{"ticker": "BEN", "overview": {"name": "Bendigo and Adelaide Bank Limited", "country": "Australia", "industry": "Banks"}, "description": "Bendigo and Adelaide Bank Limited trades as BEN on the ASX and is registered in Australia, classified under Banks. Provision of a range of banking and other financial services, including retail banking, mortgage distribution through third-parties, business lending, margin lending, business banking and commercial finance, invoice discounting, funds management, treasury. Privy Trades holds 251 insider filings for the company, from August 2022 to November 2025. Across those, 5 insiders disclosed 10 open-market purchases totalling $15.42M against 6 sales totalling $4.48M. We also hold 733 ASX director and substantial-holder notices naming 13 distinct holders.", "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": "BEN", "has_prices": true, "as_of": "2026-09-18", "last": 10.36, "prev_close": 10.41, "change": -0.05000000000000071, "change_pct": -0.004803073967339165, "session_volume": 3238072.0, "vwap_5": 10.333299301285994, "vwap_20": 10.47401407999117, "vwap_60": 10.660820137301004, "vwap_250": 10.78104156012476, "high_52w": 12.93, "low_52w": 9.88, "avg_volume_20": 1891606.3, "sessions": 400, "market_cap": {"value": 6042003891.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138209", "src": "ASX", "ticker": "BEN", "cik": "", "company": "Bendigo and Adelaide Bank Limited", "company_raw": "Bendigo and Adelaide Bank Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138209", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77261}, {"id": "ASX-03118667", "src": "ASX", "ticker": "BEN", "cik": "", "company": "Bendigo and Adelaide Bank Limited", "company_raw": "Bendigo and Adelaide Bank Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118667", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140621}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Vac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-02", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Acm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Raf", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rdd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vsmw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pmp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-19", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tad", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-13", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rdd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vsmw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vac", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pmp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tad", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pmp", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-04", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Djm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rdd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Richard Fennell", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Djm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rdd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jch", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Djm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-06", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pmp", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-13", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rdd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-21", "source_url": "https://www.marketindex.com.au/asx/ben", "needs_ocr": 