "2011-12-29", "close": 5.35953, "volume": 2126.0}, {"date": "2011-12-30", "close": 5.379198, "volume": 1830.0}, {"date": "2012-01-03", "close": 5.4087, "volume": 3051.0}, {"date": "2012-01-04", "close": 5.50704, "volume": 4073.0}, {"date": "2012-01-06", "close": 5.50704, "volume": 1800.0}, {"date": "2012-01-11", "close": 5.50704, "volume": 6457.0}, {"date": "2012-01-12", "close": 5.467704, "volume": 3610.0}, {"date": "2012-01-13", "close": 5.50704, "volume": 18009.0}, {"date": "2012-01-16", "close": 5.45787, "volume": 15253.0}, {"date": "2012-01-17", "close": 5.418534, "volume": 1627.0}, {"date": "2012-01-18", "close": 5.418534, "volume": 10169.0}, {"date": "2012-01-19", "close": 5.50704, "volume": 10930.0}, {"date": "2012-01-23", "close": 5.4087, "volume": 15420.0}, {"date": "2012-01-24", "close": 5.487372, "volume": 3152.0}, {"date": "2012-01-25", "close": 5.487372, "volume": 793.0}, {"date": "2012-01-27", "close": 5.45787, "volume": 28799.0}, {"date": "2012-01-30", "close": 5.50704, "volume": 23234.0}, {"date": "2012-01-31", "close": 5.50704, "volume": 5359.0}, {"date": "2012-02-01", "close": 5.50704, "volume": 3559.0}, {"date": "2012-02-02", "close": 5.50704, "volume": 18753.0}, {"date": "2012-02-03", "close": 5.595546, "volume": 9254.0}, {"date": "2012-02-06", "close": 5.60538, "volume": 1017.0}, {"date": "2012-02-07", "close": 5.65455, "volume": 9770.0}, {"date": "2012-02-08", "close": 5.743056, "volume": 3210.0}, {"date": "2012-02-09", "close": 5.733222, "volume": 17583.0}, {"date": "2012-02-10", "close": 5.772558, "volume": 27505.0}, {"date": "2012-02-13", "close": 5.762724, "volume": 21928.0}, {"date": "2012-02-14", "close": 5.65455, "volume": 22872.0}, {"date": "2012-02-15", "close": 5.684052, "volume": 9440.0}, {"date": "2012-02-16", "close": 5.684052, "volume": 17464.0}, {"date": "2012-02-20", "close": 5.644716, "volume": 7126.0}, {"date": "2012-02-21", "close": 5.70372, "volume": 4101.0}, {"date": "2012-02-22", "close": 5.644716, "volume": 9274.0}, {"date": "2012-02-23", "close": 5.65455, "volume": 9386.0}, {"date": "2012-02-27", "close": 5.55621, "volume": 3051.0}, {"date": "2012-02-28", "close": 5.595546, "volume": 15408.0}, {"date": "2012-02-29", "close": 5.595546, "volume": 22697.0}, {"date": "2012-03-01", "close": 5.595546, "volume": 9501.0}, {"date": "2012-03-02", "close": 5.497206, "volume": 9180.0}, {"date": "2012-03-05", "close": 5.50704, "volume": 15490.0}, {"date": "2012-03-07", "close": 5.477538, "volume": 23688.0}, {"date": "2012-03-08", "close": 5.487372, "volume": 1627.0}, {"date": "2012-03-09", "close": 5.487372, "volume": 17245.0}, {"date": "2012-03-13", "close": 5.566044, "volume": 6293.0}, {"date": "2012-03-14", "close": 5.625048, "volume": 14602.0}, {"date": "2012-03-15", "close": 5.60538, "volume": 17553.0}, {"date": "2012-03-16", "close": 5.70372, "volume": 4383.0}, {"date": "2012-03-19", "close": 5.684052, "volume": 7683.0}, {"date": "2012-03-20", "close": 5.70372, "volume": 8821.0}, {"date": "2012-03-21", "close": 5.684052, "volume": 5352.0}, {"date": "2012-03-22", "close": 5.684052, "volume": 2119.0}, {"date": "2012-03-23", "close": 5.674218, "volume": 10937.0}, {"date": "2012-03-26", "close": 5.664384, "volume": 11735.0}, {"date": "2012-03-28", "close": 5.70372, "volume": 30174.0}, {"date": "2012-03-29", "close": 5.733222, "volume": 1964.0}, {"date": "2012-03-30", "close": 5.733222, "volume": 1050.0}, {"date": "2012-04-02", "close": 5.70372, "volume": 9858.0}, {"date": "2012-04-03", "close": 5.70372, "volume": 5329.0}, {"date": "2012-04-04", "close": 5.70372, "volume": 6406.0}, {"date": "2012-04-05", "close": 5.713554, "volume": 9152.0}, {"date": "2012-04-10", "close": 5.713554, "volume": 5807.0}, {"date": "2012-04-11", "close": 5.713554, "volume": 10602.0}, {"date": "2012-04-13", "close": 5.70372, "volume": 9894.0}, {"date": "2012-04-16", "close": 5.713554, "volume": 4562.0}, {"date": "2012-04-17", "close": 5.693886, "volume": 35466.0}, {"date": "2012-04-18", "close": 5.723388, "volume": 1669.0}, {"date": "2012-04-19", "close": 5.782392, "volume": 9862.0}, {"date": "2012-04-20", "close": 5.811894, "volume": 1729.0}, {"date": "2012-04-23", "close": 5.85123, "volume": 16035.0}, {"date": "2012-04-24", "close": 5.75289, "volume": 9701.0}, {"date": "2012-04-26", "close": 5.762724, "volume": 10396.0}, {"date": "2012-04-27", "close": 5.762724, "volume": 3051.0}, {"date": "2012-04-30", "close": 5.85123, "volume": 32423.0}, {"date": "2012-05-02", "close": 5.979072, "volume": 16984.0}, {"date": "2012-05-03", "close": 5.979072, "volume": 19463.0}, {"date": "2012-05-04", "close": 5.979072, "volume": 18307.0}, {"date": "2012-05-07", "close": 5.9004, "volume": 17529.0}, {"date": "2012-05-09", "close": 5.9004, "volume": 15944.0}, {"date": "2012-05-10", "close": 5.70372, "volume": 2363.0}, {"date": "2012-05-11", "close": 5.80206, "volume": 1534.0}, {"date": "2012-05-14", "close": 5.743056, "volume": 2184.0}, {"date": "2012-05-15", "close": 5.75289, "volume": 20027.0}, {"date": "2012-05-16", "close": 5.80206, "volume": 29765.0}, {"date": "2012-05-17", "close": 5.80206, "volume": 15609.0}, {"date": "2012-05-18", "close": 5.634882, "volume": 26394.0}, {"date": "2012-05-21", "close": 5.55621, "volume": 1945.0}, {"date": "2012-05-22", "close": 5.55621, "volume": 2807.0}, {"date": "2012-05-25", "close": 5.55621, "volume": 4033.0}, {"date": "2012-05-29", "close": 5.55621, "volume": 4385.0}, {"date": "2012-05-30", "close": 5.50704, "volume": 8643.0}, {"date": "2012-05-31", "close": 5.536542, "volume": 7531.0}, {"date": "2012-06-01", "close": 5.536542, "volume": 13606.0}, {"date": "2012-06-04", "close": 5.516874, "volume": 30237.0}, {"date": "2012-06-05", "close": 5.50704, "volume": 7349.0}, {"date": "2012-06-07", "close": 5.65455, "volume": 508.0}, {"date": "2012-06-08", "close": 5.60538, "volume": 16707.0}, {"date": "2012-06-12", "close": 5.585712, "volume": 15840.0}, {"date": "2012-06-13", "close": 5.566044, "volume": 17514.0}, {"date": "2012-06-14", "close": 5.526708, "volume": 12437.0}, {"date": "2012-06-15", "close": 5.497206, "volume": 11974.0}, {"date": "2012-06-18", "close": 5.50704, "volume": 203.0}, {"date": "2012-06-19", "close": 5.861064, "volume": 20950.0}, {"date": "2012-06-20", "close": 5.65455, "volume": 8987.0}, {"date": "2012-06-21", "close": 5.526708, "volume": 1910.0}, {"date": "2012-06-22", "close": 5.50704, "volume": 19316.0}, {"date": "2012-06-25", "close": 5.664384, "volume": 5439.0}, {"date": "2012-06-26", "close": 5.55621, "volume": 2034.0}, {"date": "2012-06-28", "close": 5.4087, "volume": 6311.0}, {"date": "2012-06-29", "close": 5.45787, "volume": 11919.0}, {"date": "2012-07-02", "close": 5.566044, "volume": 20424.0}, {"date": "2012-07-03", "close": 5.4087, "volume": 12782.0}, {"date": "2012-07-04", "close": 5.50704, "volume": 17079.0}, {"date": "2012-07-05", "close": 5.487372, "volume": 21854.0}, {"date": "2012-07-06", "close": 5.487372, "volume": 4767.0}, {"date": "2012-07-09", "close": 5.45787, "volume": 777.0}, {"date": "2012-07-10", "close": 5.50704, "volume": 18561.0}, {"date": "2012-07-11", "close": 5.487372, "volume": 28113.0}, {"date": "2012-07-12", "close": 5.50704, "volume": 7258.0}, {"date": "2012-07-13", "close": 5.50704, "volume": 27421.0}, {"date": "2012-07-16", "close": 5.55621, "volume": 12956.0}, {"date": "2012-07-17", "close": 5.55621, "volume": 2034.0}, {"date": "2012-07-18", "close": 5.55621, "volume": 10552.0}, {"date": "2012-07-19", "close": 5.526708, "volume": 4133.0}, {"date": "2012-07-20", "close": 5.55621, "volume": 9087.0}, {"date": "2012-07-23", "close": 5.634882, "volume": 14877.0}, {"date": "2012-07-24", "close": 5.634882, "volume": 33138.0}, {"date": "2012-07-25", "close": 5.60538, "volume": 12346.0}, {"date": "2012-07-26", "close": 5.65455, "volume": 69.0}, {"date": "2012-07-27", "close": 5.782392, "volume": 3762.0}, {"date": "2012-07-30", "close": 5.674218, "volume": 14075.0}, {"date": "2012-07-31", "close": 5.782392, "volume": 19717.0}, {"date": "2012-08-01", "close": 5.841396, "volume": 6398.0}, {"date": "2012-08-02", "close": 5.743056, "volume": 2431.0}, {"date": "2012-08-06", "close": 5.792226, "volume": 2526.0}, {"date": "2012-08-07", "close": 5.713554, "volume": 14135.0}, {"date": "2012-08-08", "close": 5.811894, "volume": 3573.0}, {"date": "2012-08-09", "close": 5.85123, "volume": 2782.0}, {"date": "2012-08-10", "close": 5.988906, "volume": 8064.0}, {"date": "2012-08-13", "close": 5.861064, "volume": 5695.0}, {"date": "2012-08-14", "close": 5.85123, "volume": 8732.0}, {"date": "2012-08-16", "close": 5.959404, "volume": 10677.0}, {"date": "2012-08-17", "close": 5.988906, "volume": 7118.0}, {"date": "2012-08-20", "close": 5.99874, "volume": 18421.0}, {"date": "2012-08-21", "close": 6.077412, "volume": 26947.0}, {"date": "2012-08-22", "close": 5.988906, "volume": 763.0}, {"date": "2012-08-24", "close": 5.831562, "volume": 9344.0}, {"date": "2012-08-27", "close": 5.821728, "volume": 17058.0}, {"date": "2012-08-28", "close": 5.80206, "volume": 14497.0}, {"date": "2012-08-29", "close": 5.80206, "volume": 6303.0}, {"date": "2012-08-30", "close": 5.80206, "volume": 1017.0}, {"date": "2012-08-31", "close": 5.644716, "volume": 4335.0}, {"date": "2012-09-03", "close": 5.772558, "volume": 2542.0}, {"date": "2012-09-04", "close": 5.75289, "volume": 8338.0}, {"date": "2012-09-05", "close": 5.70372, "volume": 4084.0}, {"date": "2012-09-06", "close": 5.634882, "volume": 15808.0}, {"date": "2012-09-07", "close": 5.625048, "volume": 12649.0}, {"date": "2012-09-10", "close": 5.70372, "volume": 11409.0}, {"date": "2012-09-11", "close": 5.65455, "volume": 36211.0}, {"date": "2012-09-12", "close": 5.762724, "volume": 20435.0}, {"date": "2012-09-13", "close": 5.85123, "volume": 18012.0}, {"date": "2012-09-14", "close": 5.890566, "volume": 5105.0}, {"date": "2012-09-17", "close": 5.9004, "volume": 4830.0}, {"date": "2012-09-18", "close": 5.890566, "volume": 9463.0}, {"date": "2012-09-20", "close": 5.890566, "volume": 1444.0}, {"date": "2012-09-21", "close": 5.85123, "volume": 12241.0}, {"date": "2012-09-24", "close": 5.880732, "volume": 350.0}, {"date": "2012-09-25", "close": 5.821728, "volume": 7733.0}, {"date": "2012-09-26", "close": 5.880732, "volume": 1435.0}, {"date": "2012-09-27", "close": 5.85123, "volume": 226.0}, {"date": "2012-09-28", "close": 5.85123, "volume": 3235.0}, {"date": "2012-10-01", "close": 5.861064, "volume": 62.0}, {"date": "2012-10-02", "close": 5.861064, "volume": 5101.0}, {"date": "2012-10-03", "close": 5.979072, "volume": 9405.0}, {"date": "2012-10-04", "close": 6.018408, "volume": 6661.0}, {"date": "2012-10-05", "close": 5.870898, "volume": 13027.0}, {"date": "2012-10-08", "close": 5.979072, "volume": 11104.0}, {"date": "2012-10-10", "close": 5.99874, "volume": 407.0}, {"date": "2012-10-11", "close": 6.067578, "volume": 7715.0}, {"date": "2012-10-15", "close": 5.99874, "volume": 6508.0}, {"date": "2012-10-16", "close": 5.99874, "volume": 4942.0}, {"date": "2012-10-17", "close": 6.057744, "volume": 14964.0}, {"date": "2012-10-18", "close": 6.19542, "volume": 3051.0}, {"date": "2012-10-19", "close": 6.24459, "volume": 9746.0}, {"date": "2012-10-22", "close": 6.14625, "volume": 11694.0}, {"date": "2012-10-23", "close": 6.14625, "volume": 7152.0}, {"date": "2012-10-24", "close": 6.09708, "volume": 342.0}, {"date": "2012-10-25", "close": 6.077412, "volume": 4105.0}, {"date": "2012-10-26", "close": 6.09708, "volume": 1979.0}, {"date": "2012-10-29", "close": 6.09708, "volume": 5715.0}, {"date": "2012-10-31", "close": 6.175752, "volume": 4678.0}, {"date": "2012-11-01", "close": 6.175752, "volume": 27947.0}, {"date": "2012-11-02", "close": 6.175752, "volume": 15126.0}, {"date": "2012-11-05", "close": 6.19542, "volume": 3480.0}, {"date": "2012-11-06", "close": 6.14625, "volume": 18672.0}, {"date": "2012-11-08", "close": 6.24459, "volume": 14057.0}, {"date": "2012-11-09", "close": 6.165918, "volume": 8923.0}, {"date": "2012-11-12", "close": 6.175752, "volume": 3901.0}, {"date": "2012-11-13", "close": 6.165918, "volume": 7645.0}, {"date": "2012-11-14", "close": 6.175752, "volume": 3096.0}, {"date": "2012-11-15", "close": 6.165918, "volume": 14221.0}, {"date": "2012-11-16", "close": 6.19542, "volume": 2292.0}, {"date": "2012-11-19", "close": 6.165918, "volume": 9865.0}, {"date": "2012-11-20", "close": 6.165918, "volume": 4046.0}, {"date": "2012-11-21", "close": 6.165918, "volume": 3228.0}, {"date": "2012-11-22", "close": 6.165918, "volume": 3777.0}, {"date": "2012-11-26", "close": 6.077412, "volume": 7784.0}, {"date": "2012-11-28", "close": 6.14625, "volume": 27311.0}, {"date": "2012-11-29", "close": 6.14625, "volume": 14282.0}, {"date": "2012-11-30", "close": 6.175752, "volume": 12940.0}, {"date": "2012-12-03", "close": 6.136416, "volume": 458.0}, {"date": "2012-12-04", "close": 6.175752, "volume": 8257.0}, {"date": "2012-12-05", "close": 6.136416, "volume": 5982.0}, {"date": "2012-12-06", "close": 6.14625, "volume": 13486.0}, {"date": "2012-12-07", "close": 6.264258, "volume": 15847.0}, {"date": "2012-12-10", "close": 6.333096, "volume": 37823.0}, {"date": "2012-12-11", "close": 6.283926, "volume": 12752.0}, {"date": "2012-12-12", "close": 6.29376, "volume": 9874.0}, {"date": "2012-12-13", "close": 6.382266, "volume": 11894.0}, {"date": "2012-12-14", "close": 6.34293, "volume": 19753.0}, {"date": "2012-12-17", "close": 6.34293, "volume": 92.0}, {"date": "2012-12-19", "close": 6.49044, "volume": 4581.0}, {"date": "2012-12-20", "close": 6.3921, "volume": 15902.0}, {"date": "2012-12-21", "close": 6.451104, "volume": 12669.0}, {"date": "2012-12-24", "close": 6.529776, "volume": 1525.0}, {"date": "2012-12-27", "close": 6.470772, "volume": 8787.0}, {"date": "2012-12-28", "close": 6.470772, "volume": 150.0}, {"date": "2013-01-02", "close": 6.628116, "volume": 6250.0}, {"date": "2013-01-03", "close": 6.618282, "volume": 18743.0}, {"date": "2013-01-04", "close": 6.647784, "volume": 1180.0}, {"date": "2013-01-07", "close": 6.667452, "volume": 701.0}, {"date": "2013-01-08", "close": 6.667452, "volume": 1017.0}, {"date": "2013-01-09", "close": 6.667452, "volume": 4017.0}, {"date": "2013-01-10", "close": 6.667452, "volume": 18677.0}, {"date": "2013-01-11", "close": 6.765792, "volume": 9254.0}, {"date": "2013-01-14", "close": 6.696954, "volume": 16708.0}, {"date": "2013-01-15", "close": 6.746124, "volume": 3665.0}, {"date": "2013-01-16", "close": 6.824796, "volume": 1115.0}, {"date": "2013-01-17", "close": 6.814962, "volume": 3667.0}, {"date": "2013-01-18", "close": 6.83463, "volume": 9354.0}, {"date": "2013-01-21", "close": 6.78546, "volume": 9152.0}, {"date": "2013-01-22", "close": 6.795294, "volume": 7293.0}, {"date": "2013-01-24", "close": 6.854298, "volume": 19059.0}, {"date": "2013-01-29", "close": 7.12965, "volume": 5532.0}, {"date": "2013-01-30", "close": 7.08048, "volume": 12777.0}, {"date": "2013-01-31", "close": 7.08048, "volume": 8904.0}, {"date": "2013-02-01", "close": 6.942804, "volume": 13245.0}, {"date": "2013-02-05", "close": 6.952638, "volume": 5259.0}, {"date": "2013-02-06", "close": 6.952638, "volume": 49.0}, {"date": "2013-02-07", "close": 7.08048, "volume": 7497.0}, {"date": "2013-02-08", "close": 7.021476, "volume": 11745.0}, {"date": "2013-02-11", "close": 7.001808, "volume": 10398.0}, {"date": "2013-02-12", "close": 7.22799, "volume": 5371.0}, {"date": "2013-02-13", "close": 7.22799, "volume": 11233.0}, {"date": "2013-02-14", "close": 7.22799, "volume": 8474.0}, {"date": "2013-02-15", "close": 7.27716, "volume": 5039.0}, {"date": "2013-02-18", "close": 7.237824, "volume": 10077.0}, {"date": "2013-02-19", "close": 7.257492, "volume": 21204.0}, {"date": "2013-02-20", "close": 7.286994, "volume": 23263.0}, {"date": "2013-02-21", "close": 7.27716, "volume": 6324.0}, {"date": "2013-02-22", "close": 7.109982, "volume": 15009.0}, {"date": "2013-02-25", "close": 7.050978, "volume": 5287.0}, {"date": "2013-02-26", "close": 7.050978, "volume": 20377.0}, {"date": "2013-02-27", "close": 6.952638, "volume": 5751.0}, {"date": "2013-02-28", "close": 6.972306, "volume": 10184.0}, {"date": "2013-03-01", "close": 7.001808, "volume": 9979.0}, {"date": "2013-03-04", "close": 7.041144, "volume": 18116.0}, {"date": "2013-03-05", "close": 7.03131, "volume": 2808.0}, {"date": "2013-03-06", "close": 7.070646, "volume": 28979.0}, {"date": "2013-03-07", "close": 7.12965, "volume": 21999.0}, {"date": "2013-03-08", "close": 7.17882, "volume": 21467.0}, {"date": "2013-03-11", "close": 7.32633, "volume": 2796.0}, {"date": "2013-03-12", "close": 7.12965, "volume": 28429.0}, {"date": "2013-03-13", "close": 7.139484, "volume": 14236.0}, {"date": "2013-03-14", "close": 7.12965, "volume": 21349.0}, {"date": "2013-03-15", "close": 7.12965, "volume": 51292.0}, {"date": "2013-03-18", "close": 7.03131, "volume": 22872.0}, {"date": "2013-03-19", "close": 7.03131, "volume": 1038.0}, {"date": "2013-03-20", "close": 6.893634, "volume": 18827.0}, {"date": "2013-03-21", "close": 6.98214, "volume": 7983.0}, {"date": "2013-03-22", "close": 6.8838, "volume": 9438.0}, {"date": "2013-03-25", "close": 6.923136, "volume": 14210.0}, {"date": "2013-03-26", "close": 6.83463, "volume": 14946.0}, {"date": "2013-03-27", "close": 6.864132, "volume": 19189.0}, {"date": "2013-03-28", "close": 6.864132, "volume": 77594.0}, {"date": "2013-04-02", "close": 6.8838, "volume": 3203.0}, {"date": "2013-04-03", "close": 6.93297, "volume": 27935.0}, {"date": "2013-04-04", "close": 6.8838, "volume": 21444.0}, {"date": "2013-04-05", "close": 6.8838, "volume": 8047.0}, {"date": "2013-04-08", "close": 6.923136, "volume": 15071.0}, {"date": "2013-04-09", "close": 6.8838, "volume": 16128.0}, {"date": "2013-04-10", "close": 6.903468, "volume": 7798.0}, {"date": "2013-04-11", "close": 7.050978, "volume": 5312.0}, {"date": "2013-04-12", "close": 6.991974, "volume": 15056.0}, {"date": "2013-04-15", "close": 6.913302, "volume": 23049.0}, {"date": "2013-04-16", "close": 6.962472, "volume": 15978.0}, {"date": "2013-04-17", "close": 6.98214, "volume": 3356.0}, {"date": "2013-04-18", "close": 6.98214, "volume": 7061.0}, {"date": "2013-04-19", "close": 6.98214, "volume": 8521.0}, {"date": "2013-04-22", "close": 6.98214, "volume": 3416.0}, {"date": "2013-04-23", "close": 6.962472, "volume": 7036.0}, {"date": "2013-04-24", "close": 7.011642, "volume": 12365.0}, {"date": "2013-04-26", "close": 7.22799, "volume": 17961.0}, {"date": "2013-04-29", "close": 7.109982, "volume": 5583.0}, {"date": "2013-05-01", "close": 7.17882, "volume": 12770.0}, {"date": "2013-05-02", "close": 7.149318, "volume": 16773.0}, {"date": "2013-05-03", "close": 7.208322, "volume": 9894.0}, {"date": "2013-05-06", "close": 7.247658, "volume": 24977.0}, {"date": "2013-05-07", "close": 7.3755, "volume": 2034.0}, {"date": "2013-05-08", "close": 7.296828, "volume": 18122.0}, {"date": "2013-05-09", "close": 7.306662, "volume": 8552.0}, {"date": "2013-05-10", "close": 7.316496, "volume": 7266.0}, {"date": "2013-05-13", "close": 7.3755, "volume": 7479.0}, {"date": "2013-05-14", "close": 7.208322, "volume": 34153.0}, {"date": "2013-05-15", "close": 7.257492, "volume": 14376.0}, {"date": "2013-05-16", "close": 7.27716, "volume": 5639.0}, {"date": "2013-05-17", "close": 7.27716, "volume": 11130.0}, {"date": "2013-05-20", "close": 7.3755, "volume": 9692.0}, {"date": "2013-05-21", "close": 7.3755, "volume": 7551.0}, {"date": "2013-05-22", "close": 7.257492, "volume": 3522.0}, {"date": "2013-05-23", "close": 7.247658, "volume": 17451.0}, {"date": "2013-05-24", "close": 7.208322, "volume": 39940.0}, {"date": "2013-05-27", "close": 7.03131, "volume": 5186.0}, {"date": "2013-05-28", "close": 6.952638, "volume": 12415.0}, {"date": "2013-05-29", "close": 7.03131, "volume": 4698.0}, {"date": "2013-05-30", "close": 6.98214, "volume": 23092.0}, {"date": "2013-06-03", "close": 6.98214, "volume": 25780.0}, {"date": "2013-06-04", "close": 7.08048, "volume": 4078.0}, {"date": "2013-06-05", "close": 6.98214, "volume": 1932.0}, {"date": "2013-06-06", "close": 6.893634, "volume": 48806.0}, {"date": "2013-06-07", "close": 6.873966, "volume": 5229.0}, {"date": "2013-06-11", "close": 6.844464, "volume": 2919.0}, {"date": "2013-06-12", "close": 6.706788, "volume": 15101.0}, {"date": "2013-06-13", "close": 6.569112, "volume": 31429.0}, {"date": "2013-06-14", "close": 6.647784, "volume": 28620.0}, {"date": "2013-06-17", "close": 6.726456, "volume": 43897.0}, {"date": "2013-06-18", "close": 6.696954, "volume": 28958.0}, {"date": "2013-06-19", "close": 6.746124, "volume": 33888.0}, {"date": "2013-06-20", "close": 6.618282, "volume": 79168.0}, {"date": "2013-06-21", "close": 6.549444, "volume": 116134.0}, {"date": "2013-06-24", "close": 6.460938, "volume": 49319.0}, {"date": "2013-06-25", "close": 6.53961, "volume": 8643.0}, {"date": "2013-06-26", "close": 6.63795, "volume": 32214.0}, {"date": "2013-06-27", "close": 6.795294, "volume": 12124.0}, {"date": "2013-06-28", "close": 6.73629, "volume": 3745.0}, {"date": "2013-07-01", "close": 6.63795, "volume": 20487.0}, {"date": "2013-07-02", "close": 6.83463, "volume": 20065.0}, {"date": "2013-07-03", "close": 6.696954, "volume": 6000.0}, {"date": "2013-07-04", "close": 6.68712, "volume": 4699.0}, {"date": "2013-07-05", "close": 6.746124, "volume": 10554.0}, {"date": "2013-07-08", "close": 6.73629, "volume": 10198.0}, {"date": "2013-07-09", "close": 6.805128, "volume": 6356.0}, {"date": "2013-07-10", "close": 6.923136, "volume": 19091.0}, {"date": "2013-07-11", "close": 6.93297, "volume": 27198.0}, {"date": "2013-07-12", "close": 7.011642, "volume": 7816.0}, {"date": "2013-07-15", "close": 6.98214, "volume": 9559.0}, {"date": "2013-07-16", "close": 7.070646, "volume": 1220.0}, {"date": "2013-07-17", "close": 7.08048, "volume": 25170.0}, {"date": "2013-07-18", "close": 6.98214, "volume": 2034.0}, {"date": "2013-07-19", "close": 7.070646, "volume": 7665.0}, {"date": "2013-07-22", "close": 7.050978, "volume": 1068.0}, {"date": "2013-07-23", "close": 7.08048, "volume": 12436.0}, {"date": "2013-07-24", "close": 7.316496, "volume": 20278.0}, {"date": "2013-07-25", "close": 7.316496, "volume": 4922.0}, {"date": "2013-07-26", "close": 7.22799, "volume": 9368.0}, {"date": "2013-07-29", "close": 7.316496, "volume": 13849.0}, {"date": "2013-07-30", "close": 7.3755, "volume": 11550.0}, {"date": "2013-07-31", "close": 7.3755, "volume": 17742.0}, {"date": "2013-08-01", "close": 7.3755, "volume": 1525.0}, {"date": "2013-08-02", "close": 7.316496, "volume": 19083.0}, {"date": "2013-08-05", "close": 7.3755, "volume": 24103.0}, {"date": "2013-08-06", "close": 7.42467, "volume": 14977.0}, {"date": "2013-08-07", "close": 7.336164, "volume": 4855.0}, {"date": "2013-08-08", "close": 7.42467, "volume": 10404.0}, {"date": "2013-08-09", "close": 7.42467, "volume": 2946.0}, {"date": "2013-08-12", "close": 7.42467, "volume": 10403.0}, {"date": "2013-08-13", "close": 7.42467, "volume": 6862.0}, {"date": "2013-08-14", "close": 7.444338, "volume": 7065.0}, {"date": "2013-08-15", "close": 7.611516, "volume": 11667.0}, {"date": "2013-08-16", "close": 7.47384, "volume": 4745.0}, {"date": "2013-08-19", "close": 7.52301, "volume": 4149.0}, {"date": "2013-08-20", "close": 7.483674, "volume": 14492.0}, {"date": "2013-08-21", "close": 7.62135, "volume": 10178.0}, {"date": "2013-08-22", "close": 7.62135, "volume": 10176.0}, {"date": "2013-08-23", "close": 7.57218, "volume": 1322.0}, {"date": "2013-08-26", "close": 7.3755, "volume": 2671.0}, {"date": "2013-08-27", "close": 7.552512, "volume": 3792.0}, {"date": "2013-08-28", "close": 7.395168, "volume": 7372.0}, {"date": "2013-08-29", "close": 7.42467, "volume": 20006.0}, {"date": "2013-08-30", "close": 7.395168, "volume": 6803.0}, {"date": "2013-09-02", "close": 7.395168, "volume": 6498.0}, {"date": "2013-09-03", "close": 7.405002, "volume": 6450.0}, {"date": "2013-09-04", "close": 7.414836, "volume": 1417.0}, {"date": "2013-09-05", "close": 7.47384, "volume": 7785.0}, {"date": "2013-09-06", "close": 7.42467, "volume": 9735.0}, {"date": "2013-09-09", "close": 7.42467, "volume": 3714.0}, {"date": "2013-09-10", "close": 7.52301, "volume": 7564.0}, {"date": "2013-09-11", "close": 7.454172, "volume": 773.0}, {"date": "2013-09-12", "close": 7.454172, "volume": 3596.0}, {"date": "2013-09-13", "close": 7.47384, "volume": 28341.0}, {"date": "2013-09-16", "close": 7.47384, "volume": 6594.0}, {"date": "2013-09-17", "close": 7.454172, "volume": 6626.0}, {"date": "2013-09-18", "close": 7.434504, "volume": 1617.0}, {"date": "2013-09-19", "close": 7.562346, "volume": 15546.0}, {"date": "2013-09-20", "close": 7.542678, "volume": 16352.0}, {"date": "2013-09-23", "close": 7.47384, "volume": 2644397.0}, {"date": "2013-09-24", "close": 7.42467, "volume": 16225.0}, {"date": "2013-09-25", "close": 7.52301, "volume": 11011.0}, {"date": "2013-09-26", "close": 7.434504, "volume": 28666.0}, {"date": "2013-09-27", "close": 7.52301, "volume": 10607.0}, {"date": "2013-09-30", "close": 7.47384, "volume": 3823.0}, {"date": "2013-10-01", "close": 7.454172, "volume": 10169.0}, {"date": "2013-10-02", "close": 7.405002, "volume": 13377.0}, {"date": "2013-10-03", "close": 7.483674, "volume": 23544.0}, {"date": "2013-10-04", "close": 7.47384, "volume": 7779.0}, {"date": "2013-10-07", "close": 7.483674, "volume": 4361.0}, {"date": "2013-10-08", "close": 7.385334, "volume": 12406.0}, {"date": "2013-10-09", "close": 7.395168, "volume": 9549.0}, {"date": "2013-10-10", "close": 7.42467, "volume": 20039.0}, {"date": "2013-10-11", "close": 7.513176, "volume": 14860.0}, {"date": "2013-10-14", "close": 7.47384, "volume": 1474.0}, {"date": "2013-10-15", "close": 7.47384, "volume": 12538.0}, {"date": "2013-10-16", "close": 7.42467, "volume": 4020.0}, {"date": "2013-10-17", "close": 7.454172, "volume": 2542.0}, {"date": "2013-10-18", "close": 7.52301, "volume": 3891.0}, {"date": "2013-10-21", "close": 7.57218, "volume": 4133.0}, {"date": "2013-10-22", "close": 7.67052, "volume": 4678.0}, {"date": "2013-10-23", "close": 7.680354, "volume": 10915.0}, {"date": "2013-10-24", "close": 7.680354, "volume": 22436.0}, {"date": "2013-10-25", "close": 7.690188, "volume": 2034.0}, {"date": "2013-10-28", "close": 7.8672, "volume": 6090.0}, {"date": "2013-10-29", "close": 7.778694, "volume": 5709.0}, {"date": "2013-10-30", "close": 7.81803, "volume": 2271.0}, {"date": "2013-10-31", "close": 7.788528, "volume": 13393.0}, {"date": "2013-11-01", "close": 7.788528, "volume": 1825.0}, {"date": "2013-11-04", "close": 7.778694, "volume": 34123.0}, {"date": "2013-11-05", "close": 7.81803, "volume": 4068.0}, {"date": "2013-11-06", "close": 7.778694, "volume": 4852.0}, {"date": "2013-11-07", "close": 7.778694, "volume": 22330.0}, {"date": "2013-11-08", "close": 7.76886, "volume": 8722.0}, {"date": "2013-11-11", "close": 7.76886, "volume": 23775.0}, {"date": "2013-11-12", "close": 7.759026, "volume": 1993.0}, {"date": "2013-11-13", "close": 7.700022, "volume": 5127.0}, {"date": "2013-11-14", "close": 7.700022, "volume": 23564.0}, {"date": "2013-11-15", "close": 7.680354, "volume": 24102.0}, {"date": "2013-11-18", "close": 7.62135, "volume": 7039.0}, {"date": "2013-11-19", "close": 7.57218, "volume": 30743.0}, {"date": "2013-11-20", "close": 7.503342, "volume": 11183.0}, {"date": "2013-11-21", "close": 7.513176, "volume": 32654.0}, {"date": "2013-11-22", "close": 7.611516, "volume": 4647.0}, {"date": "2013-11-25", "close": 7.67052, "volume": 7006.0}, {"date": "2013-11-26", "close": 7.582014, "volume": 2333.0}, {"date": "2013-11-27", "close": 7.67052, "volume": 5089.0}, {"date": "2013-11-28", "close": 7.641018, "volume": 15040.0}, {"date": "2013-12-02", "close": 7.67052, "volume": 13318.0}, {"date": "2013-12-03", "close": 7.591848, "volume": 14226.0}, {"date": "2013-12-04", "close": 7.591848, "volume": 5593.0}, {"date": "2013-12-05", "close": 7.67052, "volume": 9940.0}, {"date": "2013-12-09", "close": 7.71969, "volume": 7423.0}, {"date": "2013-12-10", "close": 7.582014, "volume": 3912.0}, {"date": "2013-12-11", "close": 7.57218, "volume": 5529.0}, {"date": "2013-12-12", "close": 7.513176, "volume": 22589.0}, {"date": "2013-12-13", "close": 7.464006, "volume": 12882.0}, {"date": "2013-12-16", "close": 7.552512, "volume": 6519.0}, {"date": "2013-12-17", "close": 7.552512, "volume": 26593.0}, {"date": "2013-12-18", "close": 7.552512, "volume": 3615.0}, {"date": "2013-12-19", "close": 7.67052, "volume": 7796.0}, {"date": "2013-12-20", "close": 7.71969, "volume": 11948.0}, {"date": "2013-12-24", "close": 7.67052, "volume": 19869.0}, {"date": "2013-12-27", "close": 7.76886, "volume": 7582.0}, {"date": "2013-12-30", "close": 7.81803, "volume": 4576.0}, {"date": "2014-01-02", "close": 7.936038, "volume": 8016.0}, {"date": "2014-01-07", "close": 7.936038, "volume": 3559.0}, {"date": "2014-01-08", "close": 7.81803, "volume": 4678.0}, {"date": "2014-01-09", "close": 7.798362, "volume": 7855.0}, {"date": "2014-01-10", "close": 7.8672, "volume": 12233.0}, {"date": "2014-01-13", "close": 7.936038, "volume": 10372.0}, {"date": "2014-01-14", "close": 7.8672, "volume": 20372.0}, {"date": "2014-01-15", "close": 7.8672, "volume": 12112.0}, {"date": "2014-01-16", "close": 7.857366, "volume": 12406.0}, {"date": "2014-01-17", "close": 7.8672, "volume": 1525.0}, {"date": "2014-01-20", "close": 7.936038, "volume": 1434.0}, {"date": "2014-01-21", "close": 7.926204, "volume": 11103.0}, {"date": "2014-01-23", "close": 7.926204, "volume": 15172.0}, {"date": "2014-01-24", "close": 7.81803, "volume": 4747.0}, {"date": "2014-01-28", "close": 7.788528, "volume": 22857.0}, {"date": "2014-01-29", "close": 7.76886, "volume": 33407.0}, {"date": "2014-01-30", "close": 7.778694, "volume": 18202.0}, {"date": "2014-01-31", "close": 7.778694, "volume": 12197.0}, {"date": "2014-02-04", "close": 7.67052, "volume": 27020.0}, {"date": "2014-02-05", "close": 7.67052, "volume": 35148.0}, {"date": "2014-02-06", "close": 7.700022, "volume": 1525.0}, {"date": "2014-02-07", "close": 7.808196, "volume": 19241.0}, {"date": "2014-02-10", "close": 7.857366, "volume": 21273.0}, {"date": "2014-02-11", "close": 7.759026, "volume": 757.0}, {"date": "2014-02-12", "close": 7.8672, "volume": 7017.0}, {"date": "2014-02-13", "close": 7.81803, "volume": 24110.0}, {"date": "2014-02-14", "close": 7.91637, "volume": 2822.0}, {"date": "2014-02-17", "close": 7.91637, "volume": 10093.0}, {"date": "2014-02-18", "close": 7.91637, "volume": 397.0}, {"date": "2014-02-19", "close": 8.024544, "volume": 433.0}, {"date": "2014-02-20", "close": 8.044212, "volume": 4118.0}, {"date": "2014-02-21", "close": 7.827864, "volume": 508.0}, {"date": "2014-02-24", "close": 7.8672, "volume": 4256.0}, {"date": "2014-02-26", "close": 7.837698, "volume": 2243.0}, {"date": "2014-02-27", "close": 7.837698, "volume": 1842.0}, {"date": "2014-02-28", "close": 7.76886, "volume": 8887.0}, {"date": "2014-03-03", "close": 7.8672, "volume": 28373.0}, {"date": "2014-03-04", "close": 7.8672, "volume": 3051.0}, {"date": "2014-03-05", "close": 7.8672, "volume": 28899.0}, {"date": "2014-03-06", "close": 7.81803, "volume": 6801.0}, {"date": "2014-03-07", "close": 7.76886, "volume": 2250.0}, {"date": "2014-03-10", "close": 7.808196, "volume": 3813.0}, {"date": "2014-03-11", "close": 7.81803, "volume": 7318.0}, {"date": "2014-03-12", "close": 7.8672, "volume": 10408.0}, {"date": "2014-03-13", "close": 7.955706, "volume": 3813.0}, {"date": "2014-03-14", "close": 7.8672, "volume": 8281.0}, {"date": "2014-03-17", "close": 7.8672, "volume": 8573.0}, {"date": "2014-03-19", "close": 7.985208, "volume": 10025.0}, {"date": "2014-03-20", "close": 7.8672, "volume": 210.0}, {"date": "2014-03-21", "close": 7.985208, "volume": 26750.0}, {"date": "2014-03-24", "close": 7.8672, "volume": 6178.0}, {"date": "2014-03-25", "close": 7.945872, "volume": 24939.0}, {"date": "2014-03-26", "close": 7.8672, "volume": 3776.0}, {"date": "2014-03-27", "close": 7.8672, "volume": 2526.0}, {"date": "2014-03-28", "close": 7.96554, "volume": 17267.0}, {"date": "2014-03-31", "close": 7.857366, "volume": 7299.0}, {"date": "2014-04-01", "close": 7.91637, "volume": 5298.0}, {"date": "2014-04-03", "close": 8.16222, "volume": 1271.0}, {"date": "2014-04-04", "close": 8.103216, "volume": 1525.0}, {"date": "2014-04-07", "close": 7.945872, "volume": 711.0}, {"date": "2014-04-09", "close": 7.91637, "volume": 15471.0}, {"date": "2014-04-10", "close": 7.936038, "volume": 13425.0}, {"date": "2014-04-11", "close": 8.01471, "volume": 10779.0}, {"date": "2014-04-14", "close": 7.877034, "volume": 6330.0}, {"date": "2014-04-15", "close": 7.96554, "volume": 3948.0}, {"date": "2014-04-16", "close": 7.96554, "volume": 133.0}, {"date": "2014-04-17", "close": 7.96554, "volume": 4820.0}, {"date": "2014-04-22", "close": 7.975374, "volume": 3632.0}, {"date": "2014-04-23", "close": 7.975374, "volume": 22717.0}, {"date": "2014-04-24", "close": 8.06388, "volume": 252.0}, {"date": "2014-04-28", "close": 8.093382, "volume": 5593.0}, {"date": "2014-04-29", "close": 8.06388, "volume": 6203.0}, {"date": "2014-04-30", "close": 8.01471, "volume": 3962.0}, {"date": "2014-05-01", "close": 8.01471, "volume": 10306.0}, {"date": "2014-05-02", "close": 7.985208, "volume": 3519.0}, {"date": "2014-05-05", "close": 8.01471, "volume": 3737.0}, {"date": "2014-05-06", "close": 7.985208, "volume": 27639.0}, {"date": "2014-05-07", "close": 7.896702, "volume": 12691.0}, {"date": "2014-05-08", "close": 7.926204, "volume": 3905.0}, {"date": "2014-05-09", "close": 7.945872, "volume": 491.0}, {"date": "2014-05-12", "close": 7.96554, "volume": 14084.0}, {"date": "2014-05-13", "close": 8.01471, "volume": 11469.0}, {"date": "2014-05-14", "close": 8.01471, "volume": 189.0}, {"date": "2014-05-15", "close": 8.06388, "volume": 11863.0}, {"date": "2014-05-16", "close": 8.083548, "volume": 12914.0}, {"date": "2014-05-19", "close": 8.01471, "volume": 21139.0}, {"date": "2014-05-20", "close": 8.054046, "volume": 16443.0}, {"date": "2014-05-21", "close": 7.96554, "volume": 19180.0}, {"date": "2014-05-22", "close": 8.024544, "volume": 31369.0}, {"date": "2014-05-23", "close": 8.054046, "volume": 5280.0}, {"date": "2014-05-26", "close": 8.024544, "volume": 17779.0}, {"date": "2014-05-27", "close": 8.01471, "volume": 11507.0}, {"date": "2014-05-28", "close": 7.995042, "volume": 4933.0}, {"date": "2014-05-29", "close": 8.004876, "volume": 12114.0}, {"date": "2014-05-30", "close": 7.975374, "volume": 4296.0}, {"date": "2014-06-02", "close": 7.985208, "volume": 4895.0}, {"date": "2014-06-03", "close": 8.01471, "volume": 14942.0}, {"date": "2014-06-04", "close": 7.995042, "volume": 11662.0}, {"date": "2014-06-05", "close": 7.8672, "volume": 32952.0}, {"date": "2014-06-06", "close": 7.91637, "volume": 20557.0}, {"date": "2014-06-10", "close": 7.96554, "volume": 13715.0}, {"date": "2014-06-11", "close": 8.083548, "volume": 10311.0}, {"date": "2014-06-12", "close": 7.985208, "volume": 11158.0}, {"date": "2014-06-13", "close": 8.01471, "volume": 11927.0}, {"date": "2014-06-16", "close": 8.024544, "volume": 19321.0}, {"date": "2014-06-17", "close": 8.024544, "volume": 8949.0}, {"date": "2014-06-18", "close": 7.975374, "volume": 14759.0}, {"date": "2014-06-19", "close": 8.06388, "volume": 29990.0}, {"date": "2014-06-20", "close": 7.96554, "volume": 19204.0}, {"date": "2014-06-23", "close": 7.96554, "volume": 6046.0}, {"date": "2014-06-24", "close": 8.004876, "volume": 4447.0}, {"date": "2014-06-25", "close": 7.955706, "volume": 4371.0}, {"date": "2014-06-26", "close": 8.004876, "volume": 2654.0}, {"date": "2014-06-27", "close": 8.073714, "volume": 47107.0}, {"date": "2014-06-30", "close": 8.01471, "volume": 18609.0}, {"date": "2014-07-01", "close": 8.01471, "volume": 18375.0}, {"date": "2014-07-02", "close": 7.995042, "volume": 8571.0}, {"date": "2014-07-03", "close": 8.11305, "volume": 2758.0}, {"date": "2014-07-04", "close": 8.01471, "volume": 4294.0}, {"date": "2014-07-07", "close": 8.142552, "volume": 6342.0}, {"date": "2014-07-08", "close": 8.044212, "volume": 1468.0}, {"date": "2014-07-09", "close": 8.004876, "volume": 7744.0}, {"date": "2014-07-10", "close": 8.044212, "volume": 4098.0}, {"date": "2014-07-11", "close": 8.103216, "volume": 9173.0}, {"date": "2014-07-14", "close": 8.11305, "volume": 14745.0}, {"date": "2014-07-15", "close": 8.11305, "volume": 3653.0}, {"date": "2014-07-16", "close": 8.11305, "volume": 3381.0}, {"date": "2014-07-18", "close": 8.221224, "volume": 16559.0}, {"date": "2014-07-21", "close": 8.142552, "volume": 21253.0}, {"date": "2014-07-22", "close": 8.240892, "volume": 7016.0}, {"date": "2014-07-23", "close": 8.3589, "volume": 34879.0}, {"date": "2014-07-24", "close": 8.417904, "volume": 9508.0}, {"date": "2014-07-25", "close": 8.437572, "volume": 8087.0}, {"date": "2014-07-28", "close": 8.476908, "volume": 18540.0}, {"date": "2014-07-29", "close": 8.50641, "volume": 11830.0}, {"date": "2014-07-30", "close": 8.3589, "volume": 10762.0}, {"date": "2014-07-31", "close": 8.535912, "volume": 1525.0}, {"date": "2014-08-01", "close": 8.526078, "volume": 13408.0}, {"date": "2014-08-04", "close": 8.486742, "volume": 11681.0}, {"date": "2014-08-05", "close": 8.45724, "volume": 3251.0}, {"date": "2014-08-06", "close": 8.486742, "volume": 5421.0}, {"date": "2014-08-07", "close": 8.486742, "volume": 4284.0}, {"date": "2014-08-08", "close": 8.45724, "volume": 17008.0}, {"date": "2014-08-11", "close": 8.545746, "volume": 13679.0}, {"date": "2014-08-12", "close": 8.575248, "volume": 7586.0}, {"date": "2014-08-13", "close": 8.467074, "volume": 6541.0}, {"date": "2014-08-14", "close": 8.575248, "volume": 25087.0}, {"date": "2014-08-15", "close": 8.496576, "volume": 9203.0}, {"date": "2014-08-18", "close": 8.575248, "volume": 203.0}, {"date": "2014-08-19", "close": 8.60475, "volume": 9151.0}, {"date": "2014-08-20", "close": 8.8506, "volume": 7780.0}, {"date": "2014-08-22", "close": 9.057114, "volume": 33491.0}, {"date": "2014-08-25", "close": 9.017778, "volume": 2058.0}, {"date": "2014-08-26", "close": 9.066948, "volume": 29922.0}, {"date": "2014-08-27", "close": 9.066948, "volume": 3162.0}, {"date": "2014-08-28", "close": 9.076782, "volume": 28341.0}, {"date": "2014-08-29", "close": 9.066948, "volume": 12277.0}, {"date": "2014-09-01", "close": 8.939106, "volume": 10363.0}, {"date": "2014-09-02", "close": 9.066948, "volume": 12856.0}, {"date": "2014-09-03", "close": 8.75226, "volume": 4271.0}, {"date": "2014-09-04", "close": 8.75226, "volume": 19575.0}, {"date": "2014-09-05", "close": 8.585082, "volume": 7679.0}, {"date": "2014-09-08", "close": 8.70309, "volume": 5084.0}, {"date": "2014-09-09", "close": 8.65392, "volume": 4205.0}, {"date": "2014-09-10", "close": 8.60475, "volume": 25670.0}, {"date": "2014-09-11", "close": 8.60475, "volume": 1954.0}, {"date": "2014-09-12", "close": 8.60475, "volume": 5084.0}, {"date": "2014-09-15", "close": 8.467074, "volume": 12130.0}, {"date": "2014-09-16", "close": 8.467074, "volume": 8821.0}, {"date": "2014-09-17", "close": 8.467074, "volume": 9265.0}, {"date": "2014-09-18", "close": 8.40807, "volume": 13206.0}, {"date": "2014-09-19", "close": 8.30973, "volume": 18376.0}, {"date": "2014-09-22", "close": 8.3589, "volume": 8186.0}, {"date": "2014-09-23", "close": 8.30973, "volume": 3184.0}, {"date": "2014-09-24", "close": 8.299896, "volume": 10270.0}, {"date": "2014-09-25", "close": 8.299896, "volume": 7129.0}, {"date": "2014-09-26", "close": 8.290062, "volume": 26343.0}, {"date": "2014-09-29", "close": 8.26056, "volume": 11600.0}, {"date": "2014-09-30", "close": 8.181888, "volume": 24391.0}, {"date": "2014-10-01", "close": 8.201556, "volume": 254.0}, {"date": "2014-10-02", "close": 8.083548, "volume": 13294.0}, {"date": "2014-10-03", "close": 8.093382, "volume": 13219.0}, {"date": "2014-10-06", "close": 8.044212, "volume": 305.0}, {"date": "2014-10-07", "close": 8.06388, "volume": 22583.0}, {"date": "2014-10-08", "close": 8.06388, "volume": 11694.0}, {"date": "2014-10-09", "close": 8.122884, "volume": 19503.0}, {"date": "2014-10-10", "close": 8.073714, "volume": 9832.0}, {"date": "2014-10-13", "close": 7.926204, "volume": 6730.0}, {"date": "2014-10-14", "close": 8.06388, "volume": 7574.0}, {"date": "2014-10-15", "close": 7.926204, "volume": 31281.0}, {"date": "2014-10-16", "close": 7.896702, "volume": 33252.0}, {"date": "2014-10-17", "close": 7.975374, "volume": 17138.0}, {"date": "2014-10-20", "close": 7.995042, "volume": 35134.0}, {"date": "2014-10-22", "close": 8.142552, "volume": 3849.0}, {"date": "2014-10-23", "close": 8.142552, "volume": 3661.0}, {"date": "2014-10-24", "close": 8.093382, "volume": 18386.0}, {"date": "2014-10-27", "close": 8.16222, "volume": 29912.0}, {"date": "2014-10-28", "close": 8.093382, "volume": 14873.0}, {"date": "2014-10-29", "close": 8.16222, "volume": 1449.0}, {"date": "2014-10-30", "close": 8.132718, "volume": 1228.0}, {"date": "2014-10-31", "close": 8.349066, "volume": 535.0}, {"date": "2014-11-03", "close": 8.26056, "volume": 3051.0}, {"date": "2014-11-04", "close": 8.30973, "volume": 61.0}, {"date": "2014-11-05", "close": 8.299896, "volume": 17439.0}, {"date": "2014-11-06", "close": 8.201556, "volume": 5749.0}, {"date": "2014-11-10", "close": 8.21139, "volume": 7089.0}, {"date": "2014-11-11", "close": 8.21139, "volume": 7533.0}, {"date": "2014-11-12", "close": 8.132718, "volume": 15922.0}, {"date": "2014-11-14", "close": 8.142552, "volume": 5500.0}, {"date": "2014-11-17", "close": 8.132718, "volume": 14458.0}, {"date": "2014-11-18", "close": 8.16222, "volume": 19082.0}, {"date": "2014-11-19", "close": 8.11305, "volume": 21761.0}, {"date": "2014-11-20", "close": 8.073714, "volume": 2080.0}, {"date": "2014-11-21", "close": 8.06388, "volume": 4234.0}, {"date": "2014-11-24", "close": 8.16222, "volume": 25562.0}, {"date": "2014-11-25", "close": 8.06388, "volume": 7559.0}, {"date": "2014-11-26", "close": 8.06388, "volume": 28569.0}, {"date": "2014-11-27", "close": 8.044212, "volume": 23821.0}, {"date": "2014-11-28", "close": 7.96554, "volume": 28217.0}, {"date": "2014-12-01", "close": 8.06388, "volume": 63342.0}, {"date": "2014-12-02", "close": 7.847532, "volume": 53834.0}, {"date": "2014-12-03", "close": 7.827864, "volume": 46125.0}, {"date": "2014-12-04", "close": 7.8672, "volume": 10038.0}, {"date": "2014-12-05", "close": 7.8672, "volume": 15655.0}, {"date": "2014-12-08", "close": 7.81803, "volume": 31365.0}, {"date": "2014-12-09", "close": 7.76886, "volume": 36274.0}, {"date": "2014-12-10", "close": 7.749192, "volume": 22015.0}, {"date": "2014-12-11", "close": 7.67052, "volume": 19321.0}, {"date": "2014-12-12", "close": 7.601682, "volume": 18994.0}, {"date": "2014-12-15", "close": 7.552512, "volume": 21151.0}, {"date": "2014-12-16", "close": 7.57218, "volume": 9904.0}, {"date": "2014-12-17", "close": 7.700022, "volume": 16767.0}, {"date": "2014-12-18", "close": 7.71969, "volume": 14328.0}, {"date": "2014-12-19", "close": 7.8672, "volume": 16285.0}, {"date": "2014-12-22", "close": 7.8672, "volume": 24599.0}, {"date": "2014-12-23", "close": 7.808196, "volume": 59220.0}, {"date": "2014-12-24", "close": 7.8672, "volume": 13015.0}, {"date": "2014-12-29", "close": 7.877034, "volume": 18151.0}, {"date": "2014-12-30", "close": 7.8672, "volume": 15228.0}, {"date": "2014-12-31", "close": 7.8672, "volume": 379.0}, {"date": "2015-01-02", "close": 7.857366, "volume": 3864.0}, {"date": "2015-01-05", "close": 7.896702, "volume": 17490.0}, {"date": "2015-01-06", "close": 7.827864, "volume": 407.0}, {"date": "2015-01-07", "close": 7.827864, "volume": 2939.0}, {"date": "2015-01-08", "close": 7.827864, "volume": 6153.0}, {"date": "2015-01-09", "close": 7.8672, "volume": 4297.0}, {"date": "2015-01-12", "close": 7.837698, "volume": 8559.0}, {"date": "2015-01-13", "close": 7.886868, "volume": 24010.0}, {"date": "2015-01-14", "close": 7.96554, "volume": 14723.0}, {"date": "2015-01-15", "close": 7.877034, "volume": 7423.0}, {"date": "2015-01-16", "close": 7.877034, "volume": 12609.0}, {"date": "2015-01-19", "close": 7.96554, "volume": 3762.0}, {"date": "2015-01-21", "close": 8.01471, "volume": 1525.0}, {"date": "2015-01-22", "close": 8.01471, "volume": 2390.0}, {"date": "2015-01-23", "close": 8.06388, "volume": 7067.0}, {"date": "2015-01-27", "close": 8.044212, "volume": 7129.0}, {"date": "2015-01-28", "close": 7.91637, "volume": 36042.0}, {"date": "2015-01-29", "close": 7.926204, "volume": 43929.0}, {"date": "2015-01-30", "close": 7.995042, "volume": 30655.0}, {"date": "2015-02-02", "close": 8.044212, "volume": 6758.0}, {"date": "2015-02-03", "close": 8.122884, "volume": 19048.0}, {"date": "2015-02-04", "close": 8.388402, "volume": 8033.0}, {"date": "2015-02-05", "close": 8.339232, "volume": 5481.0}, {"date": "2015-02-06", "close": 8.45724, "volume": 15115.0}, {"date": "2015-02-09", "close": 8.3589, "volume": 3941.0}, {"date": "2015-02-10", "close": 8.496576, "volume": 5703.0}, {"date": "2015-02-11", "close": 8.496576, "volume": 11211.0}, {"date": "2015-02-12", "close": 8.45724, "volume": 2542.0}, {"date": "2015-02-13", "close": 8.545746, "volume": 16335.0}, {"date": "2015-02-16", "close": 8.565414, "volume": 3932.0}, {"date": "2015-02-17", "close": 8.565414, "volume": 6101.0}, {"date": "2015-02-18", "close": 8.535912, "volume": 8821.0}, {"date": "2015-02-19", "close": 8.516244, "volume": 11202.0}, {"date": "2015-02-20", "close": 8.65392, "volume": 4912.0}, {"date": "2015-02-24", "close": 8.447406, "volume": 18416.0}, {"date": "2015-02-25", "close": 8.398236, "volume": 6415.0}, {"date": "2015-02-26", "close": 8.427738, "volume": 8917.0}, {"date": "2015-02-27", "close": 8.417904, "volume": 1819.0}, {"date": "2015-03-02", "close": 8.40807, "volume": 7417.0}, {"date": "2015-03-03", "close": 8.45724, "volume": 20330.0}, {"date": "2015-03-04", "close": 8.45724, "volume": 10270.0}, {"date": "2015-03-05", "close": 8.447406, "volume": 3378.0}, {"date": "2015-03-06", "close": 8.45724, "volume": 2787.0}, {"date": "2015-03-09", "close": 8.40807, "volume": 24862.0}, {"date": "2015-03-10", "close": 8.496576, "volume": 14170.0}, {"date": "2015-03-11", "close": 8.45724, "volume": 3051.0}, {"date": "2015-03-12", "close": 8.45724, "volume": 8643.0}, {"date": "2015-03-13", "close": 8.467074, "volume": 3428.0}, {"date": "2015-03-16", "close": 8.50641, "volume": 36526.0}, {"date": "2015-03-17", "close": 8.40807, "volume": 35969.0}, {"date": "2015-03-18", "close": 8.398236, "volume": 2491.0}, {"date": "2015-03-19", "close": 8.398236, "volume": 6050.0}, {"date": "2015-03-20", "close": 8.486742, "volume": 760.0}, {"date": "2015-03-23", "close": 8.467074, "volume": 22778.0}, {"date": "2015-03-24", "close": 8.427738, "volume": 14722.0}, {"date": "2015-03-25", "close": 8.319564, "volume": 68698.0}, {"date": "2015-03-26", "close": 8.398236, "volume": 33862.0}, {"date": "2015-03-30", "close": 8.398236, "volume": 203.0}, {"date": "2015-03-31", "close": 8.30973, "volume": 9152.0}, {"date": "2015-04-02", "close": 8.30973, "volume": 3610.0}, {"date": "2015-04-07", "close": 8.329398, "volume": 13192.0}, {"date": "2015-04-08", "close": 8.3589, "volume": 20083.0}, {"date": "2015-04-09", "close": 8.3589, "volume": 8972.0}, {"date": "2015-04-10", "close": 8.349066, "volume": 29587.0}, {"date": "2015-04-13", "close": 8.299896, "volume": 59763.0}, {"date": "2015-04-14", "close": 8.290062, "volume": 34089.0}, {"date": "2015-04-15", "close": 8.30973, "volume": 189323.0}, {"date": "2015-04-17", "close": 8.290062, "volume": 2237.0}, {"date": "2015-04-20", "close": 8.231058, "volume": 15191.0}, {"date": "2015-04-21", "close": 8.299896, "volume": 10220.0}, {"date": "2015-04-22", "close": 8.30973, "volume": 14785.0}, {"date": "2015-04-23", "close": 8.30973, "volume": 1362.0}, {"date": "2015-04-24", "close": 8.30973, "volume": 2746.0}, {"date": "2015-04-27", "close": 8.319564, "volume": 16982.0}, {"date": "2015-04-28", "close": 8.290062, "volume": 7010.0}, {"date": "2015-04-29", "close": 8.240892, "volume": 4940.0}, {"date": "2015-04-30", "close": 8.191722, "volume": 11867.0}, {"date": "2015-05-01", "close": 8.250726, "volume": 4068.0}, {"date": "2015-05-04", "close": 8.26056, "volume": 29864.0}, {"date": "2015-05-05", "close": 8.26056, "volume": 1272.0}, {"date": "2015-05-06", "close": 8.30973, "volume": 61106.0}, {"date": "2015-05-07", "close": 8.26056, "volume": 21354.0}, {"date": "2015-05-08", "close": 8.280228, "volume": 18748.0}, {"date": "2015-05-11", "close": 8.3589, "volume": 8135.0}, {"date": "2015-05-12", "close": 8.30973, "volume": 6610.0}, {"date": "2015-05-13", "close": 8.30973, "volume": 569.0}, {"date": "2015-05-14", "close": 8.26056, "volume": 8579.0}, {"date": "2015-05-15", "close": 8.221224, "volume": 26129.0}, {"date": "2015-05-18", "close": 8.26056, "volume": 5084.0}, {"date": "2015-05-19", "close": 8.181888, "volume": 15024.0}, {"date": "2015-05-20", "close": 8.240892, "volume": 23388.0}, {"date": "2015-05-21", "close": 8.231058, "volume": 24224.0}, {"date": "2015-05-25", "close": 8.191722, "volume": 6203.0}, {"date": "2015-05-26", "close": 8.172054, "volume": 15528.0}, {"date": "2015-05-27", "close": 8.30973, "volume": 31288.0}, {"date": "2015-05-28", "close": 8.172054, "volume": 41606.0}, {"date": "2015-05-29", "close": 8.240892, "volume": 5084.0}, {"date": "2015-06-01", "close": 8.21139, "volume": 10545.0}, {"date": "2015-06-02", "close": 8.191722, "volume": 34.0}, {"date": "2015-06-03", "close": 8.11305, "volume": 22269.0}, {"date": "2015-06-04", "close": 8.103216, "volume": 29086.0}, {"date": "2015-06-05", "close": 8.073714, "volume": 11029.0}, {"date": "2015-06-09", "close": 8.11305, "volume": 13372.0}, {"date": "2015-06-10", "close": 8.11305, "volume": 6926.0}, {"date": "2015-06-11", "close": 8.152386, "volume": 5514.0}, {"date": "2015-06-12", "close": 8.201556, "volume": 16880.0}, {"date": "2015-06-15", "close": 8.201556, "volume": 21268.0}, {"date": "2015-06-16", "close": 8.201556, "volume": 386.0}, {"date": "2015-06-17", "close": 8.21139, "volume": 5084.0}, {"date": "2015-06-18", "close": 8.083548, "volume": 9751.0}, {"date": "2015-06-19", "close": 8.083548, "volume": 19422.0}, {"date": "2015-06-22", "close": 8.06388, "volume": 7293.0}, {"date": "2015-06-23", "close": 8.231058, "volume": 3468.0}, {"date": "2015-06-24", "close": 8.21139, "volume": 11548.0}, {"date": "2015-06-25", "close": 8.21139, "volume": 8847.0}, {"date": "2015-06-26", "close": 8.103216, "volume": 3457.0}, {"date": "2015-06-29", "close": 8.044212, "volume": 13373.0}, {"date": "2015-06-30", "close": 8.06388, "volume": 3426.0}, {"date": "2015-07-01", "close": 8.034378, "volume": 12192.0}, {"date": "2015-07-02", "close": 8.16222, "volume": 1196.0}, {"date": "2015-07-03", "close": 8.132718, "volume": 3762.0}, {"date": "2015-07-06", "close": 8.06388, "volume": 7835.0}, {"date": "2015-07-07", "close": 8.073714, "volume": 3386.0}, {"date": "2015-07-08", "close": 8.06388, "volume": 11491.0}, {"date": "2015-07-09", "close": 8.01471, "volume": 6363.0}, {"date": "2015-07-10", "close": 8.073714, "volume": 858.0}, {"date": "2015-07-13", "close": 8.044212, "volume": 18976.0}, {"date": "2015-07-14", "close": 8.231058, "volume": 6910.0}, {"date": "2015-07-15", "close": 8.181888, "volume": 9826.0}, {"date": "2015-07-16", "close": 8.16222, "volume": 8440.0}, {"date": "2015-07-17", "close": 8.093382, "volume": 2340.0}, {"date": "2015-07-20", "close": 8.231058, "volume": 839.0}, {"date": "2015-07-21", "close": 8.221224, "volume": 3737.0}, {"date": "2015-07-23", "close": 8.181888, "volume": 9406.0}, {"date": "2015-07-24", "close": 8.181888, "volume": 12242.0}, {"date": "2015-07-27", "close": 8.122884, "volume": 2542.0}, {"date": "2015-07-28", "close": 8.172054, "volume": 2381.0}, {"date": "2015-07-29", "close": 8.201556, "volume": 23728.0}, {"date": "2015-07-30", "close": 8.299896, "volume": 9050.0}, {"date": "2015-07-31", "close": 8.280228, "volume": 30126.0}, {"date": "2015-08-03", "close": 8.240892, "volume": 20380.0}, {"date": "2015-08-04", "close": 8.250726, "volume": 2885.0}, {"date": "2015-08-05", "close": 8.26056, "volume": 4025.0}, {"date": "2015-08-06", "close": 8.240892, "volume": 21012.0}, {"date": "2015-08-07", "close": 8.191722, "volume": 41419.0}, {"date": "2015-08-10", "close": 8.181888, "volume": 9956.0}, {"date": "2015-08-11", "close": 8.299896, "volume": 17042.0}, {"date": "2015-08-12", "close": 8.142552, "volume": 29738.0}, {"date": "2015-08-13", "close": 8.21139, "volume": 3944.0}, {"date": "2015-08-14", "close": 8.221224, "volume": 8157.0}, {"date": "2015-08-17", "close": 8.16222, "volume": 10054.0}, {"date": "2015-08-18", "close": 8.240892, "volume": 43624.0}, {"date": "2015-08-19", "close": 8.21139, "volume": 13181.0}, {"date": "2015-08-20", "close": 8.21139, "volume": 10199.0}, {"date": "2015-08-21", "close": 8.01471, "volume": 18671.0}, {"date": "2015-08-24", "close": 7.955706, "volume": 82090.0}, {"date": "2015-08-25", "close": 8.06388, "volume": 36806.0}, {"date": "2015-08-26", "close": 8.280228, "volume": 15034.0}, {"date": "2015-08-27", "close": 8.06388, "volume": 16107.0}, {"date": "2015-08-28", "close": 8.06388, "volume": 17897.0}, {"date": "2015-08-31", "close": 8.044212, "volume": 27694.0}, {"date": "2015-09-01", "close": 7.906536, "volume": 7308.0}, {"date": "2015-09-02", "close": 7.680354, "volume": 28676.0}, {"date": "2015-09-03", "close": 7.67052, "volume": 32766.0}, {"date": "2015-09-04", "close": 7.71969, "volume": 40743.0}, {"date": "2015-09-07", "close": 7.57218, "volume": 7721.0}, {"date": "2015-09-08", "close": 7.57218, "volume": 2036.0}, {"date": "2015-09-09", "close": 7.680354, "volume": 7463.0}, {"date": "2015-09-10", "close": 7.650852, "volume": 