0}], "directors": [{"name": "Pmp", "first_seen": "2023-09-13", "last_seen": "2025-03-19", "status": "current", "notices": 4}, {"name": "Tad", "first_seen": "2025-02-20", "last_seen": "2025-08-28", "status": "current", "notices": 3}, {"name": "Vsmw", "first_seen": "2025-02-28", "last_seen": "2025-09-01", "status": "current", "notices": 2}, {"name": "Rdd", "first_seen": "2022-03-16", "last_seen": "2025-09-01", "status": "current", "notices": 10}, {"name": "Acm", "first_seen": "2025-09-08", "last_seen": "2025-09-08", "status": "current", "notices": 1}, {"name": "Raf", "first_seen": "2025-09-03", "last_seen": "2025-11-09", "status": "current", "notices": 3}, {"name": "Vac", "first_seen": "2025-02-24", "last_seen": "2025-12-09", "status": "current", "notices": 2}, {"name": "Terry O'Dwyer", "first_seen": "2007-11-07", "last_seen": "2007-11-07", "status": "past", "notices": 1}, {"name": "correction", "first_seen": "2019-09-06", "last_seen": "2019-09-06", "status": "past", "notices": 1}, {"name": "Jth", "first_seen": "2020-03-12", "last_seen": "2022-10-04", "status": "past", "notices": 5}, {"name": "Jch", "first_seen": "2020-03-26", "last_seen": "2023-10-06", "status": "past", "notices": 8}, {"name": "Richard Fennell", "first_seen": "2024-09-02", "last_seen": "2024-09-02", "status": "past", "notices": 1}, {"name": "Djm", "first_seen": "2020-04-05", "last_seen": "2024-10-03", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "2027 Financial Calendar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154431-3A705199"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150551-3A704507"}, {"date": "2026-10-19", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - CEO & MD's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150455-3A704485"}, {"date": "2026-10-19", "form": "Chairman'S Address", "title": "2026 Annual General Meeting - Chair's Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150451-3A704484"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "BEN 1Q27 Trading Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149624-3A704338"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Notification regarding unquoted securities - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147726-3A703979"}, {"date": "2026-09-21", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138046-3A702228"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Dividend/Distribution - BENPH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136095-3A701882"}, {"date": "2026-09-15", "form": "Distribution Announcement", "title": "Dividend/Distribution - BENPI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135638-3A701782"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "BEN Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134475-3A701556"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Application for quotation of securities - BEN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134468-3A701555"}], "performance": {"ticker": "BEN", "has_prices": true, "summary": {"n": 11, "avg": -0.0766170966720697, "win_rate": 0.09090909090909091, "best": 0.01968503937007867, "worst": -0.16451612903225812, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 10.4, "return": -0.003846153846153935}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1060000.0, "date": "2025-11-20", "score": 48.8, "ref_price": 10.97, "return": -0.055606198723792265}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1074475.0, "date": "2025-11-18", "score": 48.9, "ref_price": 10.88, "return": -0.047794117647058945}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7442.4, "date": "2025-04-04", "score": 23.6, "ref_price": 10.16, "return": 0.01968503937007867}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1957000.0, "date": "2025-03-04", "score": 52.0, "ref_price": 10.64, "return": -0.026315789473684317}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1907989.9999999998, "date": "2024-09-11", "score": 51.9, "ref_price": 12.02, "return": -0.13810316139767057}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1984199.9999999998, "date": "2024-08-29", "score": 52.1, "ref_price": 11.84, "return": -0.12500000000000003}, {"who": "JOHNSON JENNIFER M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 249737.88, "date": "2024-08-28", "score": 53.9, "ref_price": 11.92, "return": -0.13087248322147654}, {"who": "JOHNSON JENNIFER M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 396021.14999999997, "date": "2024-08-23", "score": 57.6, "ref_price": 12.4, "return": -0.16451612903225812}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4559040.0, "date": "2024-06-21", "score": 56.4, "ref_price": 11.33, "return": -0.08561341571050314}, {"who": "JOHNSON CHARLES B", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2229000.0, "date": "2024-06-18", "score": 52.7, "ref_price": 11.32, "return": -0.08480565371024743}]}, "price_series": [{"date": "1993-08-02", "close": 2.8248079, "volume": 18798.0}, {"date": "1993-08-03", "close": 2.7769298, "volume": 9190.0}, {"date": "1993-08-04", "close": 2.79608104, "volume": 14934.0}, {"date": "1993-08-05", "close": 2.80565666, "volume": 10025.0}, {"date": "1993-08-06", "close": 2.8248079, "volume": 2298.0}, {"date": "1993-08-09", "close": 2.8248079, "volume": 5953.0}, {"date": "1993-08-10", "close": 2.8248079, "volume": 10965.0}, {"date": "1993-08-11", "close": 2.83438352, "volume": 29659.0}, {"date": "1993-08-12", "close": 2.872686, "volume": 33209.0}, {"date": "1993-08-13", "close": 2.872686, "volume": 14829.0}, {"date": "1993-08-16", "close": 2.88226162, "volume": 53678.0}, {"date": "1993-08-17", "close": 2.9205641, "volume": 9190.0}, {"date": "1993-08-18", "close": 2.9205641, "volume": 8250.0}, {"date": "1993-08-19", "close": 2.9684422, "volume": 29241.0}, {"date": "1993-08-20", "close": 2.9684422, "volume": 19111.0}, {"date": "1993-08-23", "close": 2.98759344, "volume": 15351.0}, {"date": "1993-08-24", "close": 2.99716906, "volume": 2506.0}, {"date": "1993-08-25", "close": 3.1599546, "volume": 40311.0}, {"date": "1993-08-26", "close": 3.16953022, "volume": 94511.0}, {"date": "1993-08-27", "close": 3.1599546, "volume": 71431.0}, {"date": "1993-08-30", "close": 3.15037898, "volume": 12741.0}, {"date": "1993-08-31", "close": 3.1599546, "volume": 61928.0}, {"date": "1993-09-01", "close": 3.1599546, "volume": 48456.0}, {"date": "1993-09-02", "close": 3.1599546, "volume": 29450.0}, {"date": "1993-09-03", "close": 3.1599546, "volume": 12532.0}, {"date": "1993-09-06", "close": 3.1599546, "volume": 52216.0}, {"date": "1993-09-07", "close": 3.2078327, "volume": 3655.0}, {"date": "1993-09-08", "close": 3.2078327, "volume": 56393.0}, {"date": "1993-09-09", "close": 3.2078327, "volume": 22035.0}, {"date": "1993-09-10", "close": 3.2078327, "volume": 63703.0}, {"date": "1993-09-13", "close": 3.21740832, "volume": 56707.0}, {"date": "1993-09-14", "close": 3.21740832, "volume": 67881.0}, {"date": "1993-09-15", "close": 3.21740832, "volume": 84381.0}, {"date": "1993-09-16", "close": 