3940.0}, {"date": "2015-09-11", "close": 7.650852, "volume": 7118.0}, {"date": "2015-09-14", "close": 7.650852, "volume": 6370.0}, {"date": "2015-09-15", "close": 7.650852, "volume": 5545.0}, {"date": "2015-09-16", "close": 7.601682, "volume": 21090.0}, {"date": "2015-09-17", "close": 7.582014, "volume": 3323.0}, {"date": "2015-09-18", "close": 7.552512, "volume": 13515.0}, {"date": "2015-09-21", "close": 7.57218, "volume": 2746.0}, {"date": "2015-09-22", "close": 7.562346, "volume": 7118.0}, {"date": "2015-09-23", "close": 7.47384, "volume": 7316.0}, {"date": "2015-09-24", "close": 7.513176, "volume": 4264.0}, {"date": "2015-09-25", "close": 7.503342, "volume": 1424.0}, {"date": "2015-09-29", "close": 7.3755, "volume": 10575.0}, {"date": "2015-09-30", "close": 7.32633, "volume": 6884.0}, {"date": "2015-10-01", "close": 7.3755, "volume": 14356.0}, {"date": "2015-10-02", "close": 7.47384, "volume": 755.0}, {"date": "2015-10-05", "close": 7.493508, "volume": 6640.0}, {"date": "2015-10-07", "close": 7.591848, "volume": 15508.0}, {"date": "2015-10-08", "close": 7.57218, "volume": 3961.0}, {"date": "2015-10-09", "close": 7.62135, "volume": 11603.0}, {"date": "2015-10-12", "close": 7.71969, "volume": 22738.0}, {"date": "2015-10-13", "close": 7.513176, "volume": 20425.0}, {"date": "2015-10-14", "close": 7.59, "volume": 6143.0}, {"date": "2015-10-15", "close": 7.56, "volume": 6199.0}, {"date": "2015-10-16", "close": 7.56, "volume": 3600.0}, {"date": "2015-10-19", "close": 7.51, "volume": 7016.0}, {"date": "2015-10-20", "close": 7.44, "volume": 11407.0}, {"date": "2015-10-21", "close": 7.38, "volume": 16190.0}, {"date": "2015-10-22", "close": 7.4, "volume": 16984.0}, {"date": "2015-10-23", "close": 7.45, "volume": 17509.0}, {"date": "2015-10-26", "close": 7.47, "volume": 45933.0}, {"date": "2015-10-27", "close": 7.4, "volume": 34896.0}, {"date": "2015-10-28", "close": 7.4, "volume": 15517.0}, {"date": "2015-10-29", "close": 7.45, "volume": 14178.0}, {"date": "2015-10-30", "close": 7.46, "volume": 2450.0}, {"date": "2015-11-02", "close": 7.41, "volume": 1685.0}, {"date": "2015-11-03", "close": 7.42, "volume": 6270.0}, {"date": "2015-11-04", "close": 7.48, "volume": 26987.0}, {"date": "2015-11-05", "close": 7.45, "volume": 22097.0}, {"date": "2015-11-06", "close": 7.45, "volume": 335.0}, {"date": "2015-11-09", "close": 7.38, "volume": 13136.0}, {"date": "2015-11-10", "close": 7.32, "volume": 2682.0}, {"date": "2015-11-11", "close": 7.33, "volume": 3802.0}, {"date": "2015-11-12", "close": 7.35, "volume": 6500.0}, {"date": "2015-11-13", "close": 7.33, "volume": 720.0}, {"date": "2015-11-16", "close": 7.11, "volume": 6107.0}, {"date": "2015-11-17", "close": 7.15, "volume": 21397.0}, {"date": "2015-11-18", "close": 7.12, "volume": 26251.0}, {"date": "2015-11-19", "close": 7.34, "volume": 25285.0}, {"date": "2015-11-20", "close": 7.44, "volume": 14175.0}, {"date": "2015-11-23", "close": 7.44, "volume": 1221.0}, {"date": "2015-11-24", "close": 7.32, "volume": 24008.0}, {"date": "2015-11-25", "close": 7.23, "volume": 4132.0}, {"date": "2015-11-26", "close": 7.3, "volume": 11383.0}, {"date": "2015-11-27", "close": 7.35, "volume": 15958.0}, {"date": "2015-11-30", "close": 7.3, "volume": 5447.0}, {"date": "2015-12-01", "close": 7.26, "volume": 42395.0}, {"date": "2015-12-02", "close": 7.26, "volume": 30210.0}, {"date": "2015-12-03", "close": 7.28, "volume": 2500.0}, {"date": "2015-12-04", "close": 7.26, "volume": 15998.0}, {"date": "2015-12-07", "close": 7.3, "volume": 10003.0}, {"date": "2015-12-08", "close": 7.35, "volume": 22736.0}, {"date": "2015-12-09", "close": 7.38, "volume": 38264.0}, {"date": "2015-12-10", "close": 7.26, "volume": 41588.0}, {"date": "2015-12-11", "close": 7.3, "volume": 32066.0}, {"date": "2015-12-14", "close": 7.18, "volume": 16887.0}, {"date": "2015-12-15", "close": 7.12, "volume": 52914.0}, {"date": "2015-12-16", "close": 7.22, "volume": 8332.0}, {"date": "2015-12-17", "close": 7.24, "volume": 2400.0}, {"date": "2015-12-18", "close": 7.22, "volume": 9787.0}, {"date": "2015-12-21", "close": 7.24, "volume": 26050.0}, {"date": "2015-12-22", "close": 7.28, "volume": 5862.0}, {"date": "2015-12-23", "close": 7.28, "volume": 5175.0}, {"date": "2015-12-24", "close": 7.3, "volume": 25762.0}, {"date": "2015-12-29", "close": 7.33, "volume": 24584.0}, {"date": "2015-12-30", "close": 7.35, "volume": 3980.0}, {"date": "2015-12-31", "close": 7.4, "volume": 20219.0}, {"date": "2016-01-04", "close": 7.42, "volume": 8987.0}, {"date": "2016-01-05", "close": 7.41, "volume": 17776.0}, {"date": "2016-01-06", "close": 7.41, "volume": 2259.0}, {"date": "2016-01-07", "close": 7.23, "volume": 9971.0}, {"date": "2016-01-08", "close": 7.27, "volume": 4745.0}, {"date": "2016-01-11", "close": 7.25, "volume": 13645.0}, {"date": "2016-01-12", "close": 7.11, "volume": 8402.0}, {"date": "2016-01-13", "close": 7.3, "volume": 21670.0}, {"date": "2016-01-14", "close": 7.2, "volume": 2070.0}, {"date": "2016-01-15", "close": 7.14, "volume": 31133.0}, {"date": "2016-01-18", "close": 6.94, "volume": 13113.0}, {"date": "2016-01-19", "close": 7.13, "volume": 4000.0}, {"date": "2016-01-20", "close": 7.09, "volume": 17214.0}, {"date": "2016-01-21", "close": 7.1, "volume": 20.0}, {"date": "2016-01-22", "close": 7.14, "volume": 6520.0}, {"date": "2016-01-25", "close": 7.25, "volume": 15350.0}, {"date": "2016-01-27", "close": 7.24, "volume": 38025.0}, {"date": "2016-01-28", "close": 7.24, "volume": 22080.0}, {"date": "2016-01-29", "close": 7.28, "volume": 18769.0}, {"date": "2016-02-01", "close": 7.22, "volume": 14117.0}, {"date": "2016-02-02", "close": 7.3, "volume": 15618.0}, {"date": "2016-02-03", "close": 7.19, "volume": 21526.0}, {"date": "2016-02-04", "close": 7.19, "volume": 1990.0}, {"date": "2016-02-05", "close": 7.26, "volume": 8235.0}, {"date": "2016-02-08", "close": 7.25, "volume": 700.0}, {"date": "2016-02-09", "close": 7.22, "volume": 24385.0}, {"date": "2016-02-10", "close": 7.01, "volume": 14360.0}, {"date": "2016-02-11", "close": 7.1, "volume": 3580.0}, {"date": "2016-02-12", "close": 7.03, "volume": 3000.0}, {"date": "2016-02-15", "close": 7.0, "volume": 13651.0}, {"date": "2016-02-16", "close": 7.15, "volume": 217.0}, {"date": "2016-02-17", "close": 7.18, "volume": 5282.0}, {"date": "2016-02-18", "close": 7.19, "volume": 12442.0}, {"date": "2016-02-19", "close": 7.24, "volume": 6769.0}, {"date": "2016-02-22", "close": 7.18, "volume": 3615.0}, {"date": "2016-02-23", "close": 6.9, "volume": 49859.0}, {"date": "2016-02-24", "close": 6.9, "volume": 19688.0}, {"date": "2016-02-25", "close": 6.93, "volume": 4421.0}, {"date": "2016-02-26", "close": 6.86, "volume": 7540.0}, {"date": "2016-02-29", "close": 6.73, "volume": 26579.0}, {"date": "2016-03-01", "close": 6.8, "volume": 8296.0}, {"date": "2016-03-02", "close": 6.95, "volume": 36635.0}, {"date": "2016-03-03", "close": 6.92, "volume": 15404.0}, {"date": "2016-03-04", "close": 6.96, "volume": 25112.0}, {"date": "2016-03-07", "close": 7.0, "volume": 71800.0}, {"date": "2016-03-08", "close": 7.0, "volume": 44628.0}, {"date": "2016-03-09", "close": 6.98, "volume": 63898.0}, {"date": "2016-03-10", "close": 6.99, "volume": 43732.0}, {"date": "2016-03-11", "close": 6.98, "volume": 14659.0}, {"date": "2016-03-14", "close": 7.0, "volume": 183622.0}, {"date": "2016-03-15", "close": 6.9, "volume": 47885.0}, {"date": "2016-03-16", "close": 6.93, "volume": 20099.0}, {"date": "2016-03-17", "close": 7.0, "volume": 63286.0}, {"date": "2016-03-18", "close": 6.97, "volume": 27377.0}, {"date": "2016-03-21", "close": 7.0, "volume": 25102.0}, {"date": "2016-03-22", "close": 6.98, "volume": 10033.0}, {"date": "2016-03-23", "close": 6.92, "volume": 44088.0}, {"date": "2016-03-24", "close": 6.93, "volume": 15078.0}, {"date": "2016-03-29", "close": 6.93, "volume": 22586.0}, {"date": "2016-03-30", "close": 6.91, "volume": 20430.0}, {"date": "2016-03-31", "close": 6.99, "volume": 21802.0}, {"date": "2016-04-01", "close": 6.95, "volume": 5000.0}, {"date": "2016-04-04", "close": 6.95, "volume": 58172.0}, {"date": "2016-04-05", "close": 6.85, "volume": 41062.0}, {"date": "2016-04-06", "close": 6.9, "volume": 24169.0}, {"date": "2016-04-07", "close": 6.87, "volume": 23900.0}, {"date": "2016-04-08", "close": 6.86, "volume": 23992.0}, {"date": "2016-04-11", "close": 6.87, "volume": 20111.0}, {"date": "2016-04-12", "close": 6.83, "volume": 19408.0}, {"date": "2016-04-13", "close": 6.85, "volume": 104462.0}, {"date": "2016-04-14", "close": 6.89, "volume": 29619.0}, {"date": "2016-04-15", "close": 6.95, "volume": 38807.0}, {"date": "2016-04-18", "close": 6.92, "volume": 15430.0}, {"date": "2016-04-19", "close": 7.0, "volume": 34699.0}, {"date": "2016-04-20", "close": 7.0, "volume": 9989.0}, {"date": "2016-04-21", "close": 7.03, "volume": 70717.0}, {"date": "2016-04-22", "close": 7.02, "volume": 54232.0}, {"date": "2016-04-26", "close": 7.04, "volume": 42502.0}, {"date": "2016-04-27", "close": 7.03, "volume": 43215.0}, {"date": "2016-04-28", "close": 7.04, "volume": 17041.0}, {"date": "2016-04-29", "close": 7.05, "volume": 23472.0}, {"date": "2016-05-02", "close": 7.03, "volume": 13849.0}, {"date": "2016-05-03", "close": 7.05, "volume": 61473.0}, {"date": "2016-05-04", "close": 7.03, "volume": 46944.0}, {"date": "2016-05-05", "close": 7.03, "volume": 17973.0}, {"date": "2016-05-06", "close": 7.07, "volume": 14099.0}, {"date": "2016-05-09", "close": 7.05, "volume": 45429.0}, {"date": "2016-05-10", "close": 7.05, "volume": 91623.0}, {"date": "2016-05-11", "close": 7.12, "volume": 51724.0}, {"date": "2016-05-12", "close": 7.17, "volume": 15200.0}, {"date": "2016-05-13", "close": 7.15, "volume": 25363.0}, {"date": "2016-05-16", "close": 7.24, "volume": 9232.0}, {"date": "2016-05-17", "close": 7.27, "volume": 70780.0}, {"date": "2016-05-18", "close": 7.26, "volume": 14865.0}, {"date": "2016-05-19", "close": 7.26, "volume": 51881.0}, {"date": "2016-05-20", "close": 7.27, "volume": 36126.0}, {"date": "2016-05-23", "close": 7.3, "volume": 31440.0}, {"date": "2016-05-24", "close": 7.22, "volume": 47069.0}, {"date": "2016-05-25", "close": 7.25, "volume": 15499.0}, {"date": "2016-05-26", "close": 7.27, "volume": 21774.0}, {"date": "2016-05-27", "close": 7.27, "volume": 37324.0}, {"date": "2016-05-30", "close": 7.25, "volume": 19904.0}, {"date": "2016-05-31", "close": 7.25, "volume": 14886.0}, {"date": "2016-06-01", "close": 7.25, "volume": 10698.0}, {"date": "2016-06-02", "close": 7.13, "volume": 17953.0}, {"date": "2016-06-03", "close": 7.18, "volume": 14629.0}, {"date": "2016-06-06", "close": 7.3, "volume": 27943.0}, {"date": "2016-06-07", "close": 7.28, "volume": 4753.0}, {"date": "2016-06-08", "close": 7.28, "volume": 13856.0}, {"date": "2016-06-09", "close": 7.29, "volume": 37909.0}, {"date": "2016-06-10", "close": 7.28, "volume": 9353.0}, {"date": "2016-06-14", "close": 7.21, "volume": 16489.0}, {"date": "2016-06-15", "close": 7.29, "volume": 16100.0}, {"date": "2016-06-16", "close": 7.18, "volume": 5519.0}, {"date": "2016-06-17", "close": 7.25, "volume": 19625.0}, {"date": "2016-06-20", "close": 7.2, "volume": 27695.0}, {"date": "2016-06-21", "close": 7.26, "volume": 7802.0}, {"date": "2016-06-22", "close": 7.19, "volume": 13655.0}, {"date": "2016-06-23", "close": 7.2, "volume": 47000.0}, {"date": "2016-06-24", "close": 7.09, "volume": 45547.0}, {"date": "2016-06-27", "close": 7.05, "volume": 22284.0}, {"date": "2016-06-28", "close": 7.08, "volume": 36777.0}, {"date": "2016-06-29", "close": 7.2, "volume": 600.0}, {"date": "2016-06-30", "close": 7.15, "volume": 3886.0}, {"date": "2016-07-01", "close": 7.15, "volume": 7094.0}, {"date": "2016-07-04", "close": 7.25, "volume": 76996.0}, {"date": "2016-07-05", "close": 7.28, "volume": 34550.0}, {"date": "2016-07-06", "close": 7.2, "volume": 26427.0}, {"date": "2016-07-07", "close": 7.26, "volume": 21800.0}, {"date": "2016-07-11", "close": 7.3, "volume": 13494.0}, {"date": "2016-07-12", "close": 7.31, "volume": 2608.0}, {"date": "2016-07-13", "close": 7.4, "volume": 11706.0}, {"date": "2016-07-14", "close": 7.32, "volume": 6098.0}, {"date": "2016-07-15", "close": 7.4, "volume": 12112.0}, {"date": "2016-07-18", "close": 7.35, "volume": 10770.0}, {"date": "2016-07-19", "close": 7.38, "volume": 9430.0}, {"date": "2016-07-20", "close": 7.3, "volume": 15895.0}, {"date": "2016-07-21", "close": 7.35, "volume": 18184.0}, {"date": "2016-07-22", "close": 7.32, "volume": 15378.0}, {"date": "2016-07-25", "close": 7.4, "volume": 8000.0}, {"date": "2016-07-26", "close": 7.39, "volume": 18742.0}, {"date": "2016-07-27", "close": 7.43, "volume": 3088.0}, {"date": "2016-07-28", "close": 7.41, "volume": 8000.0}, {"date": "2016-07-29", "close": 7.4, "volume": 3856.0}, {"date": "2016-08-01", "close": 7.5, "volume": 23639.0}, {"date": "2016-08-02", "close": 7.6, "volume": 18282.0}, {"date": "2016-08-03", "close": 7.45, "volume": 5884.0}, {"date": "2016-08-04", "close": 7.45, "volume": 15509.0}, {"date": "2016-08-05", "close": 7.39, "volume": 9650.0}, {"date": "2016-08-08", "close": 7.5, "volume": 6193.0}, {"date": "2016-08-09", "close": 7.4, "volume": 13557.0}, {"date": "2016-08-10", "close": 7.42, "volume": 16103.0}, {"date": "2016-08-12", "close": 7.5, "volume": 11316.0}, {"date": "2016-08-15", "close": 7.5, "volume": 3000.0}, {"date": "2016-08-16", "close": 7.57, "volume": 5725.0}, {"date": "2016-08-17", "close": 7.65, "volume": 16150.0}, {"date": "2016-08-18", "close": 7.62, "volume": 3000.0}, {"date": "2016-08-19", "close": 7.6, "volume": 25228.0}, {"date": "2016-08-22", "close": 7.67, "volume": 32706.0}, {"date": "2016-08-23", "close": 7.6, "volume": 1814.0}, {"date": "2016-08-24", "close": 7.67, "volume": 13725.0}, {"date": "2016-08-25", "close": 7.67, "volume": 35311.0}, {"date": "2016-08-26", "close": 7.64, "volume": 4109.0}, {"date": "2016-08-29", "close": 7.66, "volume": 28322.0}, {"date": "2016-08-30", "close": 7.65, "volume": 13095.0}, {"date": "2016-08-31", "close": 7.65, "volume": 45126.0}, {"date": "2016-09-01", "close": 7.31, "volume": 53943.0}, {"date": "2016-09-02", "close": 7.29, "volume": 2955.0}, {"date": "2016-09-05", "close": 7.27, "volume": 19294.0}, {"date": "2016-09-06", "close": 7.26, "volume": 19310.0}, {"date": "2016-09-07", "close": 7.2, "volume": 22300.0}, {"date": "2016-09-08", "close": 7.19, "volume": 11864.0}, {"date": "2016-09-09", "close": 7.25, "volume": 10582.0}, {"date": "2016-09-12", "close": 7.2, "volume": 41869.0}, {"date": "2016-09-13", "close": 7.25, "volume": 41334.0}, {"date": "2016-09-14", "close": 7.19, "volume": 3051.0}, {"date": "2016-09-15", "close": 7.19, "volume": 1462.0}, {"date": "2016-09-16", "close": 7.19, "volume": 21940.0}, {"date": "2016-09-19", "close": 7.15, "volume": 3538.0}, {"date": "2016-09-20", "close": 7.18, "volume": 1800.0}, {"date": "2016-09-21", "close": 7.18, "volume": 6311.0}, {"date": "2016-09-22", "close": 7.2, "volume": 24134.0}, {"date": "2016-09-23", "close": 7.18, "volume": 63826.0}, {"date": "2016-09-26", "close": 7.19, "volume": 25615.0}, {"date": "2016-09-27", "close": 7.17, "volume": 12232.0}, {"date": "2016-09-28", "close": 7.19, "volume": 6367.0}, {"date": "2016-09-29", "close": 7.2, "volume": 27061.0}, {"date": "2016-10-03", "close": 7.2, "volume": 7943.0}, {"date": "2016-10-04", "close": 7.2, "volume": 5668.0}, {"date": "2016-10-05", "close": 7.31, "volume": 9286.0}, {"date": "2016-10-06", "close": 7.36, "volume": 7000.0}, {"date": "2016-10-07", "close": 7.36, "volume": 8253.0}, {"date": "2016-10-10", "close": 7.36, "volume": 200.0}, {"date": "2016-10-11", "close": 7.38, "volume": 32273.0}, {"date": "2016-10-13", "close": 7.3, "volume": 16528.0}, {"date": "2016-10-14", "close": 7.36, "volume": 27680.0}, {"date": "2016-10-17", "close": 7.3, "volume": 32245.0}, {"date": "2016-10-18", "close": 7.3, "volume": 9283.0}, {"date": "2016-10-19", "close": 7.28, "volume": 34751.0}, {"date": "2016-10-20", "close": 7.27, "volume": 26430.0}, {"date": "2016-10-21", "close": 7.26, "volume": 8044.0}, {"date": "2016-10-24", "close": 7.27, "volume": 31800.0}, {"date": "2016-10-25", "close": 7.25, "volume": 16614.0}, {"date": "2016-10-26", "close": 7.25, "volume": 17207.0}, {"date": "2016-10-27", "close": 7.25, "volume": 9492.0}, {"date": "2016-10-31", "close": 7.26, "volume": 4082.0}, {"date": "2016-11-01", "close": 7.22, "volume": 35452.0}, {"date": "2016-11-02", "close": 7.2, "volume": 10320.0}, {"date": "2016-11-03", "close": 7.17, "volume": 31803.0}, {"date": "2016-11-04", "close": 7.19, "volume": 5522.0}, {"date": "2016-11-07", "close": 7.2, "volume": 15435.0}, {"date": "2016-11-08", "close": 7.18, "volume": 15864.0}, {"date": "2016-11-09", "close": 7.1, "volume": 66256.0}, {"date": "2016-11-10", "close": 7.25, "volume": 99452.0}, {"date": "2016-11-11", "close": 7.26, "volume": 41216.0}, {"date": "2016-11-14", "close": 7.27, "volume": 21803.0}, {"date": "2016-11-15", "close": 7.29, "volume": 25653.0}, {"date": "2016-11-16", "close": 7.35, "volume": 19462.0}, {"date": "2016-11-17", "close": 7.28, "volume": 2500.0}, {"date": "2016-11-18", "close": 7.32, "volume": 5146.0}, {"date": "2016-11-21", "close": 7.25, "volume": 63473.0}, {"date": "2016-11-22", "close": 7.33, "volume": 33050.0}, {"date": "2016-11-23", "close": 7.31, "volume": 7930.0}, {"date": "2016-11-24", "close": 7.32, "volume": 16131.0}, {"date": "2016-11-25", "close": 7.32, "volume": 20040.0}, {"date": "2016-11-28", "close": 7.33, "volume": 6170.0}, {"date": "2016-11-29", "close": 7.37, "volume": 31903.0}, {"date": "2016-11-30", "close": 7.35, "volume": 36224.0}, {"date": "2016-12-01", "close": 7.35, "volume": 66185.0}, {"date": "2016-12-02", "close": 7.35, "volume": 8094.0}, {"date": "2016-12-05", "close": 7.25, "volume": 37852.0}, {"date": "2016-12-06", "close": 7.26, "volume": 63510.0}, {"date": "2016-12-07", "close": 7.31, "volume": 7616.0}, {"date": "2016-12-08", "close": 7.4, "volume": 58439.0}, {"date": "2016-12-09", "close": 7.39, "volume": 30738.0}, {"date": "2016-12-12", "close": 7.5, "volume": 35093.0}, {"date": "2016-12-13", "close": 7.49, "volume": 25665.0}, {"date": "2016-12-14", "close": 7.55, "volume": 14200.0}, {"date": "2016-12-15", "close": 7.56, "volume": 38413.0}, {"date": "2016-12-16", "close": 7.54, "volume": 28848.0}, {"date": "2016-12-19", "close": 7.59, "volume": 24312.0}, {"date": "2016-12-20", "close": 7.59, "volume": 5000.0}, {"date": "2016-12-21", "close": 7.57, "volume": 3663.0}, {"date": "2016-12-22", "close": 7.59, "volume": 7445.0}, {"date": "2016-12-23", "close": 7.59, "volume": 4124.0}, {"date": "2016-12-28", "close": 7.67, "volume": 4472.0}, {"date": "2016-12-29", "close": 7.67, "volume": 1300.0}, {"date": "2016-12-30", "close": 7.68, "volume": 1500.0}, {"date": "2017-01-03", "close": 7.7, "volume": 15164.0}, {"date": "2017-01-04", "close": 7.67, "volume": 431782.0}, {"date": "2017-01-05", "close": 7.68, "volume": 4355.0}, {"date": "2017-01-09", "close": 7.8, "volume": 18993.0}, {"date": "2017-01-10", "close": 7.78, "volume": 10966.0}, {"date": "2017-01-11", "close": 7.86, "volume": 41321.0}, {"date": "2017-01-12", "close": 7.9, "volume": 126.0}, {"date": "2017-01-13", "close": 7.82, "volume": 3140.0}, {"date": "2017-01-16", "close": 7.78, "volume": 22993.0}, {"date": "2017-01-17", "close": 7.79, "volume": 2005.0}, {"date": "2017-01-18", "close": 7.75, "volume": 7419.0}, {"date": "2017-01-19", "close": 7.8, "volume": 1825.0}, {"date": "2017-01-20", "close": 7.77, "volume": 10666.0}, {"date": "2017-01-23", "close": 7.75, "volume": 11700.0}, {"date": "2017-01-24", "close": 7.74, "volume": 14550.0}, {"date": "2017-01-25", "close": 7.75, "volume": 18873.0}, {"date": "2017-01-27", "close": 7.76, "volume": 22496.0}, {"date": "2017-01-30", "close": 7.71, "volume": 10858.0}, {"date": "2017-01-31", "close": 7.73, "volume": 19922.0}, {"date": "2017-02-01", "close": 7.8, "volume": 51005.0}, {"date": "2017-02-02", "close": 7.9, "volume": 14655.0}, {"date": "2017-02-03", "close": 7.9, "volume": 9086.0}, {"date": "2017-02-06", "close": 7.92, "volume": 8496.0}, {"date": "2017-02-07", "close": 7.85, "volume": 21153.0}, {"date": "2017-02-08", "close": 7.89, "volume": 7899.0}, {"date": "2017-02-09", "close": 8.01, "volume": 60683.0}, {"date": "2017-02-10", "close": 8.1, "volume": 46267.0}, {"date": "2017-02-13", "close": 8.18, "volume": 50649.0}, {"date": "2017-02-14", "close": 8.15, "volume": 13489.0}, {"date": "2017-02-15", "close": 8.17, "volume": 796.0}, {"date": "2017-02-16", "close": 8.06, "volume": 25965.0}, {"date": "2017-02-20", "close": 8.14, "volume": 17804.0}, {"date": "2017-02-21", "close": 8.06, "volume": 34424.0}, {"date": "2017-02-23", "close": 7.84, "volume": 43070.0}, {"date": "2017-02-24", "close": 7.77, "volume": 11701.0}, {"date": "2017-02-27", "close": 7.74, "volume": 17530.0}, {"date": "2017-02-28", "close": 7.79, "volume": 11065.0}, {"date": "2017-03-01", "close": 7.79, "volume": 11187.0}, {"date": "2017-03-02", "close": 7.8, "volume": 37715.0}, {"date": "2017-03-03", "close": 7.79, "volume": 16846.0}, {"date": "2017-03-06", "close": 7.76, "volume": 29837.0}, {"date": "2017-03-07", "close": 7.79, "volume": 8781.0}, {"date": "2017-03-08", "close": 7.74, "volume": 5201.0}, {"date": "2017-03-09", "close": 7.79, "volume": 16269.0}, {"date": "2017-03-10", "close": 7.79, "volume": 14332.0}, {"date": "2017-03-13", "close": 7.72, "volume": 14000.0}, {"date": "2017-03-14", "close": 7.78, "volume": 21268.0}, {"date": "2017-03-15", "close": 7.78, "volume": 3183.0}, {"date": "2017-03-16", "close": 7.8, "volume": 59498.0}, {"date": "2017-03-17", "close": 7.8, "volume": 29835.0}, {"date": "2017-03-20", "close": 7.72, "volume": 5830.0}, {"date": "2017-03-21", "close": 7.9, "volume": 66632.0}, {"date": "2017-03-22", "close": 7.82, "volume": 61305.0}, {"date": "2017-03-23", "close": 7.8, "volume": 17204.0}, {"date": "2017-03-24", "close": 7.74, "volume": 6144.0}, {"date": "2017-03-27", "close": 7.74, "volume": 866.0}, {"date": "2017-03-28", "close": 7.8, "volume": 13343.0}, {"date": "2017-03-29", "close": 7.85, "volume": 6083.0}, {"date": "2017-03-30", "close": 7.9, "volume": 32498.0}, {"date": "2017-03-31", "close": 7.82, "volume": 47367.0}, {"date": "2017-04-03", "close": 7.81, "volume": 6036.0}, {"date": "2017-04-04", "close": 7.83, "volume": 13925.0}, {"date": "2017-04-05", "close": 7.9, "volume": 20840.0}, {"date": "2017-04-06", "close": 7.93, "volume": 11362.0}, {"date": "2017-04-07", "close": 7.9, "volume": 2907.0}, {"date": "2017-04-10", "close": 7.91, "volume": 700.0}, {"date": "2017-04-11", "close": 8.04, "volume": 13315.0}, {"date": "2017-04-12", "close": 8.0, "volume": 13426.0}, {"date": "2017-04-13", "close": 8.1, "volume": 3246.0}, {"date": "2017-04-18", "close": 8.06, "volume": 10924.0}, {"date": "2017-04-19", "close": 8.05, "volume": 7820.0}, {"date": "2017-04-20", "close": 8.05, "volume": 24393.0}, {"date": "2017-04-21", "close": 8.1, "volume": 28287.0}, {"date": "2017-04-24", "close": 8.09, "volume": 14231.0}, {"date": "2017-04-26", "close": 8.04, "volume": 14759.0}, {"date": "2017-04-27", "close": 8.15, "volume": 14876.0}, {"date": "2017-04-28", "close": 8.14, "volume": 17231.0}, {"date": "2017-05-01", "close": 8.1, "volume": 53665.0}, {"date": "2017-05-02", "close": 8.15, "volume": 12500.0}, {"date": "2017-05-03", "close": 8.14, "volume": 11240.0}, {"date": "2017-05-04", "close": 8.14, "volume": 17804.0}, {"date": "2017-05-05", "close": 8.19, "volume": 8780.0}, {"date": "2017-05-08", "close": 8.2, "volume": 16585.0}, {"date": "2017-05-09", "close": 8.21, "volume": 11358.0}, {"date": "2017-05-10", "close": 8.2, "volume": 13190.0}, {"date": "2017-05-11", "close": 8.21, "volume": 24822.0}, {"date": "2017-05-12", "close": 8.22, "volume": 25140.0}, {"date": "2017-05-15", "close": 8.23, "volume": 14507.0}, {"date": "2017-05-16", "close": 8.24, "volume": 7367.0}, {"date": "2017-05-17", "close": 8.31, "volume": 23987.0}, {"date": "2017-05-18", "close": 8.23, "volume": 61236.0}, {"date": "2017-05-19", "close": 8.25, "volume": 12900.0}, {"date": "2017-05-22", "close": 8.26, "volume": 36268.0}, {"date": "2017-05-23", "close": 8.26, "volume": 37919.0}, {"date": "2017-05-24", "close": 8.25, "volume": 21278.0}, {"date": "2017-05-25", "close": 8.22, "volume": 18098.0}, {"date": "2017-05-26", "close": 8.25, "volume": 18127.0}, {"date": "2017-05-29", "close": 8.15, "volume": 3483.0}, {"date": "2017-05-30", "close": 8.16, "volume": 8327.0}, {"date": "2017-05-31", "close": 8.19, "volume": 18105.0}, {"date": "2017-06-01", "close": 8.16, "volume": 7315.0}, {"date": "2017-06-02", "close": 8.2, "volume": 10934.0}, {"date": "2017-06-05", "close": 8.18, "volume": 35284.0}, {"date": "2017-06-06", "close": 8.17, "volume": 11571.0}, {"date": "2017-06-07", "close": 8.17, "volume": 23200.0}, {"date": "2017-06-08", "close": 8.1, "volume": 7845.0}, {"date": "2017-06-09", "close": 8.1, "volume": 9593.0}, {"date": "2017-06-13", "close": 8.1, "volume": 608.0}, {"date": "2017-06-14", "close": 8.21, "volume": 55845.0}, {"date": "2017-06-15", "close": 8.15, "volume": 12416.0}, {"date": "2017-06-16", "close": 8.2, "volume": 26948.0}, {"date": "2017-06-19", "close": 8.28, "volume": 27702.0}, {"date": "2017-06-20", "close": 8.27, "volume": 9381.0}, {"date": "2017-06-21", "close": 8.15, "volume": 37023.0}, {"date": "2017-06-22", "close": 8.2, "volume": 13435.0}, {"date": "2017-06-23", "close": 8.27, "volume": 33609.0}, {"date": "2017-06-26", "close": 8.23, "volume": 7220.0}, {"date": "2017-06-27", "close": 8.23, "volume": 23058.0}, {"date": "2017-06-28", "close": 8.14, "volume": 22380.0}, {"date": "2017-06-29", "close": 8.17, "volume": 22864.0}, {"date": "2017-06-30", "close": 8.09, "volume": 22901.0}, {"date": "2017-07-03", "close": 8.17, "volume": 11000.0}, {"date": "2017-07-04", "close": 8.28, "volume": 36038.0}, {"date": "2017-07-05", "close": 8.28, "volume": 1561.0}, {"date": "2017-07-06", "close": 8.3, "volume": 21817.0}, {"date": "2017-07-07", "close": 8.33, "volume": 2200.0}, {"date": "2017-07-10", "close": 8.32, "volume": 7790.0}, {"date": "2017-07-11", "close": 8.23, "volume": 30129.0}, {"date": "2017-07-12", "close": 8.24, "volume": 15596.0}, {"date": "2017-07-13", "close": 8.29, "volume": 14400.0}, {"date": "2017-07-14", "close": 8.25, "volume": 38095.0}, {"date": "2017-07-17", "close": 8.25, "volume": 2328.0}, {"date": "2017-07-18", "close": 8.29, "volume": 7197.0}, {"date": "2017-07-19", "close": 8.36, "volume": 49566.0}, {"date": "2017-07-20", "close": 8.36, "volume": 3724.0}, {"date": "2017-07-21", "close": 8.4, "volume": 7344.0}, {"date": "2017-07-24", "close": 8.38, "volume": 21943.0}, {"date": "2017-07-25", "close": 8.37, "volume": 43794.0}, {"date": "2017-07-26", "close": 8.4, "volume": 15450.0}, {"date": "2017-07-27", "close": 8.6, "volume": 16169.0}, {"date": "2017-07-28", "close": 