3.21740832, "volume": 9294.0}, {"date": "1993-09-17", "close": 3.23655956, "volume": 354129.0}, {"date": "1993-09-20", "close": 3.23655956, "volume": 27257.0}, {"date": "1993-09-21", "close": 3.23655956, "volume": 7519.0}, {"date": "1993-09-22", "close": 3.17910584, "volume": 7832.0}, {"date": "1993-09-23", "close": 3.18868146, "volume": 12323.0}, {"date": "1993-09-24", "close": 3.2078327, "volume": 14412.0}, {"date": "1993-09-27", "close": 3.1599546, "volume": 6475.0}, {"date": "1993-09-28", "close": 3.1599546, "volume": 36551.0}, {"date": "1993-09-29", "close": 3.1599546, "volume": 25481.0}, {"date": "1993-09-30", "close": 3.2078327, "volume": 13681.0}, {"date": "1993-10-01", "close": 3.2557108, "volume": 20573.0}, {"date": "1993-10-04", "close": 3.2557108, "volume": 5848.0}, {"date": "1993-10-05", "close": 3.31316452, "volume": 44592.0}, {"date": "1993-10-06", "close": 3.31316452, "volume": 48979.0}, {"date": "1993-10-07", "close": 3.24613518, "volume": 22453.0}, {"date": "1993-10-08", "close": 3.23655956, "volume": 15769.0}, {"date": "1993-10-11", "close": 3.23655956, "volume": 7519.0}, {"date": "1993-10-12", "close": 3.18868146, "volume": 13681.0}, {"date": "1993-10-13", "close": 3.2078327, "volume": 27257.0}, {"date": "1993-10-14", "close": 3.21740832, "volume": 13576.0}, {"date": "1993-10-15", "close": 3.2078327, "volume": 3760.0}, {"date": "1993-10-18", "close": 3.24613518, "volume": 4073.0}, {"date": "1993-10-19", "close": 3.2078327, "volume": 11174.0}, {"date": "1993-10-20", "close": 3.16953022, "volume": 6788.0}, {"date": "1993-10-21", "close": 3.2078327, "volume": 4386.0}, {"date": "1993-10-22", "close": 3.2078327, "volume": 4908.0}, {"date": "1993-10-25", "close": 3.2078327, "volume": 10965.0}, {"date": "1993-10-26", "close": 3.27486204, "volume": 36029.0}, {"date": "1993-10-27", "close": 3.2557108, "volume": 9817.0}, {"date": "1993-10-28", "close": 3.2557108, "volume": 6475.0}, {"date": "1993-10-29", "close": 3.27486204, "volume": 13472.0}, {"date": "1993-11-01", "close": 3.29401328, "volume": 24228.0}, {"date": "1993-11-02", "close": 3.3035889, "volume": 8563.0}, {"date": "1993-11-03", "close": 3.351467, "volume": 19633.0}, {"date": "1993-11-04", "close": 3.351467, "volume": 15143.0}, {"date": "1993-11-05", "close": 3.351467, "volume": 9294.0}, {"date": "1993-11-08", "close": 3.34189138, "volume": 13889.0}, {"date": "1993-11-09", "close": 3.351467, "volume": 22140.0}, {"date": "1993-11-10", "close": 3.3993451, "volume": 19215.0}, {"date": "1993-11-11", "close": 3.351467, "volume": 7519.0}, {"date": "1993-11-12", "close": 3.351467, "volume": 90334.0}, {"date": "1993-11-15", "close": 3.3993451, "volume": 6057.0}, {"date": "1993-11-16", "close": 3.3993451, "volume": 13158.0}, {"date": "1993-11-17", "close": 3.3993451, "volume": 15143.0}, {"date": "1993-11-18", "close": 3.3993451, "volume": 8981.0}, {"date": "1993-11-19", "close": 3.3993451, "volume": 6893.0}, {"date": "1993-11-22", "close": 3.4472232, "volume": 13994.0}, {"date": "1993-11-23", "close": 3.41849634, "volume": 51694.0}, {"date": "1993-11-24", "close": 3.4951013, "volume": 6475.0}, {"date": "1993-11-25", "close": 3.50467692, "volume": 11696.0}, {"date": "1993-11-26", "close": 3.5908575, "volume": 2193.0}, {"date": "1993-11-29", "close": 3.4951013, "volume": 7310.0}, {"date": "1993-11-30", "close": 3.46637444, "volume": 16709.0}, {"date": "1993-12-01", "close": 3.4951013, "volume": 6893.0}, {"date": "1993-12-02", "close": 3.46637444, "volume": 9294.0}, {"date": "1993-12-03", "close": 3.46637444, "volume": 104.0}, {"date": "1993-12-06", "close": 3.5429794, "volume": 9190.0}, {"date": "1993-12-07", "close": 3.5429794, "volume": 6997.0}, {"date": "1993-12-08", "close": 3.5429794, "volume": 5744.0}, {"date": "1993-12-09", "close": 3.52382816, "volume": 20991.0}, {"date": "1993-12-10", "close": 3.51425254, "volume": 1109275.0}, {"date": "1993-12-13", "close": 3.5429794, "volume": 10130.0}, {"date": "1993-12-14", "close": 3.52382816, "volume": 522.0}, {"date": "1993-12-15", "close": 3.52382816, "volume": 4908.0}, {"date": "1993-12-16", "close": 3.4951013, "volume": 5013.0}, {"date": "1993-12-17", "close": 3.52382816, "volume": 13681.0}, {"date": "1993-12-20", "close": 3.4951013, "volume": 4177.0}, {"date": "1993-12-21", "close": 3.50467692, "volume": 7519.0}, {"date": "1993-12-22", "close": 3.5429794, "volume": 7937.0}, {"date": "1993-12-23", "close": 3.56213064, "volume": 7415.0}, {"date": "1993-12-24", "close": 3.5429794, "volume": 3446.0}, {"date": "1993-12-27", "close": 3.5429794, "volume": null}, {"date": "1993-12-28", "close": 3.5429794, "volume": null}, {"date": "1993-12-29", "close": 3.52382816, "volume": 7415.0}, {"date": "1993-12-30", "close": 3.56213064, "volume": 5222.0}, {"date": "1993-12-31", "close": 3.5908575, "volume": 8041.0}, {"date": "1994-01-03", "close": 3.5908575, "volume": null}, {"date": "1994-01-04", "close": 3.5908575, "volume": 3968.0}, {"date": "1994-01-05", "close": 3.5908575, "volume": 1775.0}, {"date": "1994-01-06", "close": 3.52382816, "volume": 313.0}, {"date": "1994-01-07", "close": 3.52382816, "volume": 7832.0}, {"date": "1994-01-10", "close": 3.4472232, "volume": 13785.0}, {"date": "1994-01-11", "close": 3.5429794, "volume": 3133.0}, {"date": "1994-01-12", "close": 3.52382816, "volume": 2089.0}, {"date": "1994-01-13", "close": 3.4951013, "volume": 3446.0}, {"date": "1994-01-14", "close": 3.5429794, "volume": 7206.0}, {"date": "1994-01-17", "close": 3.52382816, "volume": 4282.0}, {"date": "1994-01-18", "close": 3.5429794, "volume": 6057.0}, {"date": "1994-01-19", "close": 3.5429794, "volume": 9608.0}, {"date": "1994-01-20", "close": 3.5429794, "volume": 12636.0}, {"date": "1994-01-21", "close": 3.4951013, "volume": 6161.0}, {"date": "1994-01-24", "close": 3.4951013, "volume": 7519.0}, {"date": "1994-01-25", "close": 3.5429794, "volume": 4595.0}, {"date": "1994-01-26", "close": 3.5429794, "volume": null}, {"date": "1994-01-27", "close": 3.57170626, "volume": 25168.0}, {"date": "1994-01-28", "close": 3.5908575, "volume": 11174.0}, {"date": "1994-01-31", "close": 3.5429794, "volume": 13576.0}, {"date": "1994-02-01", "close": 3.5908575, "volume": 49187.0}, {"date": "1994-02-02", "close": 3.6387356, "volume": 2611.0}, {"date": "1994-02-03", "close": 3.6387356, "volume": 8877.0}, {"date": "1994-02-04", "close": 3.61958436, "volume": 4908.0}, {"date": "1994-02-07", "close": 3.5429794, "volume": 13367.0}, {"date": "1994-02-08", "close": 3.51425254, "volume": 9921.0}, {"date": "1994-02-09", "close": 3.5429794, "volume": 8563.0}, {"date": "1994-02-10", "close": 3.5908575, "volume": 7519.0}, {"date": "1994-02-11", "close": 3.6387356, "volume": 24124.0}, {"date": "1994-02-14", "close": 3.6387356, "volume": 6788.0}, {"date": "1994-02-15", "close": 3.6866137, "volume": 10025.0}, {"date": "1994-02-16", "close": 3.7344918, "volume": 245415.0}, {"date": "1994-02-17", "close": 3.830248, "volume": 1880.0}, {"date": "1994-02-18", "close": 3.7344918, "volume": 2611.0}, {"date": "1994-02-21", "close": 3.6387356, "volume": 26526.0}, {"date": "1994-02-22", "close": 