8.45, "volume": 17500.0}, {"date": "2017-07-31", "close": 8.49, "volume": 11819.0}, {"date": "2017-08-01", "close": 8.49, "volume": 11214.0}, {"date": "2017-08-02", "close": 8.49, "volume": 587.0}, {"date": "2017-08-03", "close": 8.48, "volume": 2526.0}, {"date": "2017-08-04", "close": 8.38, "volume": 1834.0}, {"date": "2017-08-07", "close": 8.47, "volume": 7094.0}, {"date": "2017-08-08", "close": 8.47, "volume": 6500.0}, {"date": "2017-08-09", "close": 8.47, "volume": 16828.0}, {"date": "2017-08-10", "close": 8.49, "volume": 6758.0}, {"date": "2017-08-11", "close": 8.48, "volume": 5429.0}, {"date": "2017-08-14", "close": 8.45, "volume": 5011.0}, {"date": "2017-08-15", "close": 8.42, "volume": 9261.0}, {"date": "2017-08-16", "close": 8.42, "volume": 7480.0}, {"date": "2017-08-17", "close": 8.47, "volume": 3600.0}, {"date": "2017-08-18", "close": 8.45, "volume": 2130.0}, {"date": "2017-08-21", "close": 8.45, "volume": 15406.0}, {"date": "2017-08-22", "close": 8.45, "volume": 12464.0}, {"date": "2017-08-23", "close": 8.47, "volume": 19357.0}, {"date": "2017-08-24", "close": 8.45, "volume": 16795.0}, {"date": "2017-08-25", "close": 8.5, "volume": 17671.0}, {"date": "2017-08-28", "close": 8.53, "volume": 7559.0}, {"date": "2017-08-29", "close": 8.55, "volume": 21808.0}, {"date": "2017-08-30", "close": 8.25, "volume": 5000.0}, {"date": "2017-08-31", "close": 8.21, "volume": 13232.0}, {"date": "2017-09-01", "close": 8.26, "volume": 11149.0}, {"date": "2017-09-04", "close": 8.15, "volume": 22789.0}, {"date": "2017-09-05", "close": 8.16, "volume": 6609.0}, {"date": "2017-09-06", "close": 8.22, "volume": 3985.0}, {"date": "2017-09-07", "close": 8.21, "volume": 13675.0}, {"date": "2017-09-08", "close": 8.21, "volume": 161.0}, {"date": "2017-09-11", "close": 8.22, "volume": 14541.0}, {"date": "2017-09-12", "close": 8.29, "volume": 23595.0}, {"date": "2017-09-13", "close": 8.3, "volume": 16733.0}, {"date": "2017-09-14", "close": 8.29, "volume": 301.0}, {"date": "2017-09-15", "close": 8.25, "volume": 3401.0}, {"date": "2017-09-18", "close": 8.29, "volume": 11864.0}, {"date": "2017-09-19", "close": 8.29, "volume": 1943.0}, {"date": "2017-09-20", "close": 8.3, "volume": 18094.0}, {"date": "2017-09-21", "close": 8.26, "volume": 35922.0}, {"date": "2017-09-22", "close": 8.14, "volume": 48031.0}, {"date": "2017-09-25", "close": 8.17, "volume": 7230.0}, {"date": "2017-09-26", "close": 8.2, "volume": 12777.0}, {"date": "2017-09-27", "close": 8.26, "volume": 23801.0}, {"date": "2017-09-28", "close": 8.26, "volume": 23838.0}, {"date": "2017-09-29", "close": 8.26, "volume": 11637.0}, {"date": "2017-10-02", "close": 8.26, "volume": 3728.0}, {"date": "2017-10-03", "close": 8.27, "volume": 17297.0}, {"date": "2017-10-04", "close": 8.26, "volume": 6132.0}, {"date": "2017-10-05", "close": 8.3, "volume": 2055.0}, {"date": "2017-10-06", "close": 8.3, "volume": 14403.0}, {"date": "2017-10-09", "close": 8.3, "volume": 11649.0}, {"date": "2017-10-10", "close": 8.29, "volume": 19851.0}, {"date": "2017-10-11", "close": 8.29, "volume": 14031.0}, {"date": "2017-10-12", "close": 8.3, "volume": 8000.0}, {"date": "2017-10-13", "close": 8.3, "volume": 36543.0}, {"date": "2017-10-16", "close": 8.35, "volume": 10839.0}, {"date": "2017-10-17", "close": 8.42, "volume": 2375.0}, {"date": "2017-10-18", "close": 8.45, "volume": 3380.0}, {"date": "2017-10-19", "close": 8.4, "volume": 22586.0}, {"date": "2017-10-20", "close": 8.5, "volume": 22341.0}, {"date": "2017-10-23", "close": 8.4, "volume": 6066.0}, {"date": "2017-10-24", "close": 8.45, "volume": 10691.0}, {"date": "2017-10-25", "close": 8.44, "volume": 29488.0}, {"date": "2017-10-26", "close": 8.44, "volume": 1000.0}, {"date": "2017-10-27", "close": 8.45, "volume": 21000.0}, {"date": "2017-10-30", "close": 8.41, "volume": 2713.0}, {"date": "2017-10-31", "close": 8.43, "volume": 26000.0}, {"date": "2017-11-01", "close": 8.43, "volume": 12781.0}, {"date": "2017-11-02", "close": 8.41, "volume": 9626.0}, {"date": "2017-11-03", "close": 8.44, "volume": 614.0}, {"date": "2017-11-06", "close": 8.4, "volume": 27542.0}, {"date": "2017-11-07", "close": 8.41, "volume": 12458.0}, {"date": "2017-11-08", "close": 8.45, "volume": 10715.0}, {"date": "2017-11-09", "close": 8.64, "volume": 9310.0}, {"date": "2017-11-10", "close": 8.49, "volume": 14901.0}, {"date": "2017-11-13", "close": 8.55, "volume": 10639.0}, {"date": "2017-11-14", "close": 8.43, "volume": 13618.0}, {"date": "2017-11-15", "close": 8.5, "volume": 6159.0}, {"date": "2017-11-16", "close": 8.49, "volume": 25186.0}, {"date": "2017-11-17", "close": 8.5, "volume": 15272.0}, {"date": "2017-11-20", "close": 8.5, "volume": 20808.0}, {"date": "2017-11-21", "close": 8.5, "volume": 16332.0}, {"date": "2017-11-22", "close": 8.48, "volume": 26470.0}, {"date": "2017-11-23", "close": 8.51, "volume": 3673.0}, {"date": "2017-11-24", "close": 8.47, "volume": 1625.0}, {"date": "2017-11-27", "close": 8.5, "volume": 32711.0}, {"date": "2017-11-28", "close": 8.55, "volume": 6892.0}, {"date": "2017-11-29", "close": 8.58, "volume": 16700.0}, {"date": "2017-11-30", "close": 8.62, "volume": 17516.0}, {"date": "2017-12-01", "close": 8.5, "volume": 17944.0}, {"date": "2017-12-04", "close": 8.51, "volume": 1781.0}, {"date": "2017-12-05", "close": 8.55, "volume": 4500.0}, {"date": "2017-12-06", "close": 8.65, "volume": 9587.0}, {"date": "2017-12-07", "close": 8.63, "volume": 1570.0}, {"date": "2017-12-08", "close": 8.6, "volume": 6383.0}, {"date": "2017-12-11", "close": 8.6, "volume": 6672.0}, {"date": "2017-12-12", "close": 8.65, "volume": 34380.0}, {"date": "2017-12-13", "close": 8.61, "volume": 1781.0}, {"date": "2017-12-14", "close": 8.65, "volume": 14253.0}, {"date": "2017-12-15", "close": 8.61, "volume": 5773.0}, {"date": "2017-12-18", "close": 8.65, "volume": 13384.0}, {"date": "2017-12-19", "close": 8.66, "volume": 22064.0}, {"date": "2017-12-20", "close": 8.65, "volume": 26610.0}, {"date": "2017-12-21", "close": 8.65, "volume": 13817.0}, {"date": "2017-12-22", "close": 8.68, "volume": 1028.0}, {"date": "2017-12-27", "close": 8.6, "volume": 11361.0}, {"date": "2017-12-28", "close": 8.68, "volume": 5100.0}, {"date": "2017-12-29", "close": 8.7, "volume": 8780.0}, {"date": "2018-01-02", "close": 8.71, "volume": 7060.0}, {"date": "2018-01-03", "close": 8.72, "volume": 6145.0}, {"date": "2018-01-04", "close": 8.71, "volume": 1737.0}, {"date": "2018-01-05", "close": 8.75, "volume": 9568.0}, {"date": "2018-01-08", "close": 8.75, "volume": 8000.0}, {"date": "2018-01-09", "close": 8.76, "volume": 10474.0}, {"date": "2018-01-10", "close": 8.8, "volume": 27448.0}, {"date": "2018-01-11", "close": 8.8, "volume": 24011.0}, {"date": "2018-01-12", "close": 8.81, "volume": 19852.0}, {"date": "2018-01-15", "close": 8.95, "volume": 12418.0}, {"date": "2018-01-16", "close": 8.94, "volume": 5501.0}, {"date": "2018-01-17", "close": 8.9, "volume": 12494.0}, {"date": "2018-01-18", "close": 8.94, "volume": 11063.0}, {"date": "2018-01-19", "close": 8.9, "volume": 2700.0}, {"date": "2018-01-22", "close": 8.91, "volume": 5091.0}, {"date": "2018-01-23", "close": 8.9, "volume": 4000.0}, {"date": "2018-01-24", "close": 8.95, "volume": 6239.0}, {"date": "2018-01-25", "close": 8.95, "volume": 11405.0}, {"date": "2018-01-29", "close": 8.92, "volume": 8600.0}, {"date": "2018-01-31", "close": 9.05, "volume": 5228.0}, {"date": "2018-02-01", "close": 9.0, "volume": 2486.0}, {"date": "2018-02-02", "close": 8.9, "volume": 29664.0}, {"date": "2018-02-05", "close": 8.8, "volume": 44608.0}, {"date": "2018-02-06", "close": 8.67, "volume": 9674.0}, {"date": "2018-02-07", "close": 8.8, "volume": 7166.0}, {"date": "2018-02-08", "close": 8.69, "volume": 13363.0}, {"date": "2018-02-09", "close": 8.65, "volume": 16966.0}, {"date": "2018-02-12", "close": 8.69, "volume": 14790.0}, {"date": "2018-02-13", "close": 8.64, "volume": 3135.0}, {"date": "2018-02-14", "close": 8.72, "volume": 9415.0}, {"date": "2018-02-15", "close": 8.82, "volume": 4197.0}, {"date": "2018-02-16", "close": 8.83, "volume": 10868.0}, {"date": "2018-02-19", "close": 8.83, "volume": 18187.0}, {"date": "2018-02-20", "close": 8.83, "volume": 11826.0}, {"date": "2018-02-21", "close": 8.86, "volume": 7429.0}, {"date": "2018-02-22", "close": 8.6, "volume": 29308.0}, {"date": "2018-02-23", "close": 8.6, "volume": 18836.0}, {"date": "2018-02-26", "close": 8.55, "volume": 47144.0}, {"date": "2018-02-27", "close": 8.62, "volume": 22942.0}, {"date": "2018-02-28", "close": 8.64, "volume": 5400.0}, {"date": "2018-03-01", "close": 8.6, "volume": 3355.0}, {"date": "2018-03-02", "close": 8.6, "volume": 9248.0}, {"date": "2018-03-05", "close": 8.57, "volume": 2275.0}, {"date": "2018-03-06", "close": 8.57, "volume": 13598.0}, {"date": "2018-03-07", "close": 8.51, "volume": 80092.0}, {"date": "2018-03-08", "close": 8.54, "volume": 15502.0}, {"date": "2018-03-09", "close": 8.6, "volume": 300.0}, {"date": "2018-03-12", "close": 8.65, "volume": 40764.0}, {"date": "2018-03-13", "close": 8.56, "volume": 8147.0}, {"date": "2018-03-14", "close": 8.61, "volume": 2524.0}, {"date": "2018-03-15", "close": 8.6, "volume": 8300.0}, {"date": "2018-03-16", "close": 8.53, "volume": 7322.0}, {"date": "2018-03-19", "close": 8.54, "volume": 39077.0}, {"date": "2018-03-20", "close": 8.44, "volume": 20583.0}, {"date": "2018-03-21", "close": 8.42, "volume": 2417.0}, {"date": "2018-03-22", "close": 8.35, "volume": 11337.0}, {"date": "2018-03-23", "close": 8.3, "volume": 22061.0}, {"date": "2018-03-26", "close": 8.16, "volume": 31238.0}, {"date": "2018-03-27", "close": 8.2, "volume": 10749.0}, {"date": "2018-03-28", "close": 8.3, "volume": 19602.0}, {"date": "2018-03-29", "close": 8.26, "volume": 7847.0}, {"date": "2018-04-03", "close": 8.24, "volume": 6462.0}, {"date": "2018-04-04", "close": 8.24, "volume": 16585.0}, {"date": "2018-04-05", "close": 8.25, "volume": 26463.0}, {"date": "2018-04-06", "close": 8.24, "volume": 22536.0}, {"date": "2018-04-09", "close": 8.29, "volume": 110139.0}, {"date": "2018-04-10", "close": 8.33, "volume": 7529.0}, {"date": "2018-04-11", "close": 8.48, "volume": 42568.0}, {"date": "2018-04-12", "close": 8.35, "volume": 24796.0}, {"date": "2018-04-13", "close": 8.52, "volume": 19046.0}, {"date": "2018-04-16", "close": 8.51, "volume": 73265.0}, {"date": "2018-04-17", "close": 8.54, "volume": 10373.0}, {"date": "2018-04-18", "close": 8.46, "volume": 14421.0}, {"date": "2018-04-19", "close": 8.5, "volume": 11213.0}, {"date": "2018-04-20", "close": 8.57, "volume": 25309.0}, {"date": "2018-04-23", "close": 8.64, "volume": 13392.0}, {"date": "2018-04-24", "close": 8.5, "volume": 19819.0}, {"date": "2018-04-26", "close": 8.51, "volume": 9579.0}, {"date": "2018-04-27", "close": 8.55, "volume": 8899.0}, {"date": "2018-04-30", "close": 8.56, "volume": 38007.0}, {"date": "2018-05-01", "close": 8.51, "volume": 16323.0}, {"date": "2018-05-02", "close": 8.6, "volume": 20016.0}, {"date": "2018-05-03", "close": 8.6, "volume": 20098.0}, {"date": "2018-05-04", "close": 8.42, "volume": 34423.0}, {"date": "2018-05-07", "close": 8.5, "volume": 10274.0}, {"date": "2018-05-08", "close": 8.42, "volume": 35917.0}, {"date": "2018-05-09", "close": 8.56, "volume": 114457.0}, {"date": "2018-05-10", "close": 8.64, "volume": 51917.0}, {"date": "2018-05-11", "close": 8.6, "volume": 10011.0}, {"date": "2018-05-14", "close": 8.65, "volume": 11437.0}, {"date": "2018-05-15", "close": 8.7, "volume": 90833.0}, {"date": "2018-05-16", "close": 8.7, "volume": 5800.0}, {"date": "2018-05-17", "close": 8.55, "volume": 4510.0}, {"date": "2018-05-18", "close": 8.41, "volume": 43845.0}, {"date": "2018-05-21", "close": 8.46, "volume": 3256.0}, {"date": "2018-05-22", "close": 8.4, "volume": 12725.0}, {"date": "2018-05-23", "close": 8.4, "volume": 317.0}, {"date": "2018-05-24", "close": 8.34, "volume": 42036.0}, {"date": "2018-05-25", "close": 8.39, "volume": 16209.0}, {"date": "2018-05-28", "close": 8.31, "volume": 26000.0}, {"date": "2018-05-29", "close": 8.31, "volume": 30283.0}, {"date": "2018-05-30", "close": 8.31, "volume": 12887.0}, {"date": "2018-05-31", "close": 8.41, "volume": 14277.0}, {"date": "2018-06-01", "close": 8.41, "volume": 5992.0}, {"date": "2018-06-04", "close": 8.4, "volume": 6500.0}, {"date": "2018-06-05", "close": 8.36, "volume": 9961.0}, {"date": "2018-06-06", "close": 8.31, "volume": 19750.0}, {"date": "2018-06-07", "close": 8.38, "volume": 25361.0}, {"date": "2018-06-08", "close": 8.38, "volume": 3672.0}, {"date": "2018-06-12", "close": 8.34, "volume": 10365.0}, {"date": "2018-06-13", "close": 8.4, "volume": 1904.0}, {"date": "2018-06-14", "close": 8.4, "volume": 2736.0}, {"date": "2018-06-15", "close": 8.45, "volume": 11166.0}, {"date": "2018-06-18", "close": 8.44, "volume": 12774.0}, {"date": "2018-06-19", "close": 8.47, "volume": 23592.0}, {"date": "2018-06-20", "close": 8.52, "volume": 21442.0}, {"date": "2018-06-21", "close": 8.62, "volume": 23045.0}, {"date": "2018-06-22", "close": 8.63, "volume": 9420.0}, {"date": "2018-06-25", "close": 8.8, "volume": 18667.0}, {"date": "2018-06-26", "close": 8.63, "volume": 14881.0}, {"date": "2018-06-27", "close": 8.62, "volume": 7368.0}, {"date": "2018-06-28", "close": 8.62, "volume": 188.0}, {"date": "2018-06-29", "close": 8.65, "volume": 3445.0}, {"date": "2018-07-02", "close": 8.65, "volume": 18037.0}, {"date": "2018-07-03", "close": 8.65, "volume": 10067.0}, {"date": "2018-07-04", "close": 8.65, "volume": 6137.0}, {"date": "2018-07-05", "close": 8.63, "volume": 4974.0}, {"date": "2018-07-06", "close": 8.66, "volume": 7220.0}, {"date": "2018-07-09", "close": 8.66, "volume": 11163.0}, {"date": "2018-07-10", "close": 8.66, "volume": 10184.0}, {"date": "2018-07-11", "close": 8.86, "volume": 9253.0}, {"date": "2018-07-12", "close": 8.85, "volume": 2030.0}, {"date": "2018-07-13", "close": 8.76, "volume": 18449.0}, {"date": "2018-07-16", "close": 8.81, "volume": 18897.0}, {"date": "2018-07-17", "close": 8.81, "volume": 4130.0}, {"date": "2018-07-18", "close": 8.88, "volume": 8700.0}, {"date": "2018-07-19", "close": 8.91, "volume": 13484.0}, {"date": "2018-07-20", "close": 8.85, "volume": 15525.0}, {"date": "2018-07-23", "close": 8.9, "volume": 11842.0}, {"date": "2018-07-24", "close": 8.77, "volume": 28265.0}, {"date": "2018-07-25", "close": 8.9, "volume": 27769.0}, {"date": "2018-07-26", "close": 8.84, "volume": 49623.0}, {"date": "2018-07-27", "close": 8.77, "volume": 22595.0}, {"date": "2018-07-30", "close": 8.86, "volume": 11000.0}, {"date": "2018-07-31", "close": 8.76, "volume": 12990.0}, {"date": "2018-08-01", "close": 8.95, "volume": 3741.0}, {"date": "2018-08-02", "close": 8.82, "volume": 4068.0}, {"date": "2018-08-03", "close": 8.95, "volume": 24900.0}, {"date": "2018-08-06", "close": 8.9, "volume": 2471.0}, {"date": "2018-08-07", "close": 8.93, "volume": 7583.0}, {"date": "2018-08-08", "close": 8.81, "volume": 1153.0}, {"date": "2018-08-09", "close": 8.85, "volume": 5172.0}, {"date": "2018-08-10", "close": 8.86, "volume": 3591.0}, {"date": "2018-08-13", "close": 8.85, "volume": 6421.0}, {"date": "2018-08-14", "close": 8.85, "volume": 6394.0}, {"date": "2018-08-15", "close": 8.94, "volume": 11422.0}, {"date": "2018-08-16", "close": 8.94, "volume": 6726.0}, {"date": "2018-08-17", "close": 9.0, "volume": 4846.0}, {"date": "2018-08-20", "close": 9.0, "volume": 11862.0}, {"date": "2018-08-21", "close": 9.01, "volume": 12334.0}, {"date": "2018-08-22", "close": 9.01, "volume": 1175.0}, {"date": "2018-08-23", "close": 9.01, "volume": 2958.0}, {"date": "2018-08-24", "close": 8.98, "volume": 4793.0}, {"date": "2018-08-27", "close": 9.07, "volume": 8801.0}, {"date": "2018-08-28", "close": 9.06, "volume": 19405.0}, {"date": "2018-08-29", "close": 8.97, "volume": 16897.0}, {"date": "2018-08-30", "close": 8.97, "volume": 8296.0}, {"date": "2018-08-31", "close": 8.99, "volume": 14223.0}, {"date": "2018-09-03", "close": 8.78, "volume": 56794.0}, {"date": "2018-09-04", "close": 8.55, "volume": 52863.0}, {"date": "2018-09-05", "close": 8.5, "volume": 45379.0}, {"date": "2018-09-06", "close": 8.32, "volume": 39686.0}, {"date": "2018-09-07", "close": 8.25, "volume": 49579.0}, {"date": "2018-09-10", "close": 8.28, "volume": 175213.0}, {"date": "2018-09-11", "close": 8.36, "volume": 13204.0}, {"date": "2018-09-12", "close": 8.38, "volume": 40697.0}, {"date": "2018-09-13", "close": 8.38, "volume": 33640.0}, {"date": "2018-09-14", "close": 8.48, "volume": 29076.0}, {"date": "2018-09-17", "close": 8.42, "volume": 13771.0}, {"date": "2018-09-18", "close": 8.5, "volume": 23173.0}, {"date": "2018-09-19", "close": 8.5, "volume": 19307.0}, {"date": "2018-09-20", "close": 8.55, "volume": 5488.0}, {"date": "2018-09-21", "close": 8.53, "volume": 20236.0}, {"date": "2018-09-24", "close": 8.49, "volume": 36003.0}, {"date": "2018-09-25", "close": 8.45, "volume": 14423.0}, {"date": "2018-09-26", "close": 8.5, "volume": 20353.0}, {"date": "2018-09-27", "close": 8.55, "volume": 27629.0}, {"date": "2018-09-28", "close": 8.5, "volume": 6856.0}, {"date": "2018-10-01", "close": 8.54, "volume": 6793.0}, {"date": "2018-10-02", "close": 8.56, "volume": 11001.0}, {"date": "2018-10-03", "close": 8.65, "volume": 13175.0}, {"date": "2018-10-04", "close": 8.62, "volume": 956.0}, {"date": "2018-10-05", "close": 8.55, "volume": 2339.0}, {"date": "2018-10-08", "close": 8.52, "volume": 11744.0}, {"date": "2018-10-09", "close": 8.5, "volume": 11599.0}, {"date": "2018-10-10", "close": 8.53, "volume": 10752.0}, {"date": "2018-10-11", "close": 8.45, "volume": 30770.0}, {"date": "2018-10-12", "close": 8.45, "volume": 8000.0}, {"date": "2018-10-15", "close": 8.44, "volume": 6388.0}, {"date": "2018-10-16", "close": 8.48, "volume": 12224.0}, {"date": "2018-10-17", "close": 8.47, "volume": 255.0}, {"date": "2018-10-18", "close": 8.53, "volume": 13285.0}, {"date": "2018-10-19", "close": 8.55, "volume": 7181.0}, {"date": "2018-10-22", "close": 8.55, "volume": 17634.0}, {"date": "2018-10-23", "close": 8.41, "volume": 9792.0}, {"date": "2018-10-24", "close": 8.39, "volume": 5482.0}, {"date": "2018-10-25", "close": 8.26, "volume": 34765.0}, {"date": "2018-10-26", "close": 8.33, "volume": 30411.0}, {"date": "2018-10-29", "close": 8.38, "volume": 12722.0}, {"date": "2018-10-30", "close": 8.36, "volume": 6175.0}, {"date": "2018-10-31", "close": 8.33, "volume": 5024.0}, {"date": "2018-11-01", "close": 8.34, "volume": 12827.0}, {"date": "2018-11-02", "close": 8.26, "volume": 12934.0}, {"date": "2018-11-05", "close": 8.3, "volume": 1054.0}, {"date": "2018-11-06", "close": 8.3, "volume": 526.0}, {"date": "2018-11-07", "close": 8.29, "volume": 24993.0}, {"date": "2018-11-08", "close": 8.36, "volume": 33817.0}, {"date": "2018-11-09", "close": 8.4, "volume": 16589.0}, {"date": "2018-11-12", "close": 8.48, "volume": 21272.0}, {"date": "2018-11-13", "close": 8.41, "volume": 10519.0}, {"date": "2018-11-14", "close": 8.4, "volume": 28250.0}, {"date": "2018-11-15", "close": 8.3, "volume": 1262.0}, {"date": "2018-11-16", "close": 8.33, "volume": 4311.0}, {"date": "2018-11-19", "close": 8.3, "volume": 7583.0}, {"date": "2018-11-20", "close": 8.27, "volume": 14055.0}, {"date": "2018-11-21", "close": 8.22, "volume": 12378.0}, {"date": "2018-11-22", "close": 8.3, "volume": 8965.0}, {"date": "2018-11-23", "close": 8.27, "volume": 17627.0}, {"date": "2018-11-26", "close": 8.25, "volume": 2076.0}, {"date": "2018-11-27", "close": 8.21, "volume": 12963.0}, {"date": "2018-11-28", "close": 8.3, "volume": 14000.0}, {"date": "2018-11-29", "close": 8.26, "volume": 15830.0}, {"date": "2018-11-30", "close": 8.22, "volume": 32337.0}, {"date": "2018-12-03", "close": 8.23, "volume": 13411.0}, {"date": "2018-12-04", "close": 8.27, "volume": 9185.0}, {"date": "2018-12-05", "close": 8.19, "volume": 62454.0}, {"date": "2018-12-06", "close": 8.13, "volume": 22846.0}, {"date": "2018-12-07", "close": 8.03, "volume": 31989.0}, {"date": "2018-12-10", "close": 7.97, "volume": 41947.0}, {"date": "2018-12-11", "close": 7.91, "volume": 11033.0}, {"date": "2018-12-12", "close": 7.95, "volume": 33682.0}, {"date": "2018-12-13", "close": 7.97, "volume": 12352.0}, {"date": "2018-12-14", "close": 7.98, "volume": 3366.0}, {"date": "2018-12-17", "close": 7.96, "volume": 31360.0}, {"date": "2018-12-18", "close": 7.86, "volume": 15441.0}, {"date": "2018-12-19", "close": 7.8, "volume": 27074.0}, {"date": "2018-12-20", "close": 7.78, "volume": 39225.0}, {"date": "2018-12-21", "close": 7.89, "volume": 16355.0}, {"date": "2018-12-24", "close": 7.84, "volume": 127.0}, {"date": "2018-12-27", "close": 7.97, "volume": 12361.0}, {"date": "2018-12-28", "close": 7.95, "volume": 4000.0}, {"date": "2019-01-02", "close": 7.98, "volume": 1705.0}, {"date": "2019-01-04", "close": 8.11, "volume": 8287.0}, {"date": "2019-01-07", "close": 8.08, "volume": 700.0}, {"date": "2019-01-08", "close": 8.02, "volume": 10675.0}, {"date": "2019-01-09", "close": 8.1, "volume": 10285.0}, {"date": "2019-01-10", "close": 8.16, "volume": 1980.0}, {"date": "2019-01-11", "close": 8.16, "volume": 2110.0}, {"date": "2019-01-14", "close": 8.16, "volume": 6725.0}, {"date": "2019-01-15", "close": 8.17, "volume": 6287.0}, {"date": "2019-01-16", "close": 8.24, "volume": 16092.0}, {"date": "2019-01-17", "close": 8.27, "volume": 7870.0}, {"date": "2019-01-18", "close": 8.3, "volume": 29312.0}, {"date": "2019-01-21", "close": 8.4, "volume": 7177.0}, {"date": "2019-01-22", "close": 8.44, "volume": 16395.0}, {"date": "2019-01-23", "close": 8.36, "volume": 5288.0}, {"date": "2019-01-24", "close": 8.4, "volume": 12736.0}, {"date": "2019-01-25", "close": 8.43, "volume": 26715.0}, {"date": "2019-01-29", "close": 8.4, "volume": 6062.0}, {"date": "2019-01-30", "close": 8.5, "volume": 3247.0}, {"date": "2019-01-31", "close": 8.45, "volume": 16628.0}, {"date": "2019-02-01", "close": 8.57, "volume": 9710.0}, {"date": "2019-02-04", "close": 8.56, "volume": 21954.0}, {"date": "2019-02-05", "close": 8.55, "volume": 22117.0}, {"date": "2019-02-06", "close": 8.56, "volume": 5117.0}, {"date": "2019-02-07", "close": 8.6, "volume": 13606.0}, {"date": "2019-02-08", "close": 8.61, "volume": 7700.0}, {"date": "2019-02-11", "close": 8.58, "volume": 8146.0}, {"date": "2019-02-12", "close": 8.73, "volume": 25033.0}, {"date": "2019-02-13", "close": 8.67, "volume": 1426.0}, {"date": "2019-02-14", "close": 8.67, "volume": 5535.0}, {"date": "2019-02-15", "close": 8.6, "volume": 13408.0}, {"date": "2019-02-18", "close": 8.6, "volume": 10690.0}, {"date": "2019-02-19", "close": 8.63, "volume": 25937.0}, {"date": "2019-02-20", "close": 8.68, "volume": 14793.0}, {"date": "2019-02-21", "close": 8.7, "volume": 24819.0}, {"date": "2019-02-22", "close": 8.6, "volume": 115.0}, {"date": "2019-02-25", "close": 8.41, "volume": 21360.0}, {"date": "2019-02-26", "close": 8.42, "volume": 26512.0}, {"date": "2019-02-27", "close": 8.36, "volume": 19386.0}, {"date": "2019-02-28", "close": 8.35, "volume": 17104.0}, {"date": "2019-03-01", "close": 8.33, "volume": 33322.0}, {"date": "2019-03-04", "close": 8.37, "volume": 9688.0}, {"date": "2019-03-05", "close": 8.31, "volume": 25997.0}, {"date": "2019-03-06", "close": 8.36, "volume": 20885.0}, {"date": "2019-03-07", "close": 8.37, "volume": 26775.0}, {"date": "2019-03-08", "close": 8.34, "volume": 73351.0}, {"date": "2019-03-11", "close": 8.39, "volume": 6224.0}, {"date": "2019-03-12", "close": 8.55, "volume": 12943.0}, {"date": "2019-03-13", "close": 8.55, "volume": 9328.0}, {"date": "2019-03-14", "close": 8.5, "volume": 15619.0}, {"date": "2019-03-15", "close": 8.55, "volume": 21010.0}, {"date": "2019-03-18", "close": 8.47, "volume": 20970.0}, {"date": "2019-03-19", "close": 8.5, "volume": 10199.0}, {"date": "2019-03-20", "close": 8.57, "volume": 20292.0}, {"date": "2019-03-21", "close": 8.53, "volume": 4276.0}, {"date": "2019-03-22", "close": 8.51, "volume": 12695.0}, {"date": "2019-03-25", "close": 8.45, "volume": 14564.0}, {"date": "2019-03-26", "close": 8.45, "volume": 9710.0}, {"date": "2019-03-27", "close": 8.34, "volume": 8804.0}, {"date": "2019-03-28", "close": 8.4, "volume": 15000.0}, {"date": "2019-03-29", "close": 8.4, "volume": 22654.0}, {"date": "2019-04-01", "close": 8.4, "volume": 7291.0}, {"date": "2019-04-02", "close": 8.38, "volume": 48277.0}, {"date": "2019-04-03", "close": 8.4, "volume": 15891.0}, {"date": "2019-04-04", "close": 8.37, "volume": 7380.0}, {"date": "2019-04-05", "close": 8.35, "volume": 12395.0}, {"date": "2019-04-08", "close": 8.35, "volume": 45339.0}, {"date": "2019-04-09", "close": 8.36, "volume": 12640.0}, {"date": "2019-04-10", "close": 8.35, "volume": 8695.0}, {"date": "2019-04-11", "close": 8.31, "volume": 5709.0}, {"date": "2019-04-12", "close": 8.33, "volume": 10499.0}, {"date": "2019-04-15", "close": 8.31, "volume": 15340.0}, {"date": "2019-04-16", "close": 8.31, "volume": 41706.0}, {"date": "2019-04-17", "close": 8.32, "volume": 16667.0}, {"date": "2019-04-18", "close": 8.31, "volume": 11313.0}, {"date": "2019-04-23", "close": 8.4, "volume": 16860.0}, {"date": "2019-04-24", "close": 8.5, "volume": 102822.0}, {"date": "2019-04-26", "close": 8.42, "volume": 151906.0}, {"date": "2019-04-29", "close": 8.42, "volume": 29134.0}, {"date": "2019-04-30", "close": 8.49, "volume": 6842.0}, {"date": "2019-05-01", "close": 8.5, "volume": 16021.0}, {"date": "2019-05-02", "close": 8.45, "volume": 8776.0}, {"date": "2019-05-03", "close": 8.46, "volume": 408.0}, {"date": "2019-05-06", "close": 8.4, "volume": 156686.0}, {"date": "2019-05-07", "close": 8.4, "volume": 84108.0}, {"date": "2019-05-08", "close": 8.44, "volume": 14353.0}, {"date": "2019-05-09", "close": 8.44, "volume": 14556.0}, {"date": "2019-05-10", "close": 8.46, "volume": 70838.0}, {"date": "2019-05-13", "close": 8.42, "volume": 3234.0}, {"date": "2019-05-14", "close": 8.37, "volume": 34057.0}, {"date": "2019-05-15", "close": 8.44, "volume": 78003.0}, {"date": "2019-05-16", "close": 8.44, "volume": 65191.0}, {"date": "2019-05-17", "close": 8.56, "volume": 31336.0}, {"date": "2019-05-20", "close": 8.69, "volume": 31476.0}, {"date": "2019-05-21", "close": 8.75, "volume": 40091.0}, {"date": "2019-05-22", "close": 8.69, "volume": 22673.0}, {"date": "2019-05-23", "close": 8.72, "volume": 3418.0}, {"date": "2019-05-24", "close": 8.69, "volume": 8042.0}, {"date": "2019-05-27", "close": 8.73, "volume": 4825.0}, {"date": "2019-05-28", "close": 8.83, "volume": 41823.0}, {"date": "2019-05-29", "close": 8.83, "volume": 87234.0}, {"date": "2019-05-30", "close": 8.83, "volume": 23869.0}, {"date": "2019-05-31", "close": 9.0, "volume": 57765.0}, {"date": "2019-06-03", "close": 8.91, "volume": 35011.0}, {"date": "2019-06-04", "close": 9.0, "volume": 68466.0}, {"date": "2019-06-05", "close": 8.95, "volume": 18177.0}, {"date": "2019-06-06", "close": 8.82, "volume": 