3.70576494, "volume": 16083.0}, {"date": "1994-02-23", "close": 3.7344918, "volume": 14307.0}, {"date": "1994-02-24", "close": 3.7344918, "volume": 7624.0}, {"date": "1994-02-25", "close": 3.70576494, "volume": 8355.0}, {"date": "1994-02-28", "close": 3.7344918, "volume": 1984.0}, {"date": "1994-03-01", "close": 3.70576494, "volume": 10339.0}, {"date": "1994-03-02", "close": 3.6866137, "volume": 11696.0}, {"date": "1994-03-03", "close": 3.5908575, "volume": 6266.0}, {"date": "1994-03-04", "close": 3.5908575, "volume": 5326.0}, {"date": "1994-03-07", "close": 3.6387356, "volume": 9712.0}, {"date": "1994-03-08", "close": 3.62915998, "volume": 9399.0}, {"date": "1994-03-09", "close": 3.6387356, "volume": 1775.0}, {"date": "1994-03-10", "close": 3.5908575, "volume": 3968.0}, {"date": "1994-03-11", "close": 3.57170626, "volume": 3237.0}, {"date": "1994-03-14", "close": 3.57170626, "volume": null}, {"date": "1994-03-15", "close": 3.6387356, "volume": 5430.0}, {"date": "1994-03-16", "close": 3.6387356, "volume": 16396.0}, {"date": "1994-03-17", "close": 3.6866137, "volume": 8877.0}, {"date": "1994-03-18", "close": 3.65788684, "volume": 522.0}, {"date": "1994-03-21", "close": 3.6866137, "volume": 48665.0}, {"date": "1994-03-22", "close": 3.66746246, "volume": 4491.0}, {"date": "1994-03-23", "close": 3.6866137, "volume": 8250.0}, {"date": "1994-03-24", "close": 3.70576494, "volume": 6684.0}, {"date": "1994-03-25", "close": 3.6866137, "volume": 10025.0}, {"date": "1994-03-28", "close": 3.61958436, "volume": 5535.0}, {"date": "1994-03-29", "close": 3.6387356, "volume": 5013.0}, {"date": "1994-03-30", "close": 3.61958436, "volume": 5744.0}, {"date": "1994-03-31", "close": 3.5429794, "volume": 5430.0}, {"date": "1994-04-01", "close": 3.5429794, "volume": null}, {"date": "1994-04-04", "close": 3.5429794, "volume": null}, {"date": "1994-04-05", "close": 3.5429794, "volume": 7101.0}, {"date": "1994-04-06", "close": 3.6387356, "volume": 5639.0}, {"date": "1994-04-07", "close": 3.6387356, "volume": null}, {"date": "1994-04-08", "close": 3.4472232, "volume": 71954.0}, {"date": "1994-04-11", "close": 3.4472232, "volume": 209.0}, {"date": "1994-04-12", "close": 3.4472232, "volume": 3551.0}, {"date": "1994-04-13", "close": 3.4472232, "volume": null}, {"date": "1994-04-14", "close": 3.351467, "volume": 4073.0}, {"date": "1994-04-15", "close": 3.351467, "volume": 1671.0}, {"date": "1994-04-18", "close": 3.351467, "volume": 6893.0}, {"date": "1994-04-19", "close": 3.2557108, "volume": 12532.0}, {"date": "1994-04-20", "close": 3.2557108, "volume": 2089.0}, {"date": "1994-04-21", "close": 3.27486204, "volume": 7101.0}, {"date": "1994-04-22", "close": 3.23655956, "volume": 30703.0}, {"date": "1994-04-25", "close": 3.23655956, "volume": null}, {"date": "1994-04-26", "close": 3.23655956, "volume": 835.0}, {"date": "1994-04-27", "close": 3.2557108, "volume": 8250.0}, {"date": "1994-04-28", "close": 3.23655956, "volume": 41459.0}, {"date": "1994-04-29", "close": 3.2557108, "volume": 111429.0}, {"date": "1994-05-02", "close": 3.2557108, "volume": 1149.0}, {"date": "1994-05-03", "close": 3.2557108, "volume": 374493.0}, {"date": "1994-05-04", "close": 3.1599546, "volume": 169284.0}, {"date": "1994-05-05", "close": 3.2078327, "volume": 4804.0}, {"date": "1994-05-06", "close": 3.2078327, "volume": 6266.0}, {"date": "1994-05-09", "close": 3.1599546, "volume": 4282.0}, {"date": "1994-05-10", "close": 3.1599546, "volume": 11070.0}, {"date": "1994-05-11", "close": 3.2078327, "volume": 8355.0}, {"date": "1994-05-12", "close": 3.1599546, "volume": 5953.0}, {"date": "1994-05-13", "close": 3.1599546, "volume": 5848.0}, {"date": "1994-05-16", "close": 3.1599546, "volume": 19424.0}, {"date": "1994-05-17", "close": 3.2078327, "volume": 30494.0}, {"date": "1994-05-18", "close": 3.1120765, "volume": 12950.0}, {"date": "1994-05-19", "close": 3.1599546, "volume": 2506.0}, {"date": "1994-05-20", "close": 3.1599546, "volume": 7832.0}, {"date": "1994-05-23", "close": 3.14080336, "volume": 23079.0}, {"date": "1994-05-24", "close": 3.1599546, "volume": 9294.0}, {"date": "1994-05-25", "close": 3.1120765, "volume": 9817.0}, {"date": "1994-05-26", "close": 3.1120765, "volume": 3133.0}, {"date": "1994-05-27", "close": 3.0641984, "volume": 2715.0}, {"date": "1994-05-30", "close": 3.0641984, "volume": 6788.0}, {"date": "1994-05-31", "close": 3.02589592, "volume": 3133.0}, {"date": "1994-06-01", "close": 3.08334964, "volume": 105267.0}, {"date": "1994-06-02", "close": 2.98759344, "volume": 3133.0}, {"date": "1994-06-03", "close": 2.98759344, "volume": 5326.0}, {"date": "1994-06-06", "close": 2.98759344, "volume": 10443.0}, {"date": "1994-06-07", "close": 2.98759344, "volume": 2820.0}, {"date": "1994-06-08", "close": 3.0163203, "volume": 10443.0}, {"date": "1994-06-09", "close": 3.0163203, "volume": 15665.0}, {"date": "1994-06-10", "close": 2.97801782, "volume": 10443.0}, {"date": "1994-06-13", "close": 2.97801782, "volume": null}, {"date": "1994-06-14", "close": 2.9684422, "volume": 1044.0}, {"date": "1994-06-15", "close": 2.98759344, "volume": 12427.0}, {"date": "1994-06-16", "close": 2.97801782, "volume": 3133.0}, {"date": "1994-06-17", "close": 3.0163203, "volume": 4699.0}, {"date": "1994-06-20", "close": 2.9684422, "volume": 23497.0}, {"date": "1994-06-21", "close": 2.9205641, "volume": 8459.0}, {"date": "1994-06-22", "close": 3.0163203, "volume": 3655.0}, {"date": "1994-06-23", "close": 3.0163203, "volume": 1671.0}, {"date": "1994-06-24", "close": 2.9684422, "volume": 7624.0}, {"date": "1994-06-27", "close": 2.98759344, "volume": 2820.0}, {"date": "1994-06-28", "close": 2.9684422, "volume": 2402.0}, {"date": "1994-06-29", "close": 2.98759344, "volume": 8041.0}, {"date": "1994-06-30", "close": 2.98759344, "volume": 9503.0}, {"date": "1994-07-01", "close": 2.9205641, "volume": 4908.0}, {"date": "1994-07-04", "close": 2.91098848, "volume": 32269.0}, {"date": "1994-07-05", "close": 2.90141286, "volume": 320293.0}, {"date": "1994-07-06", "close": 2.98759344, "volume": 2193.0}, {"date": "1994-07-07", "close": 2.9684422, "volume": 10652.0}, {"date": "1994-07-08", "close": 2.93971534, "volume": 1775.0}, {"date": "1994-07-11", "close": 2.93013972, "volume": 11279.0}, {"date": "1994-07-12", "close": 2.94929096, "volume": 38222.0}, {"date": "1994-07-13", "close": 2.94929096, "volume": 10861.0}, {"date": "1994-07-14", "close": 2.9205641, "volume": 7310.0}, {"date": "1994-07-15", "close": 2.97801782, "volume": 3864.0}, {"date": "1994-07-18", "close": 3.0163203, "volume": 35402.0}, {"date": "1994-07-19", "close": 3.1120765, "volume": 6266.0}, {"date": "1994-07-20", "close": 3.1120765, "volume": 5117.0}, {"date": "1994-07-21", "close": 3.0641984, "volume": 2820.0}, {"date": "1994-07-22", "close": 3.1120765, "volume": 9190.0}, {"date": "1994-07-25", "close": 3.1120765, "volume": null}, {"date": "1994-07-26", "close": 3.23655956, "volume": 12427.0}, {"date": "1994-07-27", "close": 3.23655956, "volume": 24959.0}, {"date": "1994-07-28", "close": 3.1599546, "volume": 4282.0}, {"date": "1994-07-29", "close": 3.1599546, "volume": 