12925.0}, {"date": "2019-06-07", "close": 8.79, "volume": 23768.0}, {"date": "2019-06-11", "close": 9.0, "volume": 16567.0}, {"date": "2019-06-12", "close": 8.92, "volume": 19984.0}, {"date": "2019-06-13", "close": 8.95, "volume": 13960.0}, {"date": "2019-06-14", "close": 8.93, "volume": 20169.0}, {"date": "2019-06-17", "close": 8.93, "volume": 2723.0}, {"date": "2019-06-18", "close": 9.0, "volume": 4551.0}, {"date": "2019-06-19", "close": 9.01, "volume": 20320.0}, {"date": "2019-06-20", "close": 9.03, "volume": 50203.0}, {"date": "2019-06-21", "close": 9.05, "volume": 40055.0}, {"date": "2019-06-24", "close": 9.21, "volume": 13081.0}, {"date": "2019-06-25", "close": 9.1, "volume": 27544.0}, {"date": "2019-06-26", "close": 9.15, "volume": 5500.0}, {"date": "2019-06-27", "close": 9.1, "volume": 24900.0}, {"date": "2019-06-28", "close": 9.08, "volume": 7903.0}, {"date": "2019-07-01", "close": 9.1, "volume": 10544.0}, {"date": "2019-07-02", "close": 9.11, "volume": 15494.0}, {"date": "2019-07-03", "close": 9.16, "volume": 8810.0}, {"date": "2019-07-04", "close": 9.25, "volume": 11557.0}, {"date": "2019-07-05", "close": 9.25, "volume": 10107.0}, {"date": "2019-07-08", "close": 9.25, "volume": 18182.0}, {"date": "2019-07-09", "close": 9.25, "volume": 13291.0}, {"date": "2019-07-10", "close": 9.3, "volume": 17999.0}, {"date": "2019-07-11", "close": 9.4, "volume": 6144.0}, {"date": "2019-07-12", "close": 9.41, "volume": 12865.0}, {"date": "2019-07-15", "close": 9.32, "volume": 3450.0}, {"date": "2019-07-16", "close": 9.31, "volume": 12174.0}, {"date": "2019-07-17", "close": 9.25, "volume": 9100.0}, {"date": "2019-07-18", "close": 9.27, "volume": 11868.0}, {"date": "2019-07-19", "close": 9.29, "volume": 9212.0}, {"date": "2019-07-22", "close": 9.33, "volume": 3750.0}, {"date": "2019-07-23", "close": 9.29, "volume": 31127.0}, {"date": "2019-07-24", "close": 9.28, "volume": 10110.0}, {"date": "2019-07-25", "close": 9.35, "volume": 3281.0}, {"date": "2019-07-26", "close": 9.36, "volume": 20142.0}, {"date": "2019-07-29", "close": 9.35, "volume": 11912.0}, {"date": "2019-07-30", "close": 9.44, "volume": 7284.0}, {"date": "2019-07-31", "close": 9.48, "volume": 9931.0}, {"date": "2019-08-01", "close": 9.56, "volume": 3859.0}, {"date": "2019-08-02", "close": 9.4, "volume": 28709.0}, {"date": "2019-08-05", "close": 9.36, "volume": 3485.0}, {"date": "2019-08-06", "close": 9.28, "volume": 19622.0}, {"date": "2019-08-07", "close": 9.32, "volume": 8571.0}, {"date": "2019-08-08", "close": 9.26, "volume": 7677.0}, {"date": "2019-08-09", "close": 9.32, "volume": 20707.0}, {"date": "2019-08-12", "close": 9.32, "volume": 11611.0}, {"date": "2019-08-13", "close": 9.36, "volume": 14126.0}, {"date": "2019-08-14", "close": 9.37, "volume": 11828.0}, {"date": "2019-08-15", "close": 9.29, "volume": 26291.0}, {"date": "2019-08-16", "close": 9.3, "volume": 7717.0}, {"date": "2019-08-19", "close": 9.3, "volume": 14114.0}, {"date": "2019-08-20", "close": 9.45, "volume": 19966.0}, {"date": "2019-08-21", "close": 9.41, "volume": 11349.0}, {"date": "2019-08-22", "close": 9.5, "volume": 6073.0}, {"date": "2019-08-23", "close": 9.5, "volume": 36440.0}, {"date": "2019-08-26", "close": 9.33, "volume": 8840.0}, {"date": "2019-08-27", "close": 9.39, "volume": 9746.0}, {"date": "2019-08-28", "close": 9.42, "volume": 1658.0}, {"date": "2019-08-29", "close": 9.31, "volume": 16426.0}, {"date": "2019-08-30", "close": 9.36, "volume": 9056.0}, {"date": "2019-09-02", "close": 9.1, "volume": 16829.0}, {"date": "2019-09-03", "close": 9.09, "volume": 14864.0}, {"date": "2019-09-04", "close": 9.07, "volume": 8644.0}, {"date": "2019-09-05", "close": 9.1, "volume": 23819.0}, {"date": "2019-09-06", "close": 9.15, "volume": 5761.0}, {"date": "2019-09-09", "close": 9.28, "volume": 33471.0}, {"date": "2019-09-10", "close": 9.17, "volume": 3932.0}, {"date": "2019-09-11", "close": 9.19, "volume": 25508.0}, {"date": "2019-09-12", "close": 9.2, "volume": 9801.0}, {"date": "2019-09-13", "close": 9.23, "volume": 9071.0}, {"date": "2019-09-16", "close": 9.25, "volume": 1483.0}, {"date": "2019-09-17", "close": 9.22, "volume": 6368.0}, {"date": "2019-09-18", "close": 9.25, "volume": 4751.0}, {"date": "2019-09-19", "close": 9.3, "volume": 5088.0}, {"date": "2019-09-20", "close": 9.3, "volume": 11569.0}, {"date": "2019-09-23", "close": 9.32, "volume": 22162.0}, {"date": "2019-09-24", "close": 9.28, "volume": 13220.0}, {"date": "2019-09-25", "close": 9.27, "volume": 28221.0}, {"date": "2019-09-26", "close": 9.27, "volume": 3630.0}, {"date": "2019-09-27", "close": 9.27, "volume": 16261.0}, {"date": "2019-09-30", "close": 9.3, "volume": 9570.0}, {"date": "2019-10-01", "close": 9.35, "volume": 4105.0}, {"date": "2019-10-02", "close": 9.26, "volume": 17541.0}, {"date": "2019-10-03", "close": 9.2, "volume": 11359.0}, {"date": "2019-10-04", "close": 9.3, "volume": 12255.0}, {"date": "2019-10-07", "close": 9.38, "volume": 6791.0}, {"date": "2019-10-08", "close": 9.35, "volume": 29595.0}, {"date": "2019-10-09", "close": 9.38, "volume": 6718.0}, {"date": "2019-10-10", "close": 9.35, "volume": 13178.0}, {"date": "2019-10-11", "close": 9.42, "volume": 17262.0}, {"date": "2019-10-14", "close": 9.49, "volume": 10728.0}, {"date": "2019-10-15", "close": 9.485, "volume": 60331.0}, {"date": "2019-10-16", "close": 9.48, "volume": 9474.0}, {"date": "2019-10-17", "close": 9.57, "volume": 16171.0}, {"date": "2019-10-18", "close": 9.57, "volume": 14798.0}, {"date": "2019-10-21", "close": 9.57, "volume": 20355.0}, {"date": "2019-10-22", "close": 9.56, "volume": 2839.0}, {"date": "2019-10-23", "close": 9.57, "volume": 8141.0}, {"date": "2019-10-24", "close": 9.57, "volume": 24352.0}, {"date": "2019-10-25", "close": 9.57, "volume": 33399.0}, {"date": "2019-10-28", "close": 9.57, "volume": 11279.0}, {"date": "2019-10-29", "close": 9.57, "volume": 18693.0}, {"date": "2019-10-30", "close": 9.5, "volume": 30035.0}, {"date": "2019-10-31", "close": 9.56, "volume": 24631.0}, {"date": "2019-11-01", "close": 9.56, "volume": 5977.0}, {"date": "2019-11-04", "close": 9.55, "volume": 5217.0}, {"date": "2019-11-05", "close": 9.55, "volume": 9717.0}, {"date": "2019-11-06", "close": 9.57, "volume": 17378.0}, {"date": "2019-11-07", "close": 9.62, "volume": 24392.0}, {"date": "2019-11-08", "close": 9.64, "volume": 28600.0}, {"date": "2019-11-11", "close": 9.69, "volume": 31317.0}, {"date": "2019-11-12", "close": 9.77, "volume": 7173.0}, {"date": "2019-11-13", "close": 9.71, "volume": 10807.0}, {"date": "2019-11-14", "close": 9.72, "volume": 3093.0}, {"date": "2019-11-15", "close": 9.75, "volume": 13595.0}, {"date": "2019-11-18", "close": 9.75, "volume": 13037.0}, {"date": "2019-11-19", "close": 9.76, "volume": 2466.0}, {"date": "2019-11-20", "close": 9.84, "volume": 17656.0}, {"date": "2019-11-21", "close": 9.75, "volume": 27121.0}, {"date": "2019-11-22", "close": 9.75, "volume": 3434.0}, {"date": "2019-11-25", "close": 9.76, "volume": 19480.0}, {"date": "2019-11-26", "close": 9.8, "volume": 18623.0}, {"date": "2019-11-27", "close": 9.8, "volume": 10519.0}, {"date": "2019-11-28", "close": 9.86, "volume": 8893.0}, {"date": "2019-11-29", "close": 9.88, "volume": 8950.0}, {"date": "2019-12-02", "close": 9.88, "volume": 12026.0}, {"date": "2019-12-03", "close": 9.82, "volume": 26718.0}, {"date": "2019-12-04", "close": 9.72, "volume": 26445.0}, {"date": "2019-12-05", "close": 9.82, "volume": 8301.0}, {"date": "2019-12-06", "close": 9.8, "volume": 5896.0}, {"date": "2019-12-09", "close": 9.76, "volume": 26588.0}, {"date": "2019-12-10", "close": 9.77, "volume": 21460.0}, {"date": "2019-12-11", "close": 9.76, "volume": 5107.0}, {"date": "2019-12-12", "close": 9.76, "volume": 4641.0}, {"date": "2019-12-13", "close": 9.82, "volume": 27191.0}, {"date": "2019-12-16", "close": 9.93, "volume": 15145.0}, {"date": "2019-12-17", "close": 9.9, "volume": 16687.0}, {"date": "2019-12-18", "close": 9.88, "volume": 18464.0}, {"date": "2019-12-19", "close": 9.89, "volume": 8059.0}, {"date": "2019-12-20", "close": 9.97, "volume": 3153.0}, {"date": "2019-12-23", "close": 9.94, "volume": 17575.0}, {"date": "2019-12-27", "close": 9.95, "volume": 4746.0}, {"date": "2019-12-30", "close": 9.91, "volume": 2906.0}, {"date": "2019-12-31", "close": 9.95, "volume": 6134.0}, {"date": "2020-01-02", "close": 9.93, "volume": 989.0}, {"date": "2020-01-03", "close": 9.955, "volume": 7491.0}, {"date": "2020-01-06", "close": 9.94, "volume": 11709.0}, {"date": "2020-01-07", "close": 9.97, "volume": 35353.0}, {"date": "2020-01-08", "close": 9.97, "volume": 972.0}, {"date": "2020-01-09", "close": 10.0, "volume": 17915.0}, {"date": "2020-01-10", "close": 10.07, "volume": 8850.0}, {"date": "2020-01-13", "close": 10.06, "volume": 21586.0}, {"date": "2020-01-14", "close": 10.19, "volume": 64453.0}, {"date": "2020-01-15", "close": 10.16, "volume": 8076.0}, {"date": "2020-01-16", "close": 10.16, "volume": 6766.0}, {"date": "2020-01-17", "close": 10.12, "volume": 19157.0}, {"date": "2020-01-20", "close": 10.2, "volume": 15136.0}, {"date": "2020-01-21", "close": 10.1, "volume": 17312.0}, {"date": "2020-01-22", "close": 10.15, "volume": 7160.0}, {"date": "2020-01-23", "close": 10.26, "volume": 52614.0}, {"date": "2020-01-24", "close": 10.21, "volume": 92283.0}, {"date": "2020-01-28", "close": 10.16, "volume": 13575.0}, {"date": "2020-01-29", "close": 10.12, "volume": 18910.0}, {"date": "2020-01-30", "close": 10.13, "volume": 14071.0}, {"date": "2020-01-31", "close": 10.21, "volume": 4523.0}, {"date": "2020-02-03", "close": 10.01, "volume": 36950.0}, {"date": "2020-02-04", "close": 10.07, "volume": 6220.0}, {"date": "2020-02-05", "close": 10.19, "volume": 3383.0}, {"date": "2020-02-06", "close": 10.18, "volume": 4071.0}, {"date": "2020-02-07", "close": 10.17, "volume": 15786.0}, {"date": "2020-02-10", "close": 10.09, "volume": 58673.0}, {"date": "2020-02-11", "close": 10.2, "volume": 5516.0}, {"date": "2020-02-12", "close": 10.25, "volume": 5629.0}, {"date": "2020-02-13", "close": 10.26, "volume": 17993.0}, {"date": "2020-02-14", "close": 10.26, "volume": 13123.0}, {"date": "2020-02-17", "close": 10.25, "volume": 8284.0}, {"date": "2020-02-18", "close": 10.23, "volume": 16981.0}, {"date": "2020-02-19", "close": 10.28, "volume": 7576.0}, {"date": "2020-02-20", "close": 10.26, "volume": 21867.0}, {"date": "2020-02-21", "close": 10.12, "volume": 9547.0}, {"date": "2020-02-24", "close": 9.95, "volume": 26592.0}, {"date": "2020-02-25", "close": 9.84, "volume": 28996.0}, {"date": "2020-02-26", "close": 9.56, "volume": 41620.0}, {"date": "2020-02-27", "close": 9.47, "volume": 26161.0}, {"date": "2020-02-28", "close": 9.2, "volume": 62190.0}, {"date": "2020-03-02", "close": 9.01, "volume": 90213.0}, {"date": "2020-03-03", "close": 9.39, "volume": 51291.0}, {"date": "2020-03-04", "close": 9.17, "volume": 24257.0}, {"date": "2020-03-05", "close": 9.18, "volume": 43942.0}, {"date": "2020-03-06", "close": 9.15, "volume": 14634.0}, {"date": "2020-03-09", "close": 8.65, "volume": 97499.0}, {"date": "2020-03-10", "close": 8.62, "volume": 38596.0}, {"date": "2020-03-11", "close": 8.6, "volume": 60944.0}, {"date": "2020-03-12", "close": 8.12, "volume": 79037.0}, {"date": "2020-03-13", "close": 7.74, "volume": 59949.0}, {"date": "2020-03-16", "close": 7.4, "volume": 52097.0}, {"date": "2020-03-17", "close": 7.54, "volume": 54251.0}, {"date": "2020-03-18", "close": 7.29, "volume": 47963.0}, {"date": "2020-03-19", "close": 6.88, "volume": 48602.0}, {"date": "2020-03-20", "close": 7.0, "volume": 56195.0}, {"date": "2020-03-23", "close": 6.5, "volume": 38637.0}, {"date": "2020-03-24", "close": 6.51, "volume": 69830.0}, {"date": "2020-03-25", "close": 6.8, "volume": 75129.0}, {"date": "2020-03-26", "close": 7.25, "volume": 57151.0}, {"date": "2020-03-27", "close": 7.0, "volume": 38389.0}, {"date": "2020-03-30", "close": 7.16, "volume": 28741.0}, {"date": "2020-03-31", "close": 7.41, "volume": 37820.0}, {"date": "2020-04-01", "close": 7.46, "volume": 30233.0}, {"date": "2020-04-02", "close": 7.5, "volume": 14672.0}, {"date": "2020-04-03", "close": 7.5, "volume": 19071.0}, {"date": "2020-04-06", "close": 7.7, "volume": 6363.0}, {"date": "2020-04-07", "close": 7.56, "volume": 47971.0}, {"date": "2020-04-08", "close": 7.52, "volume": 53158.0}, {"date": "2020-04-09", "close": 7.77, "volume": 15800.0}, {"date": "2020-04-14", "close": 7.86, "volume": 13455.0}, {"date": "2020-04-15", "close": 7.74, "volume": 36522.0}, {"date": "2020-04-16", "close": 7.52, "volume": 58999.0}, {"date": "2020-04-17", "close": 7.79, "volume": 14176.0}, {"date": "2020-04-20", "close": 7.7, "volume": 28802.0}, {"date": "2020-04-21", "close": 7.41, "volume": 16490.0}, {"date": "2020-04-22", "close": 7.26, "volume": 20597.0}, {"date": "2020-04-23", "close": 7.26, "volume": 11871.0}, {"date": "2020-04-24", "close": 7.32, "volume": 14544.0}, {"date": "2020-04-27", "close": 7.44, "volume": 12213.0}, {"date": "2020-04-28", "close": 7.34, "volume": 40001.0}, {"date": "2020-04-29", "close": 7.44, "volume": 6309.0}, {"date": "2020-04-30", "close": 7.63, "volume": 50319.0}, {"date": "2020-05-01", "close": 7.49, "volume": 18913.0}, {"date": "2020-05-04", "close": 7.42, "volume": 35596.0}, {"date": "2020-05-05", "close": 7.45, "volume": 18469.0}, {"date": "2020-05-06", "close": 7.75, "volume": 4455.0}, {"date": "2020-05-07", "close": 7.74, "volume": 14752.0}, {"date": "2020-05-08", "close": 7.75, "volume": 22838.0}, {"date": "2020-05-11", "close": 7.68, "volume": 12687.0}, {"date": "2020-05-12", "close": 7.68, "volume": 19339.0}, {"date": "2020-05-13", "close": 7.61, "volume": 32817.0}, {"date": "2020-05-14", "close": 7.61, "volume": 7071.0}, {"date": "2020-05-15", "close": 7.6, "volume": 10811.0}, {"date": "2020-05-18", "close": 7.73, "volume": 9543.0}, {"date": "2020-05-19", "close": 7.71, "volume": 20413.0}, {"date": "2020-05-20", "close": 7.79, "volume": 28526.0}, {"date": "2020-05-21", "close": 7.8, "volume": 8509.0}, {"date": "2020-05-22", "close": 7.7, "volume": 26643.0}, {"date": "2020-05-25", "close": 7.91, "volume": 13257.0}, {"date": "2020-05-26", "close": 8.1, "volume": 29043.0}, {"date": "2020-05-27", "close": 8.05, "volume": 27898.0}, {"date": "2020-05-28", "close": 8.11, "volume": 36386.0}, {"date": "2020-05-29", "close": 7.95, "volume": 49527.0}, {"date": "2020-06-01", "close": 8.17, "volume": 15569.0}, {"date": "2020-06-02", "close": 8.2, "volume": 31016.0}, {"date": "2020-06-03", "close": 8.4, "volume": 12803.0}, {"date": "2020-06-04", "close": 8.55, "volume": 16755.0}, {"date": "2020-06-05", "close": 8.38, "volume": 12462.0}, {"date": "2020-06-09", "close": 8.55, "volume": 20480.0}, {"date": "2020-06-10", "close": 8.55, "volume": 16430.0}, {"date": "2020-06-11", "close": 8.28, "volume": 23910.0}, {"date": "2020-06-12", "close": 8.01, "volume": 32650.0}, {"date": "2020-06-15", "close": 8.0, "volume": 17506.0}, {"date": "2020-06-16", "close": 8.2, "volume": 4801.0}, {"date": "2020-06-17", "close": 8.13, "volume": 23463.0}, {"date": "2020-06-18", "close": 8.28, "volume": 5597.0}, {"date": "2020-06-19", "close": 8.36, "volume": 15875.0}, {"date": "2020-06-22", "close": 8.25, "volume": 22444.0}, {"date": "2020-06-23", "close": 8.15, "volume": 23630.0}, {"date": "2020-06-24", "close": 8.15, "volume": 24152.0}, {"date": "2020-06-25", "close": 8.05, "volume": 13707.0}, {"date": "2020-06-26", "close": 8.05, "volume": 18575.0}, {"date": "2020-06-29", "close": 8.23, "volume": 11466.0}, {"date": "2020-06-30", "close": 8.05, "volume": 38011.0}, {"date": "2020-07-01", "close": 8.12, "volume": 27421.0}, {"date": "2020-07-02", "close": 8.16, "volume": 2193.0}, {"date": "2020-07-03", "close": 8.24, "volume": 5827.0}, {"date": "2020-07-06", "close": 8.24, "volume": 12902.0}, {"date": "2020-07-07", "close": 8.24, "volume": 4846.0}, {"date": "2020-07-08", "close": 8.22, "volume": 20203.0}, {"date": "2020-07-09", "close": 8.22, "volume": 6140.0}, {"date": "2020-07-10", "close": 8.24, "volume": 4622.0}, {"date": "2020-07-13", "close": 8.37, "volume": 17194.0}, {"date": "2020-07-14", "close": 8.24, "volume": 1390.0}, {"date": "2020-07-15", "close": 8.2, "volume": 29443.0}, {"date": "2020-07-16", "close": 8.2, "volume": 24232.0}, {"date": "2020-07-17", "close": 8.24, "volume": 8388.0}, {"date": "2020-07-20", "close": 8.21, "volume": 3656.0}, {"date": "2020-07-21", "close": 8.29, "volume": 28965.0}, {"date": "2020-07-22", "close": 8.35, "volume": 4196.0}, {"date": "2020-07-23", "close": 8.28, "volume": 16316.0}, {"date": "2020-07-24", "close": 8.24, "volume": 21713.0}, {"date": "2020-07-27", "close": 8.15, "volume": 27799.0}, {"date": "2020-07-28", "close": 8.16, "volume": 16437.0}, {"date": "2020-07-29", "close": 8.19, "volume": 23953.0}, {"date": "2020-07-30", "close": 8.2, "volume": 19914.0}, {"date": "2020-07-31", "close": 8.15, "volume": 27558.0}, {"date": "2020-08-03", "close": 8.14, "volume": 10646.0}, {"date": "2020-08-04", "close": 8.14, "volume": 4905.0}, {"date": "2020-08-05", "close": 8.15, "volume": 7870.0}, {"date": "2020-08-06", "close": 8.17, "volume": 6067.0}, {"date": "2020-08-07", "close": 8.15, "volume": 11852.0}, {"date": "2020-08-10", "close": 8.25, "volume": 67112.0}, {"date": "2020-08-11", "close": 8.2, "volume": 34905.0}, {"date": "2020-08-12", "close": 8.3, "volume": 12652.0}, {"date": "2020-08-13", "close": 8.39, "volume": 22417.0}, {"date": "2020-08-14", "close": 8.32, "volume": 12914.0}, {"date": "2020-08-17", "close": 8.42, "volume": 18261.0}, {"date": "2020-08-18", "close": 8.35, "volume": 12145.0}, {"date": "2020-08-19", "close": 8.35, "volume": 55083.0}, {"date": "2020-08-20", "close": 8.35, "volume": 65249.0}, {"date": "2020-08-21", "close": 8.34, "volume": 34864.0}, {"date": "2020-08-24", "close": 8.38, "volume": 73411.0}, {"date": "2020-08-25", "close": 8.46, "volume": 12848.0}, {"date": "2020-08-26", "close": 8.33, "volume": 52054.0}, {"date": "2020-08-27", "close": 8.41, "volume": 33106.0}, {"date": "2020-08-28", "close": 8.38, "volume": 24253.0}, {"date": "2020-08-31", "close": 8.55, "volume": 36313.0}, {"date": "2020-09-01", "close": 8.44, "volume": 24792.0}, {"date": "2020-09-02", "close": 8.2, "volume": 81959.0}, {"date": "2020-09-03", "close": 8.25, "volume": 5681.0}, {"date": "2020-09-04", "close": 8.01, "volume": 49290.0}, {"date": "2020-09-07", "close": 8.01, "volume": 31746.0}, {"date": "2020-09-08", "close": 8.08, "volume": 16645.0}, {"date": "2020-09-09", "close": 7.94, "volume": 17272.0}, {"date": "2020-09-10", "close": 7.98, "volume": 31908.0}, {"date": "2020-09-11", "close": 7.92, "volume": 4035.0}, {"date": "2020-09-14", "close": 8.0, "volume": 21072.0}, {"date": "2020-09-15", "close": 8.02, "volume": 19134.0}, {"date": "2020-09-16", "close": 8.08, "volume": 24047.0}, {"date": "2020-09-17", "close": 8.04, "volume": 23249.0}, {"date": "2020-09-18", "close": 8.0, "volume": 25393.0}, {"date": "2020-09-21", "close": 7.96, "volume": 17674.0}, {"date": "2020-09-22", "close": 7.91, "volume": 26018.0}, {"date": "2020-09-23", "close": 8.0, "volume": 10905.0}, {"date": "2020-09-24", "close": 8.0, "volume": 20255.0}, {"date": "2020-09-25", "close": 7.98, "volume": 18495.0}, {"date": "2020-09-28", "close": 8.0, "volume": 30570.0}, {"date": "2020-09-29", "close": 8.0, "volume": 14698.0}, {"date": "2020-09-30", "close": 7.98, "volume": 40310.0}, {"date": "2020-10-01", "close": 7.95, "volume": 29867.0}, {"date": "2020-10-02", "close": 7.88, "volume": 25545.0}, {"date": "2020-10-05", "close": 7.98, "volume": 15175.0}, {"date": "2020-10-06", "close": 7.99, "volume": 42761.0}, {"date": "2020-10-07", "close": 7.95, "volume": 36864.0}, {"date": "2020-10-08", "close": 8.0, "volume": 26114.0}, {"date": "2020-10-09", "close": 8.1, "volume": 16219.0}, {"date": "2020-10-12", "close": 8.18, "volume": 14466.0}, {"date": "2020-10-13", "close": 8.25, "volume": 11644.0}, {"date": "2020-10-14", "close": 8.2, "volume": 23307.0}, {"date": "2020-10-15", "close": 8.19, "volume": 47084.0}, {"date": "2020-10-16", "close": 8.26, "volume": 17157.0}, {"date": "2020-10-19", "close": 8.26, "volume": 14284.0}, {"date": "2020-10-20", "close": 8.25, "volume": 9969.0}, {"date": "2020-10-21", "close": 8.26, "volume": 18363.0}, {"date": "2020-10-22", "close": 8.25, "volume": 7365.0}, {"date": "2020-10-23", "close": 8.19, "volume": 13562.0}, {"date": "2020-10-26", "close": 8.19, "volume": 15194.0}, {"date": "2020-10-27", "close": 8.1, "volume": 49689.0}, {"date": "2020-10-28", "close": 8.19, "volume": 8413.0}, {"date": "2020-10-29", "close": 8.07, "volume": 54172.0}, {"date": "2020-10-30", "close": 8.02, "volume": 29774.0}, {"date": "2020-11-02", "close": 7.96, "volume": 81943.0}, {"date": "2020-11-03", "close": 8.01, "volume": 26567.0}, {"date": "2020-11-04", "close": 8.03, "volume": 24781.0}, {"date": "2020-11-05", "close": 8.04, "volume": 188932.0}, {"date": "2020-11-06", "close": 8.03, "volume": 103367.0}, {"date": "2020-11-09", "close": 8.11, "volume": 66678.0}, {"date": "2020-11-10", "close": 8.35, "volume": 50776.0}, {"date": "2020-11-11", "close": 8.45, "volume": 21292.0}, {"date": "2020-11-12", "close": 8.46, "volume": 39022.0}, {"date": "2020-11-13", "close": 8.38, "volume": 31369.0}, {"date": "2020-11-16", "close": 8.49, "volume": 2000.0}, {"date": "2020-11-17", "close": 8.65, "volume": 57820.0}, {"date": "2020-11-18", "close": 8.55, "volume": 24790.0}, {"date": "2020-11-19", "close": 8.64, "volume": 21516.0}, {"date": "2020-11-20", "close": 8.75, "volume": 678087.0}, {"date": "2020-11-23", "close": 8.85, "volume": 29626.0}, {"date": "2020-11-24", "close": 8.95, "volume": 9428.0}, {"date": "2020-11-25", "close": 8.93, "volume": 83386.0}, {"date": "2020-11-26", "close": 8.9, "volume": 60985.0}, {"date": "2020-11-27", "close": 8.9, "volume": 44014.0}, {"date": "2020-11-30", "close": 8.83, "volume": 6378.0}, {"date": "2020-12-01", "close": 8.9, "volume": 9815.0}, {"date": "2020-12-02", "close": 8.83, "volume": 33934.0}, {"date": "2020-12-03", "close": 8.95, "volume": 19015.0}, {"date": "2020-12-04", "close": 8.94, "volume": 16416.0}, {"date": "2020-12-07", "close": 8.94, "volume": 26658.0}, {"date": "2020-12-08", "close": 8.9, "volume": 31714.0}, {"date": "2020-12-09", "close": 8.96, "volume": 67767.0}, {"date": "2020-12-10", "close": 9.0, "volume": 28091.0}, {"date": "2020-12-11", "close": 9.09, "volume": 31560.0}, {"date": "2020-12-14", "close": 9.04, "volume": 48176.0}, {"date": "2020-12-15", "close": 8.98, "volume": 45358.0}, {"date": "2020-12-16", "close": 9.02, "volume": 39036.0}, {"date": "2020-12-17", "close": 9.12, "volume": 10417.0}, {"date": "2020-12-18", "close": 9.01, "volume": 14454.0}, {"date": "2020-12-21", "close": 9.02, "volume": 12075.0}, {"date": "2020-12-22", "close": 8.95, "volume": 27849.0}, {"date": "2020-12-23", "close": 8.97, "volume": 28572.0}, {"date": "2020-12-24", "close": 9.08, "volume": 16155.0}, {"date": "2020-12-29", "close": 9.22, "volume": 10842.0}, {"date": "2020-12-30", "close": 9.09, "volume": 9038.0}, {"date": "2020-12-31", "close": 9.14, "volume": 6316.0}, {"date": "2021-01-04", "close": 9.18, "volume": 36759.0}, {"date": "2021-01-05", "close": 9.1, "volume": 11220.0}, {"date": "2021-01-06", "close": 9.1, "volume": 15798.0}, {"date": "2021-01-07", "close": 9.0, "volume": 25249.0}, {"date": "2021-01-08", "close": 9.27, "volume": 4973.0}, {"date": "2021-01-11", "close": 9.22, "volume": 16876.0}, {"date": "2021-01-12", "close": 9.23, "volume": 18393.0}, {"date": "2021-01-13", "close": 9.17, "volume": 42790.0}, {"date": "2021-01-14", "close": 9.22, "volume": 15570.0}, {"date": "2021-01-15", "close": 9.2, "volume": 16507.0}, {"date": "2021-01-18", "close": 9.17, "volume": 39448.0}, {"date": "2021-01-19", "close": 9.22, "volume": 42306.0}, {"date": "2021-01-20", "close": 9.36, "volume": 47382.0}, {"date": "2021-01-21", "close": 9.38, "volume": 32236.0}, {"date": "2021-01-22", "close": 9.38, "volume": 31831.0}, {"date": "2021-01-25", "close": 9.4, "volume": 28476.0}, {"date": "2021-01-27", "close": 9.31, "volume": 71088.0}, {"date": "2021-01-28", "close": 9.13, "volume": 61751.0}, {"date": "2021-01-29", "close": 9.19, "volume": 27915.0}, {"date": "2021-02-01", "close": 9.25, "volume": 41948.0}, {"date": "2021-02-02", "close": 9.3, "volume": 17392.0}, {"date": "2021-02-03", "close": 9.32, "volume": 14649.0}, {"date": "2021-02-04", "close": 9.25, "volume": 9016.0}, {"date": "2021-02-05", "close": 9.36, "volume": 10778.0}, {"date": "2021-02-08", "close": 9.39, "volume": 24357.0}, {"date": "2021-02-09", "close": 9.38, "volume": 23648.0}, {"date": "2021-02-10", "close": 9.26, "volume": 24732.0}, {"date": "2021-02-11", "close": 9.3, "volume": 9732.0}, {"date": "2021-02-12", "close": 9.16, "volume": 76177.0}, {"date": "2021-02-15", "close": 9.25, "volume": 2869.0}, {"date": "2021-02-16", "close": 9.34, "volume": 26139.0}, {"date": "2021-02-17", "close": 9.3, "volume": 38433.0}, {"date": "2021-02-18", "close": 9.3, "volume": 42405.0}, {"date": "2021-02-19", "close": 9.26, "volume": 67142.0}, {"date": "2021-02-22", "close": 9.2, "volume": 75688.0}, {"date": "2021-02-23", "close": 8.99, "volume": 27321.0}, {"date": "2021-02-24", "close": 8.98, "volume": 83999.0}, {"date": "2021-02-25", "close": 9.02, "volume": 38203.0}, {"date": "2021-02-26", "close": 8.82, "volume": 39873.0}, {"date": "2021-03-01", "close": 8.95, "volume": 91138.0}, {"date": "2021-03-02", "close": 8.89, "volume": 36213.0}, {"date": "2021-03-03", "close": 8.86, "volume": 18616.0}, {"date": "2021-03-04", "close": 8.9, "volume": 19367.0}, {"date": "2021-03-05", "close": 8.82, "volume": 34883.0}, {"date": "2021-03-08", "close": 8.88, "volume": 39411.0}, {"date": "2021-03-09", "close": 8.85, "volume": 43922.0}, {"date": "2021-03-10", "close": 8.83, "volume": 17280.0}, {"date": "2021-03-11", "close": 8.88, "volume": 16842.0}, {"date": "2021-03-12", "close": 8.85, "volume": 20728.0}, {"date": "2021-03-15", "close": 8.85, "volume": 23750.0}, {"date": "2021-03-16", "close": 8.86, "volume": 33228.0}, {"date": "2021-03-17", "close": 8.88, "volume": 32931.0}, {"date": "2021-03-18", "close": 8.85, "volume": 52874.0}, {"date": "2021-03-19", "close": 8.85, "volume": 34079.0}, {"date": "2021-03-22", "close": 8.8, "volume": 55759.0}, {"date": "2021-03-23", "close": 8.87, "volume": 83856.0}, {"date": "2021-03-24", "close": 8.86, "volume": 63020.0}, {"date": "2021-03-25", "close": 8.86, "volume": 68578.0}, {"date": "2021-03-26", "close": 8.86, "volume": 63708.0}, {"date": "2021-03-29", "close": 8.87, "volume": 36411.0}, {"date": "2021-03-30", "close": 8.85, "volume": 14572.0}, {"date": "2021-03-31", "close": 8.88, "volume": 36931.0}, {"date": "2021-04-01", "close": 9.0, "volume": 16985.0}, {"date": "2021-04-06", "close": 9.14, "volume": 18764.0}, {"date": "2021-04-07", "close": 9.11, "volume": 25707.0}, {"date": "2021-04-08", "close": 9.12, "volume": 22736.0}, {"date": "2021-04-09", "close": 9.24, "volume": 28103.0}, {"date": "2021-04-12", "close": 9.29, "volume": 21192.0}, {"date": "2021-04-13", "close": 9.29, "volume": 41031.0}, {"date": "2021-04-14", "close": 9.33, "volume": 15402.0}, {"date": "2021-04-15", "close": 9.25, "volume": 17505.0}, {"date": "2021-04-16", "close": 9.26, "volume": 9022.0}, {"date": "2021-04-19", "close": 9.43, "volume": 20639.0}, {"date": "2021-04-20", "close": 9.45, "volume": 12052.0}, {"date": "2021-04-21", "close": 9.39, "volume": 66295.0}, {"date": "2021-04-22", "close": 9.38, "volume": 52625.0}, {"date": "2021-04-23", "close": 9.39, "volume": 9112.0}, {"date": "2021-04-26", "close": 9.45, "volume": 5046.0}, {"date": "2021-04-27", "close": 9.46, "volume": 27795.0}, {"date": "2021-04-28", "close": 9.39, "volume": 13061.0}, {"date": "2021-04-29", "close": 9.37, "volume": 10320.0}, {"date": "2021-04-30", "close": 9.36, "volume": 11420.0}, {"date": "2021-05-03", "close": 9.42, "volume": 5252.0}, {"date": "2021-05-04", "close": 9.4, "volume": 19804.0}, {"date": "2021-05-05", "close": 9.51, "volume": 26487.0}, {"date": "2021-05-06", "close": 9.46, "volume": 29903.0}, {"date": "2021-05-07", "close": 9.47, "volume": 24606.0}, {"date": "2021-05-10", "close": 9.62, "volume": 13275.0}, {"date": "2021-05-11", "close": 9.5, "volume": 13330.0}, {"date": "2021-05-12", "close": 9.37, "volume": 39563.0}, {"date": "2021-05-13", "close": 9.39, "volume": 25226.0}, {"date": "2021-05-14", "close": 9.4, "volume": 12428.0}, {"date": "2021-05-17", "close": 9.5, "volume": 21079.0}, {"date": "2021-05-18", "close": 9.5, "volume": 14287.0}, {"date": "2021-05-19", "close": 9.42, "volume": 26517.0}, {"date": "2021-05-20", "close": 9.4, "volume": 8176.0}, {"date": "2021-05-21", "close": 9.45, "volume": 16729.0}, {"date": "2021-05-24", "close": 9.41, "volume": 32101.0}, {"date": "2021-05-25", "close": 9.43, "volume": 18603.0}, {"date": "2021-05-26", "close": 9.47, "volume": 5325.0}, {"date": "2021-05-27", "close": 9.49, "volume": 26270.0}, {"date": "2021-05-28", "close": 9.54, "volume": 28218.0}, {"date": "2021-05-31", "close": 9.52, "volume": 9946.0}, {"date": "2021-06-01", "close": 9.52, "volume": 11514.0}, {"date": "2021-06-02", "close": 9.51, "volume": 19336.0}, {"date": "2021-06-03", "close": 9.52, "volume": 9452.0}, {"date": "2021-06-04", "close": 9.55, "volume": 16998.0}, {"date": "2021-06-07", "close": 9.58, "volume": 22684.0}, {"date": "2021-06-08", "close": 9.63, "volume": 18627.0}, {"date": "2021-06-09", "close": 9.66, "volume": 25754.0}, {"date": "2021-06-10", "close": 9.67, "volume": 9698.0}, {"date": "2021-06-11", "close": 9.66, "volume": 24512.0}, {"date": "2021-06-15", "close": 9.71, "volume": 25005.0}, {"date": "2021-06-16", "close": 9.71, "volume": 3808.0}, {"date": "2021-06-17", "close": 9.66, "volume": 33338.0}, {"date": "2021-06-18", "close": 9.73, "volume": 26614.0}, {"date": "2021-06-21", "close": 9.67, "volume": 47719.0}, {"date": "2021-06-22", "close": 9.85, "volume": 16888.0}, {"date": "2021-06-23", "close": 10.02, "volume": 40278.0}, {"date": "2021-06-24", "close": 10.05, "volume": 30449.0}, {"date": "2021-06-25", "close": 10.05, "volume": 18472.0}, {"date": "2021-06-28", "close": 10.03, "volume": 22566.0}, {"date": "2021-06-29", "close": 10.1, "volume": 16614.0}, {"date": "2021-06-30", "close": 10.16, "volume": 22077.0}, {"date": "2021-07-01", "close": 10.1, "volume": 11245.0}, {"date": "2021-07-02", "close": 10.05, "volume": 34583.0}, {"date": "2021-07-05", "close": 10.05, "volume": 33539.0}, {"date": "2021-07-06", "close": 10.02, "volume": 35566.0}, {"date": "2021-07-07", "close": 10.04, "volume": 35554.0}, {"date": "2021-07-08", "close": 10.09, "volume": 55602.0}, {"date": "2021-07-09", "close": 9.99, "volume": 45445.0}, {"date": "2021-07-12", "close": 10.08, "volume": 14161.0}, {"date": "2021-07-13", "close": 10.1, "volume": 33738.0}, {"date": "2021-07-14", "close": 10.05, "volume": 29483.0}, {"date": "2021-07-15", "close": 10.05, "volume": 65763.0}, {"date": "2021-07-16", "close": 10.09, "volume": 55615.0}, {"date": "2021-07-19", "close": 10.09, "volume": 20285.0}, {"date": "2021-07-20", "close": 10.05, "volume": 43655.0}, {"date": "2021-07-21", "close": 10.1, "volume": 22480.0}, {"date": "2021-07-22", "close": 10.13, "volume": 35402.0}, {"date": "2021-07-23", "close": 10.05, "volume": 23666.0}, {"date": "2021-07-26", "close": 10.09, "volume": 27800.0}, {"date": "2021-07-27", "close": 10.07, "volume": 31308.0}, {"date": "2021-07-28", "close": 10.14, "volume": 32038.0}, {"date": "2021-07-29", "close": 10.15, "volume": 30003.0}, {"date": "2021-07-30", "close": 10.18, "volume": 20383.0}, {"date": "2021-08-02", "close": 10.26, "volume": 35047.0}, {"date": "2021-08-03", "close": 10.24, "volume": 32394.0}, {"date": "2021-08-04", "close": 10.3, "volume": 8180.0}, {"date": "2021-08-05", "close": 10.37, "volume": 12471.0}, {"date": "2021-08-06", "close": 10.37, "volume": 35064.0}, {"date": "2021-08-09", "close": 10.37, "volume": 29872.0}, {"date": "2021-08-10", "close": 10.32, "volume": 31983.0}, {"date": "2021-08-11", "close": 10.39, "volume": 19036.0}, {"date": "2021-08-12", "close": 10.45, "volume": 59834.0}, {"date": "2021-08-13", "close": 10.44, "volume": 36060.0}, {"date": "2021-08-16", "close": 10.3, "volume": 48307.0}, {"date": "2021-08-17", "close": 10.27, "volume": 67505.0}, {"date": "2021-08-18", "close": 10.3, "volume": 80437.0}, {"date": "2021-08-19", "close": 10.16, "volume": 63993.0}, {"date": "2021-08-20", "close": 10.19, "volume": 51055.0}, {"date": "2021-08-23", "close": 10.26, "volume": 69300.0}, {"date": "2021-08-24", "close": 10.3, "volume": 26652.0}, {"date": "2021-08-25", "close": 10.29, "volume": 35590.0}, {"date": "2021-08-26", "close": 10.28, "volume": 54827.0}, {"date": "2021-08-27", "close": 10.3, "volume": 174860.0}, {"date": "2021-08-30", "close": 10.25, "volume": 18476.0}, {"date": "2021-08-31", "close": 10.3, "volume": 43686.0}, {"date": "2021-09-01", "close": 10.08, "volume": 61346.0}, {"date": "2021-09-02", "close": 10.0, "volume": 43384.0}, {"date": "2021-09-03", "close": 10.03, "volume": 84446.0}, {"date": "2021-09-06", "close": 9.99, "volume": 16217.0}, {"date": "2021-09-07", "close": 9.99, "volume": 18174.0}, {"date": "2021-09-08", "close": 9.99, "volume": 17765.0}, {"date": "2021-09-09", "close": 9.96, "volume": 40827.0}, {"date": "2021-09-10", "close": 9.95, "volume": 72536.0}, {"date": "2021-09-13", "close": 9.95, "volume": 26559.0}, {"date": "2021-09-14", "close": 9.92, "volume": 32740.0}, {"date": "2021-09-15", "close": 9.92, "volume": 111089.0}, {"date": "2021-09-16", "close": 9.94, "volume": 116989.0}, {"date": "2021-09-17", "close": 9.95, "volume": 59829.0}, {"date": "2021-09-20", "close": 9.82, "volume": 40973.0}, {"date": "2021-09-21", "close": 9.81, "volume": 51800.0}, {"date": "2021-09-22", "close": 9.84, "volume": 14215.0}, {"date": "2021-09-23", "close": 9.87, "volume": 28623.0}, {"date": "2021-09-24", "close": 9.9, "volume": 19303.0}, {"date": "2021-09-27", "close": 9.93, "volume": 120209.0}, {"date": "2021-09-28", "close": 9.88, "volume": 63085.0}, {"date": "2021-09-29", "close": 9.84, "volume": 75690.0}, {"date": "2021-09-30", "close": 9.8, "volume": 45155.0}, {"date": "2021-10-01", "close": 9.74, "volume": 47256.0}, {"date": "2021-10-04", "close": 9.76, "volume": 9085.0}, {"date": "2021-10-05", "close": 9.75, "volume": 38338.0}, {"date": "2021-10-06", "close": 9.73, "volume": 26804.0}, {"date": "2021-10-07", "close": 9.71, "volume": 57003.0}, {"date": "2021-10-08", "close": 9.77, "volume": 92682.0}, {"date": "2021-10-11", "close": 9.84, "volume": 16405.0}, {"date": "2021-10-12", "close": 9.89, "volume": 35917.0}, {"date": "2021-10-13", "close": 9.98, "volume": 20960.0}, {"date": "2021-10-14", "close": 9.94, "volume": 40443.0}, {"date": "2021-10-15", "close": 9.95, "volume": 34574.0}, {"date": "2021-10-18", "close": 9.98, "volume": 10120.0}, {"date": "2021-10-19", "close": 10.02, "volume": 37693.0}, {"date": "2021-10-20", "close": 10.03, "volume": 11012.0}, {"date": "2021-10-21", "close": 9.91, "volume": 57240.0}, {"date": "2021-10-22", "close": 9.98, "volume": 27173.0}, {"date": "2021-10-25", "close": 10.1, "volume": 43802.0}, {"date": "2021-10-26", "close": 10.16, "volume": 40704.0}, {"date": "2021-10-27", "close": 10.14, "volume": 81892.0}, {"date": "2021-10-28", "close": 10.07, "volume": 15094.0}, {"date": "2021-10-29", "close": 10.04, "volume": 39946.0}, {"date": "2021-11-01", "close": 9.99, "volume": 57661.0}, {"date": "2021-11-02", "close": 9.99, "volume": 9604.0}, {"date": "2021-11-03", "close": 9.97, "volume": 35152.0}, {"date": "2021-11-04", "close": 9.99, "volume": 28270.0}, {"date": "2021-11-05", "close": 9.9, "volume": 37986.0}, {"date": "2021-11-08", "close": 10.11, "volume": 28727.0}, {"date": "2021-11-09", "close": 10.1, "volume": 48070.0}, {"date": "2021-11-10", "close": 10.04, "volume": 16819.0}, {"date": "2021-11-11", "close": 9.96, "volume": 94406.0}, {"date": "2021-11-12", "close": 10.02, "volume": 24760.0}, {"date": "2021-11-15", "close": 9.95, "volume": 75456.0}, {"date": "2021-11-16", "close": 10.03, "volume": 33951.0}, {"date": "2021-11-17", "close": 10.0, "volume": 83790.0}, {"date": "2021-11-18", "close": 9.97, "volume": 31025.0}, {"date": "2021-11-19", "close": 9.94, "volume": 56820.0}, {"date": "2021-11-22", "close": 9.9, "volume": 13604.0}, {"date": "2021-11-23", "close": 9.9, "volume": 47553.0}, {"date": "2021-11-24", "close": 9.71, "volume": 126887.0}, {"date": "2021-11-25", "close": 9.78, "volume": 16723.0}, {"date": "2021-11-26", "close": 9.79, "volume": 31757.0}, {"date": "2021-11-29", "close": 9.73, "volume": 56214.0}, {"date": "2021-11-30", "close": 9.74, "volume": 25183.0}, {"date": "2021-12-01", "close": 9.68, "volume": 64358.0}, {"date": "2021-12-02", "close": 9.8, "volume": 76041.0}, {"date": "2021-12-03", "close": 9.87, "volume": 87092.0}, {"date": "2021-12-06", "close": 9.7, "volume": 26933.0}, {"date": "2021-12-07", "close": 9.87, "volume": 26499.0}, {"date": "2021-12-08", "close": 9.85, "volume": 14761.0}, {"date": "2021-12-09", "close": 9.99, "volume": 27399.0}, {"date": "2021-12-10", "close": 9.84, "volume": 38207.0}, {"date": "2021-12-13", "close": 9.9, "volume": 16350.0}, {"date": "2021-12-14", "close": 9.91, "volume": 404811.0}, {"date": "2021-12-15", "close": 9.9, "volume": 45488.0}, {"date": "2021-12-16", "close": 9.85, "volume": 58481.0}, {"date": "2021-12-17", "close": 9.85, "volume": 63695.0}, {"date": "2021-12-20", "close": 9.84, "volume": 52176.0}, {"date": "2021-12-21", "close": 9.82, "volume": 44037.0}, {"date": "2021-12-22", "close": 9.83, "volume": 24185.0}, {"date": "2021-12-23", "close": 9.815, "volume": 47548.0}, {"date": "2021-12-24", "close": 9.81, "volume": 57892.0}, {"date": "2021-12-29", "close": 9.83, "volume": 9807.0}, {"date": "2021-12-30", "close": 9.86, "volume": 13548.0}, {"date": "2021-12-31", "close": 9.85, "volume": 9227.0}, {"date": "2022-01-04", "close": 9.95, "volume": 39471.0}, {"date": "2022-01-05", "close": 9.95, "volume": 31095.0}, {"date": "2022-01-06", "close": 9.93, "volume": 18662.0}, {"date": "2022-01-07", "close": 9.98, "volume": 6051.0}, {"date": "2022-01-10", "close": 10.0, "volume": 13392.0}, {"date": "2022-01-11", "close": 9.92, "volume": 67003.0}, {"date": "2022-01-12", "close": 9.99, "volume": 295271.0}, {"date": "2022-01-13", "close": 9.98, "volume": 35428.0}, {"date": "2022-01-14", "close": 9.99, "volume": 33105.0}, {"date": "2022-01-17", "close": 9.95, "volume": 57429.0}, {"date": "2022-01-18", "close": 10.03, "volume": 97105.0}, {"date": "2022-01-19", "close": 10.01, "volume": 115789.0}, {"date": "2022-01-20", "close": 9.96, "volume": 43041.0}, {"date": "2022-01-21", "close": 9.97, "volume": 54709.0}, {"date": "2022-01-24", "close": 9.85, "volume": 85973.0}, {"date": "2022-01-25", "close": 9.7, "volume": 30496.0}, {"date": "2022-01-27", "close": 9.49, "volume": 122898.0}, {"date": "2022-01-28", "close": 9.6, "volume": 59681.0}, {"date": "2022-01-31", "close": 9.65, "volume": 76150.0}, {"date": "2022-02-01", "close": 9.66, "volume": 27195.0}, {"date": "2022-02-02", "close": 9.65, "volume": 87307.0}, {"date": "2022-02-03", "close": 9.62, "volume": 19423.0}, {"date": "2022-02-04", "close": 9.7, "volume": 8230.0}, {"date": "2022-02-07", "close": 9.69, "volume": 17791.0}, {"date": "2022-02-08", "close": 9.65, "volume": 37403.0}, {"date": "2022-02-09", "close": 9.85, "volume": 48344.0}, {"date": "2022-02-10", "close": 9.85, "volume": 86699.0}, {"date": "2022-02-11", "close": 9.87, "volume": 14930.0}, {"date": "2022-02-14", "close": 9.83, "volume": 43629.0}, {"date": "2022-02-15", "close": 9.72, "volume": 53965.0}, {"date": "2022-02-16", "close": 9.88, "volume": 33861.0}, {"date": "2022-02-17", "close": 9.9, "volume": 42375.0}, {"date": "2022-02-18", "close": 9.89, "volume": 58939.0}, {"date": "2022-02-21", "close": 9.84, "volume": 38360.0}, {"date": "2022-02-22", "close": 9.75, "volume": 63180.0}, {"date": "2022-02-23", "close": 9.6, "volume": 28557.0}, {"date": "2022-02-24", "close": 9.45, "volume": 22240.0}, {"date": "2022-02-25", "close": 9.4, "volume": 90519.0}, {"date": "2022-02-28", "close": 9.37, "volume": 31535.0}, {"date": "2022-03-01", "close": 9.4, "volume": 30464.0}, {"date": "2022-03-02", "close": 9.4, "volume": 70599.0}, {"date": "2022-03-03", "close": 9.4, "volume": 69793.0}, {"date": "2022-03-04", "close": 9.34, "volume": 42337.0}, {"date": "2022-03-07", "close": 9.4, "volume": 36691.0}, {"date": "2022-03-08", "close": 9.3, "volume": 30636.0}, {"date": "2022-03-09", "close": 9.26, "volume": 63094.0}, {"date": "2022-03-10", "close": 9.41, "volume": 75258.0}, {"date": "2022-03-11", "close": 9.46, "volume": 50208.0}, {"date": "2022-03-14", "close": 9.46, "volume": 24709.0}, {"date": "2022-03-15", "close": 9.57, "volume": 16216.0}, {"date": "2022-03-16", "close": 9.65, "volume": 709385.0}, {"date": "2022-03-17", "close": 9.65, "volume": 562957.0}, {"date": "2022-03-18", "close": 9.65, "volume": 51865.0}, {"date": "2022-03-21", "close": 9.79, "volume": 1869.0}, {"date": "2022-03-22", "close": 9.86, "volume": 30166.0}, {"date": "2022-03-23", "close": 9.91, "volume": 18719.0}, {"date": "2022-03-24", "close": 9.94, "volume": 33578.0}, {"date": "2022-03-25", "close": 9.88, "volume": 48501.0}, {"date": "2022-03-28", "close": 9.94, "volume": 48360.0}, {"date": "2022-03-29", "close": 10.0, "volume": 27003.0}, {"date": "2022-03-30", "close": 10.03, "volume": 17779.0}, {"date": "2022-03-31", "close": 10.04, "volume": 18055.0}, {"date": "2022-04-01", "close": 10.05, "volume": 16493.0}, {"date": "2022-04-04", "close": 10.0, "volume": 34723.0}, {"date": "2022-04-05", "close": 10.29, "volume": 15583.0}, {"date": "2022-04-06", "close": 10.16, "volume": 3590.0}, {"date": "2022-04-07", "close": 10.25, "volume": 18073.0}, {"date": "2022-04-08", "close": 10.2, "volume": 24473.0}, {"date": "2022-04-11", "close": 10.11, "volume": 26881.0}, {"date": "2022-04-12", "close": 10.18, "volume": 26513.0}, {"date": "2022-04-13", "close": 10.17, "volume": 8718.0}, {"date": "2022-04-14", "close": 10.19, "volume": 3244.0}, {"date": "2022-04-19", "close": 10.23, "volume": 16213.0}, {"date": "2022-04-20", "close": 10.15, "volume": 43681.0}, {"date": "2022-04-21", "close": 10.15, "volume": 7160.0}, {"date": "2022-04-22", "close": 10.22, "volume": 21077.0}, {"date": "2022-04-26", "close": 10.0, "volume": 23891.0}, {"date": "2022-04-27", "close": 10.03, "volume": 50844.0}, {"date": "2022-04-28", "close": 10.05, "volume": 17925.0}, {"date": "2022-04-29", "close": 10.15, "volume": 19561.0}, {"date": "2022-05-02", "close": 10.2, "volume": 10181.0}, {"date": "2022-05-03", "close": 10.21, "volume": 8598.0}, {"date": "2022-05-04", "close": 10.17, "volume": 13322.0}, {"date": "2022-05-05", "close": 10.25, "volume": 4115.0}, {"date": "2022-05-06", "close": 10.15, "volume": 14959.0}, {"date": "2022-05-09", "close": 10.08, "volume": 10819.0}, {"date": "2022-05-10", "close": 9.9, "volume": 24969.0}, {"date": "2022-05-11", "close": 9.96, "volume": 40550.0}, {"date": "2022-05-12", "close": 9.93, "volume": 14892.0}, {"date": "2022-05-13", "close": 9.79, "volume": 107438.0}, {"date": "2022-05-16", "close": 9.98, "volume": 3003.0}, {"date": "2022-05-17", "close": 10.12, "volume": 15471.0}, {"date": "2022-05-18", "close": 10.08, "volume": 8181.0}, {"date": "2022-05-19", "close": 9.91, "volume": 6334.0}, {"date": "2022-05-20", "close": 9.91, "volume": 9675.0}, {"date": "2022-05-23", "close": 9.85, "volume": 13470.0}, {"date": "2022-05-24", "close": 9.79, "volume": 19069.0}, {"date": "2022-05-25", "close": 9.82, "volume": 22839.0}, {"date": "2022-05-26", "close": 9.74, "volume": 8048.0}, {"date": "2022-05-27", "close": 9.74, "volume": 29846.0}, {"date": "2022-05-30", "close": 9.75, "volume": 42414.0}, {"date": "2022-05-31", "close": 9.77, "volume": 19682.0}, {"date": "2022-06-01", "close": 9.75, "volume": 10069.0}, {"date": "2022-06-02", "close": 9.74, "volume": 12510.0}, {"date": "2022-06-03", "close": 9.8, "volume": 39102.0}, {"date": "2022-06-06", "close": 9.74, "volume": 10557.0}, {"date": "2022-06-07", "close": 9.75, "volume": 8835.0}, {"date": "2022-06-08", "close": 9.8, "volume": 4005.0}, {"date": "2022-06-09", "close": 9.75, "volume": 17984.0}, {"date": "2022-06-10", "close": 9.73, "volume": 28443.0}, {"date": "2022-06-14", "close": 9.52, "volume": 52016.0}, {"date": "2022-06-15", "close": 9.4, "volume": 26117.0}, {"date": "2022-06-16", "close": 9.47, "volume": 6558.0}, {"date": "2022-06-17", "close": 9.3, "volume": 42664.0}, {"date": "2022-06-20", "close": 9.25, "volume": 34456.0}, {"date": "2022-06-21", "close": 9.38, "volume": 23902.0}, {"date": "2022-06-22", "close": 9.4, "volume": 33950.0}, {"date": "2022-06-23", "close": 9.32, "volume": 16041.0}, {"date": "2022-06-24", "close": 9.31, "volume": 24738.0}, {"date": "2022-06-27", "close": 9.34, "volume": 25397.0}, {"date": "2022-06-28", "close": 9.39, "volume": 36096.0}, {"date": "2022-06-29", "close": 9.28, "volume": 23709.0}, {"date": "2022-06-30", "close": 9.38, "volume": 20162.0}, {"date": "2022-07-01", "close": 9.38, "volume": 17717.0}, {"date": "2022-07-04", "close": 9.37, "volume": 2538.0}, {"date": "2022-07-05", "close": 9.55, "volume": 19685.0}, {"date": "2022-07-06", "close": 9.66, "volume": 12159.0}, {"date": "2022-07-07", "close": 9.7, "volume": 2100.0}, {"date": "2022-07-08", "close": 9.67, "volume": 4309.0}, {"date": "2022-07-11", "close": 9.67, "volume": 23435.0}, {"date": "2022-07-12", "close": 9.74, "volume": 16304.0}, {"date": "2022-07-13", "close": 9.705, "volume": 5102.0}, {"date": "2022-07-14", "close": 9.78, "volume": 7779.0}, {"date": "2022-07-15", "close": 9.82, "volume": 42464.0}, {"date": "2022-07-18", "close": 9.84, "volume": 29454.0}, {"date": "2022-07-19", "close": 9.77, "volume": 13616.0}, {"date": "2022-07-20", "close": 9.88, "volume": 10900.0}, {"date": "2022-07-21", "close": 9.87, "volume": 10764.0}, {"date": "2022-07-22", "close": 9.85, "volume": 6900.0}, {"date": "2022-07-25", "close": 9.82, "volume": 13145.0}, {"date": "2022-07-26", "close": 9.75, "volume": 32164.0}, {"date": "2022-07-27", "close": 9.7, "volume": 17761.0}, {"date": "2022-07-28", "close": 9.82, "volume": 46112.0}, {"date": "2022-07-29", "close": 9.78, "volume": 57296.0}, {"date": "2022-08-01", "close": 9.79, "volume": 19081.0}, {"date": "2022-08-02", "close": 9.88, "volume": 8223.0}, {"date": "2022-08-03", "close": 9.9, "volume": 17757.0}, {"date": "2022-08-04", "close": 9.87, "volume": 8124.0}, {"date": "2022-08-05", "close": 9.9, "volume": 15760.0}, {"date": "2022-08-08", "close": 9.94, "volume": 29713.0}, {"date": "2022-08-09", "close": 9.95, "volume": 17308.0}, {"date": "2022-08-10", "close": 9.97, "volume": 40629.0}, {"date": "2022-08-11", "close": 10.03, "volume": 15980.0}, {"date": "2022-08-12", "close": 9.98, "volume": 11474.0}, {"date": "2022-08-15", "close": 10.1, "volume": 16972.0}, {"date": "2022-08-16", "close": 10.05, "volume": 17760.0}, {"date": "2022-08-17", "close": 10.05, "volume": 16829.0}, {"date": "2022-08-18", "close": 10.03, "volume": 18702.0}, {"date": "2022-08-19", "close": 10.06, "volume": 32796.0}, {"date": "2022-08-22", "close": 10.08, "volume": 37422.0}, {"date": "2022-08-23", "close": 9.65, "volume": 88375.0}, {"date": "2022-08-24", "close": 9.67, "volume": 12862.0}, {"date": "2022-08-25", "close": 9.65, "volume": 3478.0}, {"date": "2022-08-26", "close": 9.58, "volume": 114122.0}, {"date": "2022-08-29", "close": 9.55, "volume": 23426.0}, {"date": "2022-08-30", "close": 9.555, "volume": 17580.0}, {"date": "2022-08-31", "close": 9.49, "volume": 20652.0}, {"date": "2022-09-01", "close": 9.5, "volume": 10679.0}, {"date": "2022-09-02", "close": 9.5, "volume": 17728.0}, {"date": "2022-09-05", "close": 9.52, "volume": 12570.0}, {"date": "2022-09-06", "close": 9.55, "volume": 8385.0}, {"date": "2022-09-07", "close": 9.49, "volume": 10250.0}, {"date": "2022-09-08", "close": 9.6, "volume": 5761.0}, {"date": "2022-09-09", "close": 9.53, "volume": 20944.0}, {"date": "2022-09-12", "close": 9.51, "volume": 13206.0}, {"date": "2022-09-13", "close": 9.58, "volume": 14233.0}, {"date": "2022-09-14", "close": 9.54, "volume": 19906.0}, {"date": "2022-09-15", "close": 9.45, "volume": 11835.0}, {"date": "2022-09-16", "close": 9.49, "volume": 21263.0}, {"date": "2022-09-19", "close": 9.4, "volume": 24044.0}, {"date": "2022-09-20", "close": 9.42, "volume": 15828.0}, {"date": "2022-09-21", "close": 9.4, "volume": 21149.0}, {"date": "2022-09-23", "close": 9.45, "volume": 10813.0}, {"date": "2022-09-26", "close": 9.34, "volume": 35408.0}, {"date": "2022-09-27", "close": 9.38, "volume": 17550.0}, {"date": "2022-09-28", "close": 9.34, "volume": 12836.0}, {"date": "2022-09-29", "close": 9.4, "volume": 3179.0}, {"date": "2022-09-30", "close": 9.44, "volume": 30172.0}, {"date": "2022-10-03", "close": 9.32, "volume": 8502.0}, {"date": "2022-10-04", "close": 9.48, "volume": 8146.0}, {"date": "2022-10-05", "close": 9.44, "volume": 27886.0}, {"date": "2022-10-06", "close": 9.44, "volume": 2059.0}, {"date": "2022-10-07", "close": 9.48, "volume": 6057.0}, {"date": "2022-10-10", "close": 9.41, "volume": 17865.0}, {"date": "2022-10-11", "close": 9.34, "volume": 7793.0}, {"date": "2022-10-12", "close": 9.29, "volume": 23203.0}, {"date": "2022-10-13", "close": 9.29, "volume": 24321.0}, {"date": "2022-10-14", "close": 9.27, "volume": 23391.0}, {"date": "2022-10-17", "close": 9.3, "volume": 26556.0}, {"date": "2022-10-18", "close": 9.3, "volume": 17485.0}, {"date": "2022-10-19", "close": 9.3, "volume": 9346.0}, {"date": "2022-10-20", "close": 9.26, "volume": 15524.0}, {"date": "2022-10-21", "close": 9.25, "volume": 1421.0}, {"date": "2022-10-24", "close": 9.29, "volume": 10417.0}, {"date": "2022-10-25", "close": 9.29, "volume": 35283.0}, {"date": "2022-10-26", "close": 9.25, "volume": 23321.0}, {"date": "2022-10-27", "close": 9.25, "volume": 20816.0}, {"date": "2022-10-28", "close": 9.18, "volume": 19405.0}, {"date": "2022-10-31", "close": 9.24, "volume": 31024.0}, {"date": "2022-11-01", "close": 9.21, "volume": 21980.0}, {"date": "2022-11-02", "close": 9.3, "volume": 110062.0}, {"date": "2022-11-03", "close": 9.29, "volume": 17631.0}, {"date": "2022-11-04", "close": 9.35, "volume": 14264.0}, {"date": "2022-11-07", "close": 9.34, "volume": 14487.0}, {"date": "2022-11-08", "close": 9.36, "volume": 9791.0}, {"date": "2022-11-09", "close": 9.45, "volume": 14204.0}, {"date": "2022-11-10", "close": 9.43, "volume": 24105.0}, {"date": "2022-11-11", "close": 9.6, "volume": 18502.0}, {"date": "2022-11-14", "close": 9.69, "volume": 14392.0}, {"date": "2022-11-15", "close": 9.7, "volume": 58527.0}, {"date": "2022-11-16", "close": 9.63, "volume": 37289.0}, {"date": "2022-11-17", "close": 9.7, "volume": 17214.0}, {"date": "2022-11-18", "close": 9.8, "volume": 8404.0}, {"date": "2022-11-21", "close": 9.7, "volume": 60082.0}, {"date": "2022-11-22", "close": 9.72, "volume": 87168.0}, {"date": "2022-11-23", "close": 9.7, "volume": 23024.0}, {"date": "2022-11-24", "close": 9.77, "volume": 58025.0}, {"date": "2022-11-25", "close": 9.72, "volume": 12870.0}, {"date": "2022-11-28", "close": 9.71, "volume": 21980.0}, {"date": "2022-11-29", "close": 9.73, "volume": 33085.0}, {"date": "2022-11-30", "close": 9.7, "volume": 42290.0}, {"date": "2022-12-01", "close": 9.78, "volume": 41286.0}, {"date": "2022-12-02", "close": 9.8, "volume": 26573.0}, {"date": "2022-12-05", "close": 9.82, "volume": 7269.0}, {"date": "2022-12-06", "close": 9.73, "volume": 27719.0}, {"date": "2022-12-07", "close": 9.77, "volume": 7902.0}, {"date": "2022-12-08", "close": 9.81, "volume": 13635.0}, {"date": "2022-12-09", "close": 9.87, "volume": 24448.0}, {"date": "2022-12-12", "close": 9.75, "volume": 39792.0}, {"date": "2022-12-13", "close": 9.75, "volume": 43072.0}, {"date": "2022-12-14", "close": 9.79, "volume": 34101.0}, {"date": "2022-12-15", "close": 9.78, "volume": 28668.0}, {"date": "2022-12-16", "close": 9.76, "volume": 14197.0}, {"date": "2022-12-19", "close": 9.65, "volume": 44600.0}, {"date": "2022-12-20", "close": 9.59, "volume": 26597.0}, {"date": "2022-12-21", "close": 9.56, "volume": 45251.0}, {"date": "2022-12-22", "close": 9.56, "volume": 45199.0}, {"date": "2022-12-23", "close": 9.56, "volume": 9889.0}, {"date": "2022-12-28", "close": 9.54, "volume": 11413.0}, {"date": "2022-12-29", "close": 9.5, "volume": 23987.0}, {"date": "2022-12-30", "close": 9.54, "volume": 9312.0}, {"date": "2023-01-03", "close": 9.48, "volume": 19309.0}, {"date": "2023-01-04", "close": 9.53, "volume": 10416.0}, {"date": "2023-01-05", "close": 9.56, "volume": 38715.0}, {"date": "2023-01-06", "close": 9.57, "volume": 8543.0}, {"date": "2023-01-09", "close": 9.61, "volume": 19912.0}, {"date": "2023-01-10", "close": 9.55, "volume": 15525.0}, {"date": "2023-01-11", "close": 9.63, "volume": 12225.0}, {"date": "2023-01-12", "close": 9.73, "volume": 6096.0}, {"date": "2023-01-13", "close": 9.79, "volume": 20422.0}, {"date": "2023-01-16", "close": 9.88, "volume": 9744.0}, {"date": "2023-01-17", "close": 9.98, "volume": 18775.0}, {"date": "2023-01-18", "close": 9.95, "volume": 34287.0}, {"date": "2023-01-19", "close": 9.99, "volume": 28771.0}, {"date": "2023-01-20", "close": 10.2, "volume": 18349.0}, {"date": "2023-01-23", "close": 10.28, "volume": 20549.0}, {"date": "2023-01-24", "close": 10.1, "volume": 51446.0}, {"date": "2023-01-25", "close": 10.2, "volume": 961.0}, {"date": "2023-01-27", "close": 10.14, "volume": 5196.0}, {"date": "2023-01-30", "close": 10.16, "volume": 14024.0}, {"date": "2023-01-31", "close": 10.31, "volume": 8875.0}, {"date": "2023-02-01", "close": 10.26, "volume": 17374.0}, {"date": "2023-02-02", "close": 10.29, "volume": 22807.0}, {"date": "2023-02-03", "close": 10.27, "volume": 8203.0}, {"date": "2023-02-06", "close": 10.27, "volume": 16687.0}, {"date": "2023-02-07", "close": 10.34, "volume": 21232.0}, {"date": "2023-02-08", "close": 10.32, "volume": 1646.0}, {"date": "2023-02-09", "close": 10.28, "volume": 9912.0}, {"date": "2023-02-10", "close": 10.28, "volume": 4584.0}, {"date": "2023-02-13", "close": 10.29, "volume": 4916.0}, {"date": "2023-02-14", "close": 10.29, "volume": 11499.0}, {"date": "2023-02-15", "close": 10.2, "volume": 4289.0}, {"date": "2023-02-16", "close": 10.22, "volume": 2663.0}, {"date": "2023-02-17", "close": 10.27, "volume": 15973.0}, {"date": "2023-02-20", "close": 10.22, "volume": 15623.0}, {"date": "2023-02-21", "close": 10.25, "volume": 9004.0}, {"date": "2023-02-22", "close": 10.21, "volume": 24678.0}, {"date": "2023-02-23", "close": 9.9, "volume": 15239.0}, {"date": "2023-02-24", "close": 9.82, "volume": 24457.0}, {"date": "2023-02-27", "close": 9.82, "volume": 12866.0}, {"date": "2023-02-28", "close": 9.81, "volume": 24612.0}, {"date": "2023-03-01", "close": 10.1, "volume": 23705.0}, {"date": "2023-03-02", "close": 9.86, "volume": 5154.0}, {"date": "2023-03-03", "close": 9.98, "volume": 2258.0}, {"date": "2023-03-06", "close": 9.89, "volume": 5724.0}, {"date": "2023-03-07", "close": 9.93, "volume": 8008.0}, {"date": "2023-03-08", "close": 9.93, "volume": 22008.0}, {"date": "2023-03-09", "close": 9.86, "volume": 55141.0}, {"date": "2023-03-10", "close": 9.85, "volume": 283066.0}, {"date": "2023-03-13", "close": 9.7, "volume": 18673.0}, {"date": "2023-03-14", "close": 9.58, "volume": 36819.0}, {"date": "2023-03-15", "close": 9.6, "volume": 30316.0}, {"date": "2023-03-16", "close": 9.56, "volume": 10077.0}, {"date": "2023-03-17", "close": 9.6, "volume": 20871.0}, {"date": "2023-03-20", "close": 9.48, "volume": 56237.0}, {"date": "2023-03-21", "close": 9.5, "volume": 18467.0}, {"date": "2023-03-22", "close": 9.5, "volume": 26755.0}, {"date": "2023-03-23", "close": 9.45, "volume": 16461.0}, {"date": "2023-03-24", "close": 9.4, "volume": 12263.0}, {"date": "2023-03-27", "close": 9.45, "volume": 15361.0}, {"date": "2023-03-28", "close": 9.42, "volume": 30412.0}, {"date": "2023-03-29", "close": 9.43, "volume": 12447.0}, {"date": "2023-03-30", "close": 9.48, "volume": 53013.0}, {"date": "2023-03-31", "close": 9.55, "volume": 42786.0}, {"date": "2023-04-03", "close": 9.67, "volume": 46479.0}, {"date": "2023-04-04", "close": 9.68, "volume": 43296.0}, {"date": "2023-04-05", "close": 9.71, "volume": 55146.0}, {"date": "2023-04-06", "close": 9.71, "volume": 15750.0}, {"date": "2023-04-11", "close": 9.76, "volume": 43642.0}, {"date": "2023-04-12", "close": 9.85, "volume": 16255.0}, {"date": "2023-04-13", "close": 9.82, "volume": 21383.0}, {"date": "2023-04-14", "close": 9.88, "volume": 13583.0}, {"date": "2023-04-17", "close": 9.91, "volume": 28048.0}, {"date": "2023-04-18", "close": 9.88, "volume": 1042.0}, {"date": "2023-04-19", "close": 9.91, "volume": 24021.0}, {"date": "2023-04-20", "close": 9.86, "volume": 10215.0}, {"date": "2023-04-21", "close": 9.86, "volume": 31049.0}, {"date": "2023-04-24", "close": 9.84, "volume": 153067.0}, {"date": "2023-04-26", "close": 9.88, "volume": 12671.0}, {"date": "2023-04-27", "close": 9.83, "volume": 31792.0}, {"date": "2023-04-28", "close": 9.84, "volume": 29838.0}, {"date": "2023-05-01", "close": 9.84, "volume": 19851.0}, {"date": "2023-05-02", "close": 9.75, "volume": 14174.0}, {"date": "2023-05-03", "close": 9.69, "volume": 17992.0}, {"date": "2023-05-04", "close": 9.67, "volume": 3101.0}, {"date": "2023-05-05", "close": 9.64, "volume": 5320.0}, {"date": "2023-05-08", "close": 9.64, "volume": 26471.0}, {"date": "2023-05-09", "close": 9.71, "volume": 8895.0}, {"date": "2023-05-10", "close": 9.73, "volume": 13720.0}, {"date": "2023-05-11", "close": 9.7, "volume": 13371.0}, {"date": "2023-05-12", "close": 9.68, "volume": 8262.0}, {"date": "2023-05-15", "close": 9.61, "volume": 22732.0}, {"date": "2023-05-16", "close": 9.7, "volume": 15724.0}, {"date": "2023-05-17", "close": 9.6, "volume": 23777.0}, {"date": "2023-05-18", "close": 9.58, "volume": 61600.0}, {"date": "2023-05-19", "close": 9.58, "volume": 14191.0}, {"date": "2023-05-22", "close": 9.66, "volume": 21403.0}, {"date": "2023-05-23", "close": 9.7, "volume": 11440.0}, {"date": "2023-05-24", "close": 9.79, "volume": 36807.0}, {"date": "2023-05-25", "close": 9.72, "volume": 32286.0}, {"date": "2023-05-26", "close": 9.71, "volume": 40459.0}, {"date": "2023-05-29", "close": 9.73, "volume": 13869.0}, {"date": "2023-05-30", "close": 9.73, "volume": 18735.0}, {"date": "2023-05-31", "close": 9.71, "volume": 11178.0}, {"date": "2023-06-01", "close": 9.68, "volume": 11439.0}, {"date": "2023-06-02", "close": 9.6, "volume": 32921.0}, {"date": "2023-06-05", "close": 9.69, "volume": 10946.0}, {"date": "2023-06-06", "close": 9.69, "volume": 8687.0}, {"date": "2023-06-07", "close": 9.71, "volume": 8420.0}, {"date": "2023-06-08", "close": 9.62, "volume": 12839.0}, {"date": "2023-06-09", "close": 9.65, "volume": 3166.0}, {"date": "2023-06-13", "close": 9.65, "volume": 13169.0}, {"date": "2023-06-14", "close": 9.66, "volume": 5106.0}, {"date": "2023-06-15", "close": 9.65, "volume": 14418.0}, {"date": "2023-06-16", "close": 9.7, "volume": 24576.0}, {"date": "2023-06-19", "close": 9.72, "volume": 18518.0}, {"date": "2023-06-20", "close": 9.79, "volume": 24130.0}, {"date": "2023-06-21", "close": 9.86, "volume": 62747.0}, {"date": "2023-06-22", "close": 9.79, "volume": 14342.0}, {"date": "2023-06-23", "close": 9.76, "volume": 15718.0}, {"date": "2023-06-26", "close": 9.74, "volume": 18245.0}, {"date": "2023-06-27", "close": 9.8, "volume": 6603.0}, {"date": "2023-06-28", "close": 9.76, "volume": 22759.0}, {"date": "2023-06-29", "close": 9.87, "volume": 7531.0}, {"date": "2023-06-30", "close": 9.79, "volume": 8814.0}, {"date": "2023-07-03", "close": 9.79, "volume": 13785.0}, {"date": "2023-07-04", "close": 9.77, "volume": 13217.0}, {"date": "2023-07-05", "close": 9.78, "volume": 1729.0}, {"date": "2023-07-06", "close": 9.72, "volume": 22940.0}, {"date": "2023-07-07", "close": 9.69, "volume": 12607.0}, {"date": "2023-07-10", "close": 9.68, "volume": 15345.0}, {"date": "2023-07-11", "close": 9.7, "volume": 3979.0}, {"date": "2023-07-12", "close": 9.64, "volume": 31520.0}, {"date": "2023-07-13", "close": 9.7, "volume": 29073.0}, {"date": "2023-07-14", "close": 9.81, "volume": 10104.0}, {"date": "2023-07-17", "close": 9.7, "volume": 102819.0}, {"date": "2023-07-18", "close": 9.7, "volume": 33625.0}, {"date": "2023-07-19", "close": 9.75, "volume": 30642.0}, {"date": "2023-07-20", "close": 9.75, "volume": 18765.0}, {"date": "2023-07-21", "close": 9.75, "volume": 52976.0}, {"date": "2023-07-24", "close": 9.75, "volume": 198760.0}, {"date": "2023-07-25", "close": 9.78, "volume": 8069.0}, {"date": "2023-07-26", "close": 9.99, "volume": 52405.0}, {"date": "2023-07-27", "close": 9.89, "volume": 4279.0}, {"date": "2023-07-28", "close": 9.96, "volume": 2856.0}, {"date": "2023-07-31", "close": 9.97, "volume": 4800.0}, {"date": "2023-08-01", "close": 9.96, "volume": 15030.0}, {"date": "2023-08-02", "close": 9.94, "volume": 10095.0}, {"date": "2023-08-03", "close": 9.9, "volume": 10202.0}, {"date": "2023-08-04", "close": 9.91, "volume": 2048.0}, {"date": "2023-08-07", "close": 9.95, "volume": 14110.0}, {"date": "2023-08-08", "close": 9.92, "volume": 15857.0}, {"date": "2023-08-09", "close": 9.95, "volume": 11999.0}, {"date": "2023-08-10", "close": 9.92, "volume": 13584.0}, {"date": "2023-08-11", "close": 9.93, "volume": 10316.0}, {"date": "2023-08-14", "close": 9.93, "volume": 28404.0}, {"date": "2023-08-15", "close": 10.15, "volume": 16516.0}, {"date": "2023-08-16", "close": 10.03, "volume": 14343.0}, {"date": "2023-08-17", "close": 9.9, "volume": 14318.0}, {"date": "2023-08-18", "close": 9.8, "volume": 26185.0}, {"date": "2023-08-21", "close": 9.81, "volume": 6592.0}, {"date": "2023-08-22", "close": 9.85, "volume": 22377.0}, {"date": "2023-08-23", "close": 9.81, "volume": 31292.0}, {"date": "2023-08-24", "close": 9.9, "volume": 18987.0}, {"date": "2023-08-25", "close": 9.89, "volume": 11598.0}, {"date": "2023-08-28", "close": 9.6, "volume": 15941.0}, {"date": "2023-08-29", "close": 9.6, "volume": 8045.0}, {"date": "2023-08-30", "close": 9.6, "volume": 76451.0}, {"date": "2023-08-31", "close": 9.59, "volume": 39290.0}, {"date": "2023-09-01", "close": 9.6, "volume": 14761.0}, {"date": "2023-09-04", "close": 9.72, "volume": 46632.0}, {"date": "2023-09-05", "close": 9.69, "volume": 5445.0}, {"date": "2023-09-06", "close": 9.65, "volume": 14361.0}, {"date": "2023-09-07", "close": 9.7, "volume": 110775.0}, {"date": "2023-09-08", "close": 9.7, "volume": 43692.0}, {"date": "2023-09-11", "close": 9.69, "volume": 1577.0}, {"date": "2023-09-12", "close": 9.64, "volume": 10540.0}, {"date": "2023-09-13", "close": 9.66, "volume": 25000.0}, {"date": "2023-09-14", "close": 9.62, "volume": 4943.0}, {"date": "2023-09-15", "close": 9.75, "volume": 31675.0}, {"date": "2023-09-18", "close": 9.67, "volume": 7642.0}, {"date": "2023-09-19", "close": 9.74, "volume": 1712.0}, {"date": "2023-09-20", "close": 9.7, "volume": 2570.0}, {"date": "2023-09-21", "close": 9.67, "volume": 17929.0}, {"date": "2023-09-22", "close": 9.6, "volume": 25888.0}, {"date": "2023-09-25", "close": 9.6, "volume": 29854.0}, {"date": "2023-09-26", "close": 9.51, "volume": 29863.0}, {"date": "2023-09-27", "close": 9.6, "volume": 7268.0}, {"date": "2023-09-28", "close": 9.6, "volume": 8241.0}, {"date": "2023-09-29", "close": 9.66, "volume": 11461.0}, {"date": "2023-10-02", "close": 9.62, "volume": 563.0}, {"date": "2023-10-03", "close": 9.61, "volume": 14563.0}, {"date": "2023-10-04", "close": 9.5, "volume": 3726.0}, {"date": "2023-10-05", "close": 9.51, "volume": 12386.0}, {"date": "2023-10-06", "close": 9.52, "volume": 24497.0}, {"date": "2023-10-09", "close": 9.5, "volume": 47575.0}, {"date": "2023-10-10", "close": 9.54, "volume": 53929.0}, {"date": "2023-10-11", "close": 9.58, "volume": 15725.0}, {"date": "2023-10-12", "close": 9.58, "volume": 33056.0}, {"date": "2023-10-13", "close": 9.53, "volume": 210.0}, {"date": "2023-10-16", "close": 9.61, "volume": 10668.0}, {"date": "2023-10-17", "close": 9.45, "volume": 83539.0}, {"date": "2023-10-18", "close": 9.55, "volume": 8217.0}, {"date": "2023-10-19", "close": 9.5, "volume": 6000.0}, {"date": "2023-10-20", "close": 9.43, "volume": 16768.0}, {"date": "2023-10-23", "close": 9.42, "volume": 18921.0}, {"date": "2023-10-24", "close": 9.46, "volume": 6995.0}, {"date": "2023-10-25", "close": 9.48, "volume": 15094.0}, {"date": "2023-10-26", "close": 9.44, "volume": 20723.0}, {"date": "2023-10-27", "close": 9.37, "volume": 6443.0}, {"date": "2023-10-30", "close": 9.39, "volume": 4409.0}, {"date": "2023-10-31", "close": 9.3, "volume": 22236.0}, {"date": "2023-11-01", "close": 9.48, "volume": 5355.0}, {"date": "2023-11-02", "close": 9.48, "volume": 20417.0}, {"date": "2023-11-03", "close": 9.49, "volume": 20678.0}, {"date": "2023-11-06", "close": 9.51, "volume": 9791.0}, {"date": "2023-11-07", "close": 9.54, "volume": 3095.0}, {"date": "2023-11-08", "close": 9.5, "volume": 26107.0}, {"date": "2023-11-09", "close": 9.53, "volume": 40909.0}, {"date": "2023-11-10", "close": 9.62, "volume": 17580.0}, {"date": "2023-11-13", "close": 9.55, "volume": 8356.0}, {"date": "2023-11-14", "close": 9.62, "volume": 29191.0}, {"date": "2023-11-15", "close": 9.62, "volume": 35299.0}, {"date": "2023-11-16", "close": 9.65, "volume": 14859.0}, {"date": "2023-11-17", "close": 9.65, "volume": 63041.0}, {"date": "2023-11-20", "close": 9.56, "volume": 102101.0}, {"date": "2023-11-21", "close": 9.7, "volume": 6721.0}, {"date": "2023-11-22", "close": 9.55, "volume": 11892.0}, {"date": "2023-11-23", "close": 9.57, "volume": 7738.0}, {"date": "2023-11-24", "close": 9.65, "volume": 935.0}, {"date": "2023-11-27", "close": 9.62, "volume": 8934.0}, {"date": "2023-11-28", "close": 9.72, "volume": 7521.0}, {"date": "2023-11-29", "close": 9.61, "volume": 18277.0}, {"date": "2023-11-30", "close": 9.63, "volume": 17447.0}, {"date": "2023-12-01", "close": 9.64, "volume": 7574.0}, {"date": "2023-12-04", "close": 9.63, "volume": 39556.0}, {"date": "2023-12-05", "close": 9.62, "volume": 17351.0}, {"date": "2023-12-06", "close": 9.7, "volume": 27680.0}, {"date": "2023-12-07", "close": 9.66, "volume": 22365.0}, {"date": "2023-12-08", "close": 9.72, "volume": 25331.0}, {"date": "2023-12-11", "close": 9.72, "volume": 37466.0}, {"date": "2023-12-12", "close": 9.8, "volume": 8440.0}, {"date": "2023-12-13", "close": 9.8, "volume": 22786.0}, {"date": "2023-12-14", "close": 9.97, "volume": 19591.0}, {"date": "2023-12-15", "close": 9.95, "volume": 45875.0}, {"date": "2023-12-18", "close": 9.94, "volume": 10355.0}, {"date": "2023-12-19", "close": 10.03, "volume": 9679.0}, {"date": "2023-12-20", "close": 9.97, "volume": 21400.0}, {"date": "2023-12-21", "close": 9.96, "volume": 6657.0}, {"date": "2023-12-22", "close": 9.99, "volume": 7471.0}, {"date": "2023-12-27", "close": 10.03, "volume": 34648.0}, {"date": "2023-12-28", "close": 10.02, "volume": 5383.0}, {"date": "2023-12-29", "close": 10.0, "volume": 3956.0}, {"date": "2024-01-02", "close": 10.03, "volume": 22398.0}, {"date": "2024-01-03", "close": 10.01, "volume": 31738.0}, {"date": "2024-01-04", "close": 10.01, "volume": 17900.0}, {"date": "2024-01-05", "close": 10.12, "volume": 5663.0}, {"date": "2024-01-08", "close": 10.08, "volume": 17772.0}, {"date": "2024-01-09", "close": 10.13, "volume": 19580.0}, {"date": "2024-01-10", "close": 10.1, "volume": 12855.0}, {"date": "2024-01-11", "close": 10.2, "volume": 27799.0}, {"date": "2024-01-12", "close": 10.16, "volume": 3205.0}, {"date": "2024-01-15", "close": 10.17, "volume": 9048.0}, {"date": "2024-01-16", "close": 10.16, "volume": 15172.0}, {"date": "2024-01-17", "close": 10.07, "volume": 9766.0}, {"date": "2024-01-18", "close": 10.07, "volume": 4913.0}, {"date": "2024-01-19", "close": 10.0, "volume": 76978.0}, {"date": "2024-01-22", "close": 10.0, "volume": 99105.0}, {"date": "2024-01-23", "close": 10.01, "volume": 18760.0}, {"date": "2024-01-24", "close": 9.97, "volume": 14163.0}, {"date": "2024-01-25", "close": 10.08, "volume": 19833.0}, {"date": "2024-01-29", "close": 10.02, "volume": 18742.0}, {"date": "2024-01-30", "close": 10.02, "volume": 17407.0}, {"date": "2024-01-31", "close": 10.06, "volume": 16490.0}, {"date": "2024-02-01", "close": 10.07, "volume": 5961.0}, {"date": "2024-02-02", "close": 10.21, "volume": 11204.0}, {"date": "2024-02-05", "close": 10.12, "volume": 19169.0}, {"date": "2024-02-06", "close": 10.19, "volume": 26576.0}, {"date": "2024-02-07", "close": 10.21, "volume": 13408.0}, {"date": "2024-02-08", "close": 10.25, "volume": 10959.0}, {"date": "2024-02-09", "close": 10.26, "volume": 17564.0}, {"date": "2024-02-12", "close": 10.12, "volume": 200641.0}, {"date": "2024-02-13", "close": 10.11, "volume": 9604.0}, {"date": "2024-02-14", "close": 10.14, "volume": 16961.0}, {"date": "2024-02-15", "close": 10.25, "volume": 35049.0}, {"date": "2024-02-16", "close": 10.13, "volume": 15731.0}, {"date": "2024-02-19", "close": 10.17, "volume": 7582.0}, {"date": "2024-02-20", "close": 10.14, "volume": 1194.0}, {"date": "2024-02-21", "close": 10.1, "volume": 22564.0}, {"date": "2024-02-22", "close": 9.93, "volume": 12324.0}, {"date": "2024-02-23", "close": 9.92, "volume": 2981.0}, {"date": "2024-02-26", "close": 9.84, "volume": 35176.0}, {"date": "2024-02-27", "close": 9.87, "volume": 13453.0}, {"date": "2024-02-28", "close": 9.89, "volume": 12033.0}, {"date": "2024-02-29", "close": 9.91, "volume": 23127.0}, {"date": "2024-03-01", "close": 9.94, "volume": 39618.0}, {"date": "2024-03-04", "close": 9.96, "volume": 16326.0}, {"date": "2024-03-05", "close": 9.91, "volume": 41973.0}, {"date": "2024-03-06", "close": 9.87, "volume": 5716.0}, {"date": "2024-03-07", "close": 9.91, "volume": 23815.0}, {"date": "2024-03-08", "close": 9.95, "volume": 76686.0}, {"date": "2024-03-11", "close": 9.9, "volume": 6959.0}, {"date": "2024-03-12", "close": 9.95, "volume": 15307.0}, {"date": "2024-03-13", "close": 9.91, "volume": 8782.0}, {"date": "2024-03-14", "close": 9.92, "volume": 18445.0}, {"date": "2024-03-15", "close": 9.9, "volume": 2421.0}, {"date": "2024-03-18", "close": 9.95, "volume": 29444.0}, {"date": "2024-03-19", "close": 9.95, "volume": 7147.0}, {"date": "2024-03-20", "close": 9.98, "volume": 46528.0}, {"date": "2024-03-21", "close": 10.01, "volume": 59473.0}, {"date": "2024-03-22", "close": 10.06, "volume": 39971.0}, {"date": "2024-03-25", "close": 10.15, "volume": 10285.0}, {"date": "2024-03-26", "close": 10.2, "volume": 24097.0}, {"date": "2024-03-27", "close": 10.15, "volume": 12058.0}, {"date": "2024-03-28", "close": 10.2, "volume": 31533.0}, {"date": "2024-04-02", "close": 10.25, "volume": 18742.0}, {"date": "2024-04-03", "close": 10.27, "volume": 45591.0}, {"date": "2024-04-04", "close": 10.25, "volume": 12568.0}, {"date": "2024-04-05", "close": 10.29, "volume": 30534.0}, {"date": "2024-04-08", "close": 10.29, "volume": 21760.0}, {"date": "2024-04-09", "close": 10.3, "volume": 64339.0}, {"date": "2024-04-10", "close": 10.32, "volume": 66632.0}, {"date": "2024-04-11", "close": 10.26, "volume": 5689.0}, {"date": "2024-04-12", "close": 10.25, "volume": 20060.0}, {"date": "2024-04-15", "close": 10.15, "volume": 25997.0}, {"date": "2024-04-16", "close": 10.15, "volume": 54363.0}, {"date": "2024-04-17", "close": 10.23, "volume": 2370.0}, {"date": "2024-04-18", "close": 10.23, "volume": 8023.0}, {"date": "2024-04-19", "close": 10.2, "volume": 14005.0}, {"date": "2024-04-22", "close": 10.2, "volume": 23550.0}, {"date": "2024-04-23", "close": 10.2, "volume": 7325.0}, {"date": "2024-04-24", "close": 10.33, "volume": 109876.0}, {"date": "2024-04-26", "close": 10.26, "volume": 25161.0}, {"date": "2024-04-29", "close": 10.24, "volume": 69610.0}, {"date": "2024-04-30", "close": 10.21, "volume": 983014.0}, {"date": "2024-05-01", "close": 10.24, "volume": 1835.0}, {"date": "2024-05-02", "close": 10.24, "volume": 13653.0}, {"date": "2024-05-03", "close": 10.3, "volume": 12006.0}, {"date": "2024-05-06", "close": 10.26, "volume": 20885.0}, {"date": "2024-05-07", "close": 10.28, "volume": 14589.0}, {"date": "2024-05-08", "close": 10.36, "volume": 5874.0}, {"date": "2024-05-09", "close": 10.35, "volume": 124296.0}, {"date": "2024-05-10", "close": 10.4, "volume": 3316.0}, {"date": "2024-05-13", "close": 10.35, "volume": 114370.0}, {"date": "2024-05-14", "close": 10.33, "volume": 105646.0}, {"date": "2024-05-15", "close": 10.38, "volume": 44316.0}, {"date": "2024-05-16", "close": 10.4, "volume": 2402.0}, {"date": "2024-05-17", "close": 10.4, "volume": 104899.0}, {"date": "2024-05-20", "close": 10.4, "volume": 16046.0}, {"date": "2024-05-21", "close": 10.37, "volume": 116425.0}, {"date": "2024-05-22", "close": 10.35, "volume": 53843.0}, {"date": "2024-05-23", "close": 10.31, "volume": 86913.0}, {"date": "2024-05-24", "close": 10.3, "volume": 53515.0}, {"date": "2024-05-27", "close": 10.3, "volume": 91481.0}, {"date": "2024-05-28", "close": 10.3, "volume": 62270.0}, {"date": "2024-05-29", "close": 10.28, "volume": 66942.0}, {"date": "2024-05-30", "close": 10.27, "volume": 53260.0}, {"date": "2024-05-31", "close": 10.25, "volume": 3124.0}, {"date": "2024-06-03", "close": 10.3, "volume": 11315.0}, {"date": "2024-06-04", "close": 10.3, "volume": 56541.0}, {"date": "2024-06-05", "close": 10.3, "volume": 60795.0}, {"date": "2024-06-06", "close": 10.3, "volume": 65731.0}, {"date": "2024-06-07", "close": 10.36, "volume": 74412.0}, {"date": "2024-06-11", "close": 10.34, "volume": 6474.0}, {"date": "2024-06-12", "close": 10.38, "volume": 23665.0}, {"date": "2024-06-13", "close": 10.35, "volume": 2764.0}, {"date": "2024-06-14", "close": 10.38, "volume": 54578.0}, {"date": "2024-06-17", "close": 10.35, "volume": 30016.0}, {"date": "2024-06-18", "close": 10.35, "volume": 16454.0}, {"date": "2024-06-19", "close": 10.35, "volume": 34811.0}, {"date": "2024-06-20", "close": 10.43, "volume": 21005.0}, {"date": "2024-06-21", "close": 10.4, "volume": 56487.0}, {"date": "2024-06-24", "close": 10.4, "volume": 104734.0}, {"date": "2024-06-25", "close": 10.47, "volume": 27320.0}, {"date": "2024-06-26", "close": 10.45, "volume": 3467.0}, {"date": "2024-06-27", "close": 10.43, "volume": 42359.0}, {"date": "2024-06-28", "close": 10.43, "volume": 5241.0}, {"date": "2024-07-01", "close": 10.32, "volume": 12096.0}, {"date": "2024-07-03", "close": 10.32, "volume": 15205.0}, {"date": "2024-07-04", "close": 10.32, "volume": 13861.0}, {"date": "2024-07-05", "close": 10.33, "volume": 98.0}, {"date": "2024-07-08", "close": 10.33, "volume": 6270.0}, {"date": "2024-07-09", "close": 10.28, "volume": 33103.0}, {"date": "2024-07-10", "close": 10.26, "volume": 7490.0}, {"date": "2024-07-11", "close": 10.3, "volume": 38934.0}, {"date": "2024-07-12", "close": 10.29, "volume": 96334.0}, {"date": "2024-07-15", "close": 10.31, "volume": 57744.0}, {"date": "2024-07-16", "close": 10.32, "volume": 10518.0}, {"date": "2024-07-17", "close": 10.55, "volume": 18412.0}, {"date": "2024-07-18", "close": 10.41, "volume": 18573.0}, {"date": "2024-07-19", "close": 10.36, "volume": 11461.0}, {"date": "2024-07-22", "close": 10.31, "volume": 25388.0}, {"date": "2024-07-23", "close": 10.35, "volume": 14034.0}, {"date": "2024-07-24", "close": 10.31, "volume": 26880.0}, {"date": "2024-07-25", "close": 10.27, "volume": 38037.0}, {"date": "2024-07-26", "close": 10.25, "volume": 17082.0}, {"date": "2024-07-29", "close": 10.33, "volume": 3370.0}, {"date": "2024-07-30", "close": 10.35, "volume": 12664.0}, {"date": "2024-07-31", "close": 10.47, "volume": 28034.0}, {"date": "2024-08-01", "close": 10.47, "volume": 19687.0}, {"date": "2024-08-02", "close": 10.48, "volume": 13882.0}, {"date": "2024-08-05", "close": 10.25, "volume": 46858.0}, {"date": "2024-08-06", "close": 10.29, "volume": 19780.0}, {"date": "2024-08-07", "close": 10.36, "volume": 6599.0}, {"date": "2024-08-08", "close": 10.35, "volume": 3687.0}, {"date": "2024-08-09", "close": 10.47, "volume": 36777.0}, {"date": "2024-08-12", "close": 10.37, "volume": 1983.0}, {"date": "2024-08-13", "close": 10.45, "volume": 10409.0}, {"date": "2024-08-14", "close": 10.47, "volume": 7334.0}, {"date": "2024-08-15", "close": 10.6, "volume": 34697.0}, {"date": "2024-08-16", "close": 10.71, "volume": 12032.0}, {"date": "2024-08-19", "close": 10.61, "volume": 50405.0}, {"date": "2024-08-20", "close": 10.73, "volume": 41999.0}, {"date": "2024-08-21", "close": 10.92, "volume": 3075.0}, {"date": "2024-08-22", "close": 10.85, "volume": 6105.0}, {"date": "2024-08-23", "close": 10.95, "volume": 26225.0}, {"date": "2024-08-26", "close": 10.61, "volume": 12313.0}, {"date": "2024-08-27", "close": 10.69, "volume": 6309.0}, {"date": "2024-08-28", "close": 10.67, "volume": 6771.0}, {"date": "2024-08-29", "close": 10.6, "volume": 5773.0}, {"date": "2024-08-30", "close": 10.65, "volume": 20743.0}, {"date": "2024-09-02", "close": 10.87, "volume": 15085.0}, {"date": "2024-09-03", "close": 10.7, "volume": 2470.0}, {"date": "2024-09-04", "close": 10.54, "volume": 12114.0}, {"date": "2024-09-05", "close": 10.6, "volume": 1093.0}, {"date": "2024-09-06", "close": 10.7, "volume": 21113.0}, {"date": "2024-09-09", "close": 10.86, "volume": 19756.0}, {"date": "2024-09-10", "close": 10.58, "volume": 5194.0}, {"date": "2024-09-12", "close": 10.54, "volume": 14773.0}, {"date": "2024-09-13", "close": 10.5, "volume": 10584.0}, {"date": "2024-09-16", "close": 10.54, "volume": 6333.0}, {"date": "2024-09-17", "close": 10.62, "volume": 12115.0}, {"date": "2024-09-18", "close": 10.53, "volume": 18839.0}, {"date": "2024-09-19", "close": 10.62, "volume": 3494.0}, {"date": "2024-09-20", "close": 10.69, "volume": 19633.0}, {"date": "2024-09-23", "close": 10.7, "volume": 15843.0}, {"date": "2024-09-24", "close": 10.69, "volume": 15780.0}, {"date": "2024-09-25", "close": 10.65, "volume": 97697.0}, {"date": "2024-09-26", "close": 10.76, "volume": 44177.0}, {"date": "2024-09-27", "close": 10.95, "volume": 4793.0}, {"date": "2024-09-30", "close": 11.01, "volume": 35909.0}, {"date": "2024-10-01", "close": 11.14, "volume": 7205.0}, {"date": "2024-10-02", "close": 11.1, "volume": 21530.0}, {"date": "2024-10-03", "close": 11.1, "volume": 15431.0}, {"date": "2024-10-04", "close": 10.9, "volume": 55030.0}, {"date": "2024-10-07", "close": 11.0, "volume": 18071.0}, {"date": "2024-10-08", "close": 11.14, "volume": 19810.0}, {"date": "2024-10-09", "close": 11.11, "volume": 35883.0}, {"date": "2024-10-10", "close": 11.05, "volume": 8957.0}, {"date": "2024-10-11", "close": 11.11, "volume": 7347.0}, {"date": "2024-10-14", "close": 11.08, "volume": 8981.0}, {"date": "2024-10-15", "close": 11.06, "volume": 5245.0}, {"date": "2024-10-16", "close": 11.06, "volume": 13303.0}, {"date": "2024-10-17", "close": 11.02, "volume": 21775.0}, {"date": "2024-10-18", "close": 11.01, "volume": 9300.0}, {"date": "2024-10-21", "close": 11.02, "volume": 22631.0}, {"date": "2024-10-22", "close": 11.11, "volume": 7561.0}, {"date": "2024-10-23", "close": 11.03, "volume": 9632.0}, {"date": "2024-10-24", "close": 11.02, "volume": 23230.0}, {"date": "2024-10-25", "close": 10.85, "volume": 35331.0}, {"date": "2024-10-28", "close": 10.86, "volume": 9359.0}, {"date": "2024-10-29", "close": 11.03, "volume": 32847.0}, {"date": "2024-10-30", "close": 11.03, "volume": 4513.0}, {"date": "2024-10-31", "close": 10.97, "volume": 3762.0}, {"date": "2024-11-01", "close": 11.0, "volume": 6297.0}, {"date": "2024-11-04", "close": 10.92, "volume": 48385.0}, {"date": "2024-11-05", "close": 11.05, "volume": 7615.0}, {"date": "2024-11-06", "close": 11.08, "volume": 11867.0}, {"date": "2024-11-07", "close": 11.07, "volume": 9173.0}, {"date": "2024-11-08", "close": 11.05, "volume": 32515.0}, {"date": "2024-11-11", "close": 11.05, "volume": 28350.0}, {"date": "2024-11-12", "close": 11.2, "volume": 5076.0}, {"date": "2024-11-13", "close": 10.96, "volume": 55328.0}, {"date": "2024-11-14", "close": 10.95, "volume": 15293.0}, {"date": "2024-11-15", "close": 10.95, "volume": 16177.0}, {"date": "2024-11-18", "close": 10.84, "volume": 25020.0}, {"date": "2024-11-19", "close": 10.86, "volume": 38691.0}, {"date": "2024-11-20", "close": 10.91, "volume": 13901.0}, {"date": "2024-11-21", "close": 10.84, "volume": 10760.0}, {"date": "2024-11-22", "close": 10.96, "volume": 3476.0}, {"date": "2024-11-25", "close": 10.88, "volume": 105278.0}, {"date": "2024-11-26", "close": 10.76, "volume": 37709.0}, {"date": "2024-11-27", "close": 10.74, "volume": 18418.0}, {"date": "2024-11-28", "close": 10.725, "volume": 24758.0}, {"date": "2024-11-29", "close": 10.68, "volume": 17888.0}, {"date": "2024-12-02", "close": 10.67, "volume": 13561.0}, {"date": "2024-12-03", "close": 10.78, "volume": 73406.0}, {"date": "2024-12-04", "close": 10.83, "volume": 53757.0}, {"date": "2024-12-05", "close": 10.77, "volume": 28354.0}, {"date": "2024-12-06", "close": 10.8, "volume": 1568.0}, {"date": "2024-12-09", "close": 10.73, "volume": 9167.0}, {"date": "2024-12-10", "close": 10.73, "volume": 20937.0}, {"date": "2024-12-11", "close": 10.6, "volume": 29267.0}, {"date": "2024-12-12", "close": 10.68, "volume": 16580.0}, {"date": "2024-12-13", "close": 10.58, "volume": 39230.0}, {"date": "2024-12-16", "close": 10.42, "volume": 52274.0}, {"date": "2024-12-17", "close": 10.6, "volume": 10944.0}, {"date": "2024-12-18", "close": 10.52, "volume": 16145.0}, {"date": "2024-12-19", "close": 10.42, "volume": 32746.0}, {"date": "2024-12-20", "close": 10.18, "volume": 131547.0}, {"date": "2024-12-23", "close": 10.4, "volume": 20002.0}, {"date": "2024-12-24", "close": 10.36, "volume": 6020.0}, {"date": "2024-12-27", "close": 10.45, "volume": 19233.0}, {"date": "2024-12-30", "close": 10.41, "volume": 13617.0}, {"date": "2024-12-31", "close": 10.47, "volume": 3968.0}, {"date": "2025-01-02", "close": 10.46, "volume": 3897.0}, {"date": "2025-01-03", "close": 10.58, "volume": 721.0}, {"date": "2025-01-06", "close": 10.55, "volume": 6791.0}, {"date": "2025-01-07", "close": 10.31, "volume": 30469.0}, {"date": "2025-01-08", "close": 10.58, "volume": 59003.0}, {"date": "2025-01-09", "close": 10.59, "volume": 34666.0}, {"date": "2025-01-10", "close": 10.53, "volume": 12462.0}, {"date": "2025-01-13", "close": 10.51, "volume": 21997.0}, {"date": "2025-01-14", "close": 10.6, "volume": 14207.0}, {"date": "2025-01-15", "close": 10.5, "volume": 22968.0}, {"date": "2025-01-16", "close": 10.51, "volume": 44533.0}, {"date": "2025-01-17", "close": 10.57, "volume": 159.0}, {"date": "2025-01-20", "close": 10.56, "volume": 61158.0}, {"date": "2025-01-21", "close": 10.58, "volume": 13804.0}, {"date": "2025-01-22", "close": 10.58, "volume": 17219.0}, {"date": "2025-01-23", "close": 10.64, "volume": 1005.0}, {"date": "2025-01-24", "close": 10.55, "volume": 22204.0}, {"date": "2025-01-28", "close": 10.53, "volume": 62328.0}, {"date": "2025-01-29", "close": 10.55, "volume": 21022.0}, {"date": "2025-01-30", "close": 10.57, "volume": 12234.0}, {"date": "2025-01-31", "close": 10.67, "volume": 4599.0}, {"date": "2025-02-03", "close": 10.66, "volume": 9785.0}, {"date": "2025-02-04", "close": 10.57, "volume": 19236.0}, {"date": "2025-02-05", "close": 10.36, "volume": 57015.0}, {"date": "2025-02-06", "close": 10.42, "volume": 37773.0}, {"date": "2025-02-07", "close": 10.58, "volume": 18866.0}, {"date": "2025-02-10", "close": 10.45, "volume": 26822.0}, {"date": "2025-02-11", "close": 10.67, "volume": 16598.0}, {"date": "2025-02-12", "close": 10.6, "volume": 7519.0}, {"date": "2025-02-13", "close": 10.64, "volume": 11752.0}, {"date": "2025-02-14", "close": 10.74, "volume": 53031.0}, {"date": "2025-02-17", "close": 10.74, "volume": 10196.0}, {"date": "2025-02-18", "close": 10.8, "volume": 3555.0}, {"date": "2025-02-19", "close": 10.65, "volume": 19584.0}, {"date": "2025-02-20", "close": 10.58, "volume": 19716.0}, {"date": "2025-02-21", "close": 10.56, "volume": 35470.0}, {"date": "2025-02-24", "close": 10.63, "volume": 11639.0}, {"date": "2025-02-25", "close": 10.68, "volume": 10463.0}, {"date": "2025-02-26", "close": 10.68, "volume": 30565.0}, {"date": "2025-02-27", "close": 10.73, "volume": 13993.0}, {"date": "2025-02-28", "close": 10.5, "volume": 7490.0}, {"date": "2025-03-03", "close": 10.54, "volume": 40410.0}, {"date": "2025-03-04", "close": 10.44, "volume": 20418.0}, {"date": "2025-03-05", "close": 10.25, "volume": 70713.0}, {"date": "2025-03-06", "close": 10.31, "volume": 11467.0}, {"date": "2025-03-07", "close": 10.13, "volume": 38263.0}, {"date": "2025-03-10", "close": 10.18, "volume": 29978.0}, {"date": "2025-03-11", "close": 10.0, "volume": 63739.0}, {"date": "2025-03-12", "close": 9.98, "volume": 21431.0}, {"date": "2025-03-13", "close": 10.0, "volume": 21864.0}, {"date": "2025-03-14", "close": 9.98, "volume": 13157.0}, {"date": "2025-03-17", "close": 10.0, "volume": 17910.0}, {"date": "2025-03-18", "close": 9.96, "volume": 39535.0}, {"date": "2025-03-19", "close": 9.97, "volume": 18461.0}, {"date": "2025-03-20", "close": 10.05, "volume": 18880.0}, {"date": "2025-03-21", "close": 10.13, "volume": 63779.0}, {"date": "2025-03-24", "close": 10.01, "volume": 49015.0}, {"date": "2025-03-25", "close": 10.2, "volume": 68294.0}, {"date": "2025-03-26", "close": 10.22, "volume": 35491.0}, {"date": "2025-03-27", "close": 10.29, "volume": 265.0}, {"date": "2025-03-28", "close": 10.25, "volume": 2691.0}, {"date": "2025-03-31", "close": 10.05, "volume": 14420.0}, {"date": "2025-04-01", "close": 10.1, "volume": 15814.0}, {"date": "2025-04-02", "close": 10.17, "volume": 16974.0}, {"date": "2025-04-03", "close": 10.05, "volume": 6123.0}, {"date": "2025-04-04", "close": 10.02, "volume": 32201.0}, {"date": "2025-04-07", "close": 9.945, "volume": 22464.0}, {"date": "2025-04-08", "close": 9.89, "volume": 35878.0}, {"date": "2025-04-09", "close": 9.68, "volume": 20339.0}, {"date": "2025-04-10", "close": 9.88, "volume": 52274.0}, {"date": "2025-04-11", "close": 9.99, "volume": 14426.0}, {"date": "2025-04-14", "close": 10.06, "volume": 11638.0}, {"date": "2025-04-15", "close": 10.09, "volume": 8177.0}, {"date": "2025-04-16", "close": 10.05, "volume": 12891.0}, {"date": "2025-04-17", "close": 10.03, "volume": 56631.0}, {"date": "2025-04-22", "close": 10.12, "volume": 18131.0}, {"date": "2025-04-23", "close": 10.17, "volume": 11865.0}, {"date": "2025-04-24", "close": 10.36, "volume": 49834.0}, {"date": "2025-04-28", "close": 10.36, "volume": 54108.0}, {"date": "2025-04-29", "close": 10.43, "volume": 22328.0}, {"date": "2025-04-30", "close": 10.49, "volume": 54105.0}, {"date": "2025-05-01", "close": 10.455, "volume": 6701.0}, {"date": "2025-05-02", "close": 10.5, "volume": 39319.0}, {"date": "2025-05-05", "close": 10.58, "volume": 66429.0}, {"date": "2025-05-06", "close": 10.35, "volume": 84102.0}, {"date": "2025-05-07", "close": 10.34, "volume": 55873.0}, {"date": "2025-05-08", "close": 10.39, "volume": 16084.0}, {"date": "2025-05-09", "close": 10.44, "volume": 30942.0}, {"date": "2025-05-12", "close": 10.68, "volume": 19167.0}, {"date": "2025-05-13", "close": 10.78, "volume": 149986.0}, {"date": "2025-05-14", "close": 10.77, "volume": 24876.0}, {"date": "2025-05-15", "close": 10.71, "volume": 7752.0}, {"date": "2025-05-16", "close": 10.82, "volume": 13782.0}, {"date": "2025-05-19", "close": 10.73, "volume": 6346.0}, {"date": "2025-05-20", "close": 10.8, "volume": 32998.0}, {"date": "2025-05-21", "close": 10.84, "volume": 4177.0}, {"date": "2025-05-22", "close": 10.76, "volume": 14136.0}, {"date": "2025-05-23", "close": 10.76, "volume": 38664.0}, {"date": "2025-05-26", "close": 10.8, "volume": 9926.0}, {"date": "2025-05-27", "close": 10.73, "volume": 44754.0}, {"date": "2025-05-28", "close": 10.8, "volume": 5305.0}, {"date": "2025-05-29", "close": 10.74, "volume": 4589.0}, {"date": "2025-05-30", "close": 10.8, "volume": 5517.0}, {"date": "2025-06-02", "close": 10.89, "volume": 17119.0}, {"date": "2025-06-03", "close": 11.03, "volume": 28040.0}, {"date": "2025-06-04", "close": 11.16, "volume": 15335.0}, {"date": "2025-06-05", "close": 10.95, "volume": 24630.0}, {"date": "2025-06-06", "close": 10.96, "volume": 24958.0}, {"date": "2025-06-10", "close": 10.96, "volume": 53494.0}, {"date": "2025-06-11", "close": 10.96, "volume": 10038.0}, {"date": "2025-06-12", "close": 10.91, "volume": 72852.0}, {"date": "2025-06-13", "close": 10.92, "volume": 31238.0}, {"date": "2025-06-16", "close": 10.9, "volume": 133487.0}, {"date": "2025-06-17", "close": 10.95, "volume": 53422.0}, {"date": "2025-06-18", "close": 10.94, "volume": 4375.0}, {"date": "2025-06-19", "close": 10.96, "volume": 24312.0}, {"date": "2025-06-20", "close": 10.91, "volume": 14387.0}, {"date": "2025-06-23", "close": 10.88, "volume": 34953.0}, {"date": "2025-06-24", "close": 11.03, "volume": 38454.0}, {"date": "2025-06-25", "close": 10.97, "volume": 14981.0}, {"date": "2025-06-26", "close": 10.95, "volume": 80.0}, {"date": "2025-06-27", "close": 10.96, "volume": 7595.0}, {"date": "2025-06-30", "close": 11.0, "volume": 24299.0}, {"date": "2025-07-01", "close": 10.96, "volume": 57886.0}, {"date": "2025-07-02", "close": 11.01, "volume": 63178.0}, {"date": "2025-07-03", "close": 11.03, "volume": 20118.0}, {"date": "2025-07-04", "close": 11.09, "volume": 3854.0}, {"date": "2025-07-07", "close": 11.15, "volume": 5844.0}, {"date": "2025-07-08", "close": 11.2, "volume": 6391.0}, {"date": "2025-07-09", "close": 11.15, "volume": 10628.0}, {"date": "2025-07-10", "close": 11.15, "volume": 3559.0}, {"date": "2025-07-11", "close": 11.09, "volume": 11872.0}, {"date": "2025-07-14", "close": 11.08, "volume": 23729.0}, {"date": "2025-07-15", "close": 11.135, "volume": 11735.0}, {"date": "2025-07-16", "close": 11.07, "volume": 40200.0}, {"date": "2025-07-17", "close": 11.09, "volume": 9611.0}, {"date": "2025-07-18", "close": 11.31, "volume": 90147.0}, {"date": "2025-07-21", "close": 11.27, "volume": 31261.0}, {"date": "2025-07-22", "close": 11.2, "volume": 71910.0}, {"date": "2025-07-23", "close": 11.28, "volume": 10829.0}, {"date": "2025-07-24", "close": 11.25, "volume": 2367.0}, {"date": "2025-07-25", "close": 11.19, "volume": 4105.0}, {"date": "2025-07-28", "close": 11.2, "volume": 20468.0}, {"date": "2025-07-29", "close": 11.23, "volume": 24435.0}, {"date": "2025-07-30", "close": 11.44, "volume": 18992.0}, {"date": "2025-07-31", "close": 11.29, "volume": 21506.0}, {"date": "2025-08-01", "close": 11.29, "volume": 7511.0}, {"date": "2025-08-04", "close": 11.33, "volume": 18277.0}, {"date": "2025-08-05", "close": 11.42, "volume": 5524.0}, {"date": "2025-08-06", "close": 11.44, "volume": 21571.0}, {"date": "2025-08-07", "close": 11.43, "volume": 6983.0}, {"date": "2025-08-08", "close": 11.48, "volume": 14253.0}, {"date": "2025-08-11", "close": 11.53, "volume": 10365.0}, {"date": "2025-08-12", "close": 11.43, "volume": 17028.0}, {"date": "2025-08-13", "close": 11.53, "volume": 8832.0}, {"date": "2025-08-14", "close": 11.49, "volume": 34968.0}, {"date": "2025-08-15", "close": 11.53, "volume": 87.0}, {"date": "2025-08-18", "close": 11.48, "volume": 15845.0}, {"date": "2025-08-19", "close": 11.5, "volume": 7950.0}, {"date": "2025-08-20", "close": 11.5, "volume": 15106.0}, {"date": "2025-08-21", "close": 11.63, "volume": 8743.0}, {"date": "2025-08-22", "close": 11.71, "volume": 58582.0}, {"date": "2025-08-25", "close": 11.7, "volume": 55642.0}, {"date": "2025-08-26", "close": 11.7, "volume": 30966.0}, {"date": "2025-08-27", "close": 11.71, "volume": 13330.0}, {"date": "2025-08-28", "close": 11.48, "volume": 14606.0}, {"date": "2025-08-29", "close": 11.39, "volume": 85703.0}, {"date": "2025-09-01", "close": 11.24, "volume": 35105.0}, {"date": "2025-09-02", "close": 11.25, "volume": 25532.0}, {"date": "2025-09-03", "close": 11.21, "volume": 20240.0}, {"date": "2025-09-04", "close": 11.23, "volume": 18277.0}, {"date": "2025-09-05", "close": 11.26, "volume": 8816.0}, {"date": "2025-09-08", "close": 11.29, "volume": 7932.0}, {"date": "2025-09-09", "close": 11.29, "volume": 9325.0}, {"date": "2025-09-10", "close": 11.3, "volume": 1066.0}, {"date": "2025-09-11", "close": 11.21, "volume": 32120.0}, {"date": "2025-09-12", "close": 11.28, "volume": 20398.0}, {"date": "2025-09-15", "close": 11.3, "volume": 4314.0}, {"date": "2025-09-16", "close": 11.27, "volume": 23884.0}, {"date": "2025-09-17", "close": 11.24, "volume": 12693.0}, {"date": "2025-09-18", "close": 11.25, "volume": 10786.0}, {"date": "2025-09-19", "close": 11.22, "volume": 14377.0}, {"date": "2025-09-22", "close": 11.29, "volume": 18407.0}, {"date": "2025-09-23", "close": 11.29, "volume": 10362.0}, {"date": "2025-09-24", "close": 11.3, "volume": 32898.0}, {"date": "2025-09-25", "close": 11.25, "volume": 10259.0}, {"date": "2025-09-26", "close": 11.32, "volume": 458.0}, {"date": "2025-09-29", "close": 11.33, "volume": 3653.0}, {"date": "2025-09-30", "close": 11.33, "volume": 24006.0}, {"date": "2025-10-01", "close": 11.34, "volume": 1510.0}, {"date": "2025-10-02", "close": 11.35, "volume": 12639.0}, {"date": "2025-10-03", "close": 11.36, "volume": 14459.0}, {"date": "2025-10-06", "close": 11.44, "volume": 7413.0}, {"date": "2025-10-07", "close": 11.4, "volume": 18016.0}, {"date": "2025-10-08", "close": 11.4, "volume": 4192.0}, {"date": "2025-10-09", "close": 11.35, "volume": 30721.0}, {"date": "2025-10-10", "close": 11.38, "volume": 11088.0}, {"date": "2025-10-13", "close": 11.36, "volume": 16967.0}, {"date": "2025-10-14", "close": 11.32, "volume": 31030.0}, {"date": "2025-10-15", "close": 11.54, "volume": 36573.0}, {"date": "2025-10-16", "close": 11.44, "volume": 81436.0}, {"date": "2025-10-17", "close": 11.54, "volume": 31583.0}, {"date": "2025-10-20", "close": 11.55, "volume": 6061.0}, {"date": "2025-10-21", "close": 11.48, "volume": 42033.0}, {"date": "2025-10-22", "close": 11.54, "volume": 28357.0}, {"date": "2025-10-23", "close": 11.5, "volume": 17691.0}, {"date": "2025-10-24", "close": 11.37, "volume": 12657.0}, {"date": "2025-10-27", "close": 11.43, "volume": 106346.0}, {"date": "2025-10-28", "close": 11.42, "volume": 7572.0}, {"date": "2025-10-29", "close": 11.49, "volume": 106.0}, {"date": "2025-10-30", "close": 11.52, "volume": 16096.0}, {"date": "2025-10-31", "close": 11.55, "volume": 17097.0}, {"date": "2025-11-03", "close": 11.47, "volume": 46060.0}, {"date": "2025-11-04", "close": 11.41, "volume": 16283.0}, {"date": "2025-11-05", "close": 11.42, "volume": 18886.0}, {"date": "2025-11-06", "close": 11.47, "volume": 8373.0}, {"date": "2025-11-07", "close": 11.32, "volume": 43878.0}, {"date": "2025-11-10", "close": 11.15, "volume": 46147.0}, {"date": "2025-11-11", "close": 11.2, "volume": 3010.0}, {"date": "2025-11-12", "close": 11.19, "volume": 10459.0}, {"date": "2025-11-13", "close": 11.17, "volume": 25615.0}, {"date": "2025-11-14", "close": 11.09, "volume": 59786.0}, {"date": "2025-11-17", "close": 11.04, "volume": 4482.0}, {"date": "2025-11-18", "close": 11.04, "volume": 10617.0}, {"date": "2025-11-19", "close": 11.07, "volume": 4988.0}, {"date": "2025-11-20", "close": 10.98, "volume": 21696.0}, {"date": "2025-11-21", "close": 10.83, "volume": 32889.0}, {"date": "2025-11-24", "close": 10.91, "volume": 17533.0}, {"date": "2025-11-25", "close": 10.98, "volume": 30224.0}, {"date": "2025-11-26", "close": 11.04, "volume": 312344.0}, {"date": "2025-11-27", "close": 11.05, "volume": 5830.0}, {"date": "2025-11-28", "close": 11.06, "volume": 29155.0}, {"date": "2025-12-01", "close": 11.07, "volume": 8314.0}, {"date": "2025-12-02", "close": 11.05, "volume": 3893.0}, {"date": "2025-12-03", "close": 11.04, "volume": 15434.0}, {"date": "2025-12-04", "close": 11.1, "volume": 50936.0}, {"date": "2025-12-05", "close": 11.09, "volume": 6918.0}, {"date": "2025-12-08", "close": 11.1, "volume": 43193.0}, {"date": "2025-12-09", "close": 11.1, "volume": 20687.0}, {"date": "2025-12-10", "close": 11.04, "volume": 39214.0}, {"date": "2025-12-11", "close": 11.07, "volume": 155806.0}, {"date": "2025-12-12", "close": 11.21, "volume": 8564.0}, {"date": "2025-12-15", "close": 11.2, "volume": 5086.0}, {"date": "2025-12-16", "close": 11.38, "volume": 9966.0}, {"date": "2025-12-17", "close": 11.18, "volume": 17443.0}, {"date": "2025-12-18", "close": 11.25, "volume": 3798.0}, {"date": "2025-12-19", "close": 11.21, "volume": 6032.0}, {"date": "2025-12-22", "close": 11.21, "volume": 9279.0}, {"date": "2025-12-23", "close": 11.27, "volume": 66250.0}, {"date": "2025-12-24", "close": 11.35, "volume": 89.0}, {"date": "2025-12-29", "close": 11.34, "volume": 1251.0}, {"date": "2025-12-30", "close": 11.35, "volume": 6532.0}, {"date": "2025-12-31", "close": 11.3, "volume": 1868.0}, {"date": "2026-01-02", "close": 11.32, "volume": 5165.0}, {"date": "2026-01-05", "close": 11.32, "volume": 2933.0}, {"date": "2026-01-06", "close": 11.3, "volume": 20964.0}, {"date": "2026-01-07", "close": 11.23, "volume": 23848.0}, {"date": "2026-01-08", "close": 11.26, "volume": 15581.0}, {"date": "2026-01-09", "close": 11.34, "volume": 7703.0}, {"date": "2026-01-12", "close": 11.34, "volume": 10984.0}, {"date": "2026-01-13", "close": 11.38, "volume": 13125.0}, {"date": "2026-01-14", "close": 11.4, "volume": 4384.0}, {"date": "2026-01-15", "close": 11.45, "volume": 2167.0}, {"date": "2026-01-16", "close": 11.45, "volume": 46.0}, {"date": "2026-01-19", "close": 11.4, "volume": 4176.0}, {"date": "2026-01-20", "close": 11.38, "volume": 5654.0}, {"date": "2026-01-21", "close": 11.21, "volume": 17605.0}, {"date": "2026-01-22", "close": 11.26, "volume": 5907.0}, {"date": "2026-01-23", "close": 11.25, "volume": 11715.0}, {"date": "2026-01-27", "close": 11.27, "volume": 4185.0}, {"date": "2026-01-28", "close": 11.28, "volume": 86.0}, {"date": "2026-01-29", "close": 11.3, "volume": 22412.0}, {"date": "2026-01-30", "close": 11.5, "volume": 38285.0}, {"date": "2026-02-02", "close": 11.36, "volume": 24656.0}, {"date": "2026-02-03", "close": 11.4, "volume": 28171.0}, {"date": "2026-02-04", "close": 11.36, "volume": 46275.0}, {"date": "2026-02-05", "close": 11.4, "volume": 11968.0}, {"date": "2026-02-06", "close": 11.34, "volume": 23113.0}, {"date": "2026-02-09", "close": 11.45, "volume": 43171.0}, {"date": "2026-02-10", "close": 11.4, "volume": 28544.0}, {"date": "2026-02-11", "close": 11.46, "volume": 31120.0}, {"date": "2026-02-12", "close": 11.54, "volume": 8234.0}, {"date": "2026-02-13", "close": 11.37, "volume": 44092.0}, {"date": "2026-02-16", "close": 11.39, "volume": 11626.0}, {"date": "2026-02-17", "close": 11.4, "volume": 57649.0}, {"date": "2026-02-18", "close": 11.46, "volume": 13406.0}, {"date": "2026-02-19", "close": 11.45, "volume": 33575.0}, {"date": "2026-02-20", "close": 11.47, "volume": 47042.0}, {"date": "2026-02-23", "close": 11.45, "volume": 28199.0}, {"date": "2026-02-24", "close": 11.36, "volume": 41293.0}, {"date": "2026-02-25", "close": 11.39, "volume": 34912.0}, {"date": "2026-02-26", "close": 11.42, "volume": 26014.0}, {"date": "2026-02-27", "close": 11.17, "volume": 25221.0}, {"date": "2026-03-02", "close": 11.2, "volume": 58660.0}, {"date": "2026-03-03", "close": 11.1, "volume": 30911.0}, {"date": "2026-03-04", "close": 10.93, "volume": 41621.0}, {"date": "2026-03-05", "close": 10.94, "volume": 37761.0}, {"date": "2026-03-06", "close": 10.79, "volume": 28585.0}, {"date": "2026-03-09", "close": 10.68, "volume": 10330.0}, {"date": "2026-03-10", "close": 10.8, "volume": 132866.0}, {"date": "2026-03-11", "close": 10.74, "volume": 114082.0}, {"date": "2026-03-12", "close": 10.8, "volume": 29227.0}, {"date": "2026-03-13", "close": 10.83, "volume": 74831.0}, {"date": "2026-03-16", "close": 10.85, "volume": 18350.0}, {"date": "2026-03-17", "close": 10.87, "volume": 18762.0}, {"date": "2026-03-18", "close": 10.61, "volume": 38476.0}, {"date": "2026-03-19", "close": 10.6, "volume": 8971.0}, {"date": "2026-03-20", "close": 10.43, "volume": 28028.0}, {"date": "2026-03-23", "close": 10.27, "volume": 18975.0}, {"date": "2026-03-24", "close": 10.48, "volume": 38027.0}, {"date": "2026-03-25", "close": 10.54, "volume": 50297.0}, {"date": "2026-03-26", "close": 10.59, "volume": 9886.0}, {"date": "2026-03-27", "close": 10.6, "volume": 9978.0}, {"date": "2026-03-30", "close": 10.44, "volume": 50726.0}, {"date": "2026-03-31", "close": 10.46, "volume": 23411.0}, {"date": "2026-04-01", "close": 10.7, "volume": 33730.0}, {"date": "2026-04-02", "close": 10.57, "volume": 18258.0}, {"date": "2026-04-07", "close": 10.73, "volume": 36092.0}, {"date": "2026-04-08", "close": 11.14, "volume": 31196.0}, {"date": "2026-04-09", "close": 11.09, "volume": 23751.0}, {"date": "2026-04-10", "close": 10.85, "volume": 25223.0}, {"date": "2026-04-13", "close": 10.8, "volume": 59753.0}, {"date": "2026-04-14", "close": 10.93, "volume": 38220.0}, {"date": "2026-04-15", "close": 10.91, "volume": 94122.0}, {"date": "2026-04-16", "close": 10.98, "volume": 89567.0}, {"date": "2026-04-17", "close": 10.92, "volume": 52750.0}, {"date": "2026-04-20", "close": 10.85, "volume": 20044.0}, {"date": "2026-04-21", "close": 10.83, "volume": 39743.0}, {"date": "2026-04-22", "close": 10.79, "volume": 89061.0}, {"date": "2026-04-23", "close": 10.75, "volume": 55581.0}, {"date": "2026-04-24", "close": 10.76, "volume": 59393.0}, {"date": "2026-04-27", "close": 10.87, "volume": 24260.0}, {"date": "2026-04-28", "close": 10.86, "volume": 39447.0}, {"date": "2026-04-29", "close": 10.87, "volume": 4700.0}, {"date": "2026-04-30", "close": 10.92, "volume": 78750.0}, {"date": "2026-05-01", "close": 10.9, "volume": 39268.0}, {"date": "2026-05-04", "close": 10.81, "volume": 97328.0}, {"date": "2026-05-05", "close": 10.71, "volume": 102040.0}, {"date": "2026-05-06", "close": 10.81, "volume": 97323.0}, {"date": "2026-05-07", "close": 10.89, "volume": 28878.0}, {"date": "2026-05-08", "close": 10.8, "volume": 39368.0}, {"date": "2026-05-11", "close": 10.75, "volume": 67595.0}, {"date": "2026-05-12", "close": 10.74, "volume": 120447.0}, {"date": "2026-05-13", "close": 10.64, "volume": 50297.0}, {"date": "2026-05-14", "close": 10.64, "volume": 52215.0}, {"date": "2026-05-15", "close": 10.84, "volume": 98047.0}, {"date": "2026-05-18", "close": 10.7, "volume": 61801.0}, {"date": "2026-05-19", "close": 10.9, "volume": 91797.0}, {"date": "2026-05-20", "close": 10.75, "volume": 83082.0}, {"date": "2026-05-21", "close": 10.8, "volume": 38409.0}, {"date": "2026-05-22", "close": 10.83, "volume": 85778.0}, {"date": "2026-05-25", "close": 10.89, "volume": 19084.0}, {"date": "2026-05-26", "close": 10.98, "volume": 48860.0}, {"date": "2026-05-27", "close": 10.91, "volume": 16741.0}, {"date": "2026-05-28", "close": 10.82, "volume": 12722.0}, {"date": "2026-05-29", "close": 10.97, "volume": 82657.0}, {"date": "2026-06-01", "close": 10.97, "volume": 41551.0}, {"date": "2026-06-02", "close": 10.97, "volume": 21659.0}, {"date": "2026-06-03", "close": 10.86, "volume": 55161.0}, {"date": "2026-06-04", "close": 10.77, "volume": 67599.0}, {"date": "2026-06-05", "close": 10.735, "volume": 166473.0}, {"date": "2026-06-09", "close": 10.68, "volume": 157237.0}, {"date": "2026-06-10", "close": 10.7, "volume": 86543.0}, {"date": "2026-06-11", "close": 10.75, "volume": 130453.0}, {"date": "2026-06-12", "close": 10.92, "volume": 62382.0}, {"date": "2026-06-15", "close": 11.01, "volume": 150241.0}, {"date": "2026-06-16", "close": 10.99, "volume": 66117.0}, {"date": "2026-06-17", "close": 10.92, "volume": 245001.0}, {"date": "2026-06-18", "close": 11.05, "volume": 110245.0}, {"date": "2026-06-19", "close": 11.08, "volume": 154404.0}, {"date": "2026-06-22", "close": 11.12, "volume": 68055.0}, {"date": "2026-06-23", "close": 11.08, "volume": 77323.0}, {"date": "2026-06-24", "close": 11.08, "volume": 63021.0}, {"date": "2026-06-25", "close": 11.08, "volume": 110101.0}, {"date": "2026-06-26", "close": 10.98, "volume": 147479.0}, {"date": "2026-06-29", "close": 11.08, "volume": 65593.0}, {"date": "2026-06-30", "close": 11.22, "volume": 15931.0}, {"date": "2026-07-01", "close": 11.03, "volume": 58104.0}, {"date": "2026-07-02", "close": 11.0, "volume": 98622.0}, {"date": "2026-07-03", "close": 11.04, "volume": 187195.0}, {"date": "2026-07-06", "close": 11.08, "volume": 61906.0}, {"date": "2026-07-07", "close": 11.05, "volume": 63071.0}, {"date": "2026-07-08", "close": 11.04, "volume": 19391.0}, {"date": "2026-07-09", "close": 11.02, "volume": 133805.0}, {"date": "2026-07-10", "close": 10.99, "volume": 74099.0}, {"date": "2026-07-13", "close": 10.95, "volume": 90000.0}, {"date": "2026-07-14", "close": 11.0, "volume": 47058.0}, {"date": "2026-07-15", "close": 11.11, "volume": 41026.0}, {"date": "2026-07-16", "close": 11.14, "volume": 30046.0}, {"date": "2026-07-17", "close": 11.09, "volume": 66686.0}, {"date": "2026-07-20", "close": 11.13, "volume": 117496.0}, {"date": "2026-07-21", "close": 11.1, "volume": 95877.0}, {"date": "2026-07-22", "close": 11.23, "volume": 193881.0}, {"date": "2026-07-23", "close": 11.34, "volume": 56315.0}, {"date": "2026-07-24", "close": 11.29, "volume": 102845.0}, {"date": "2026-07-27", "close": 11.39, "volume": 20925.0}, {"date": "2026-07-28", "close": 11.36, "volume": 43583.0}, {"date": "2026-07-29", "close": 11.42, "volume": 26859.0}, {"date": "2026-07-30", "close": 11.41, "volume": 34369.0}, {"date": "2026-07-31", "close": 11.39, "volume": 27051.0}, {"date": "2026-08-03", "close": 11.36, "volume": 43094.0}, {"date": "2026-08-04", "close": 11.56, "volume": 68907.0}, {"date": "2026-08-05", "close": 11.64, "volume": 79895.0}, {"date": "2026-08-06", "close": 11.55, "volume": 98766.0}, {"date": "2026-08-07", "close": 11.64, "volume": 21182.0}, {"date": "2026-08-10", "close": 11.59, "volume": 50968.0}, {"date": "2026-08-11", "close": 11.73, "volume": 88163.0}, {"date": "2026-08-12", "close": 11.71, "volume": 77314.0}, {"date": "2026-08-13", "close": 11.79, "volume": 28747.0}, {"date": "2026-08-14", "close": 11.77, "volume": 59850.0}, {"date": "2026-08-17", "close": 11.83, "volume": 33658.0}, {"date": "2026-08-18", "close": 11.83, "volume": 46983.0}, {"date": "2026-08-19", "close": 11.9, "volume": 18887.0}, {"date": "2026-08-20", "close": 11.97, "volume": 65139.0}, {"date": "2026-08-21", "close": 12.03, "volume": 48448.0}, {"date": "2026-08-24", "close": 12.0, "volume": 61434.0}, {"date": "2026-08-25", "close": 12.08, "volume": 30336.0}, {"date": "2026-08-26", "close": 12.1, "volume": 52342.0}, {"date": "2026-08-27", "close": 11.63, "volume": 62645.0}, {"date": "2026-08-28", "close": 11.69, "volume": 77463.0}, {"date": "2026-08-31", "close": 11.76, "volume": 32524.0}, {"date": "2026-09-01", "close": 11.72, "volume": 109847.0}, {"date": "2026-09-02", "close": 11.69, "volume": 60893.0}, {"date": "2026-09-03", "close": 11.82, "volume": 119767.0}, {"date": "2026-09-04", "close": 11.92, "volume": 36147.0}, {"date": "2026-09-07", "close": 12.0, "volume": 46833.0}, {"date": "2026-09-08", "close": 12.03, "volume": 125857.0}, {"date": "2026-09-09", "close": 12.0, "volume": 52328.0}, {"date": "2026-09-10", "close": 11.9, "volume": 67615.0}, {"date": "2026-09-11", "close": 11.82, "volume": 128757.0}, {"date": "2026-09-14", "close": 11.87, "volume": 104770.0}, {"date": "2026-09-15", "close": 11.78, "volume": 141952.0}, {"date": "2026-09-16", "close": 11.93, "volume": 54047.0}, {"date": "2026-09-17", "close": 11.81, "volume": 87675.0}, {"date": "2026-09-18", "close": 11.78, "volume": 113813.0}], "refreshing": true}