4908.0}, {"date": "1994-08-01", "close": 3.14080336, "volume": 1880.0}, {"date": "1994-08-02", "close": 3.13122774, "volume": 2089.0}, {"date": "1994-08-03", "close": 3.0641984, "volume": 28719.0}, {"date": "1994-08-04", "close": 3.0163203, "volume": 1462.0}, {"date": "1994-08-05", "close": 3.0641984, "volume": 835.0}, {"date": "1994-08-08", "close": 3.0641984, "volume": 2402.0}, {"date": "1994-08-09", "close": 3.0641984, "volume": 1566.0}, {"date": "1994-08-10", "close": 3.0641984, "volume": 12636.0}, {"date": "1994-08-11", "close": 3.0641984, "volume": 3446.0}, {"date": "1994-08-12", "close": 3.04504716, "volume": 10861.0}, {"date": "1994-08-15", "close": 3.0163203, "volume": 3655.0}, {"date": "1994-08-16", "close": 3.0163203, "volume": 11592.0}, {"date": "1994-08-17", "close": 2.97801782, "volume": 8981.0}, {"date": "1994-08-18", "close": 2.97801782, "volume": 1880.0}, {"date": "1994-08-19", "close": 3.0163203, "volume": 8355.0}, {"date": "1994-08-22", "close": 3.0641984, "volume": 26108.0}, {"date": "1994-08-23", "close": 3.1120765, "volume": 6579.0}, {"date": "1994-08-24", "close": 3.09292526, "volume": 5744.0}, {"date": "1994-08-25", "close": 3.09292526, "volume": 1044.0}, {"date": "1994-08-26", "close": 3.0641984, "volume": 1044.0}, {"date": "1994-08-29", "close": 3.13122774, "volume": 209.0}, {"date": "1994-08-30", "close": 3.14080336, "volume": 3760.0}, {"date": "1994-08-31", "close": 3.12165212, "volume": 5848.0}, {"date": "1994-09-01", "close": 3.1120765, "volume": 4073.0}, {"date": "1994-09-02", "close": 3.1120765, "volume": 11696.0}, {"date": "1994-09-05", "close": 3.15037898, "volume": 627.0}, {"date": "1994-09-06", "close": 3.15037898, "volume": 2193.0}, {"date": "1994-09-07", "close": 3.08334964, "volume": 731.0}, {"date": "1994-09-08", "close": 3.08334964, "volume": 940.0}, {"date": "1994-09-09", "close": 3.02589592, "volume": 1044.0}, {"date": "1994-09-12", "close": 2.9684422, "volume": 8877.0}, {"date": "1994-09-13", "close": 2.98759344, "volume": 4386.0}, {"date": "1994-09-14", "close": 2.98759344, "volume": 731.0}, {"date": "1994-09-15", "close": 3.0641984, "volume": 522.0}, {"date": "1994-09-16", "close": 3.0641984, "volume": 1044.0}, {"date": "1994-09-19", "close": 3.0641984, "volume": null}, {"date": "1994-09-20", "close": 2.98759344, "volume": 1358.0}, {"date": "1994-09-21", "close": 2.94929096, "volume": 313.0}, {"date": "1994-09-22", "close": 2.94929096, "volume": null}, {"date": "1994-09-23", "close": 2.94929096, "volume": 8563.0}, {"date": "1994-09-26", "close": 2.93013972, "volume": 7832.0}, {"date": "1994-09-27", "close": 2.93013972, "volume": null}, {"date": "1994-09-28", "close": 2.93013972, "volume": 1149.0}, {"date": "1994-09-29", "close": 2.872686, "volume": 13054.0}, {"date": "1994-09-30", "close": 2.872686, "volume": 1149.0}, {"date": "1994-10-03", "close": 2.9205641, "volume": 1044.0}, {"date": "1994-10-04", "close": 2.9684422, "volume": 8772.0}, {"date": "1994-10-05", "close": 2.9684422, "volume": 13994.0}, {"date": "1994-10-06", "close": 2.872686, "volume": 2089.0}, {"date": "1994-10-07", "close": 2.872686, "volume": 5744.0}, {"date": "1994-10-10", "close": 2.872686, "volume": null}, {"date": "1994-10-11", "close": 2.7769298, "volume": 28405.0}, {"date": "1994-10-12", "close": 2.78650542, "volume": 5013.0}, {"date": "1994-10-13", "close": 2.85353476, "volume": 8563.0}, {"date": "1994-10-14", "close": 2.872686, "volume": 3655.0}, {"date": "1994-10-17", "close": 2.86311038, "volume": 2089.0}, {"date": "1994-10-18", "close": 2.86311038, "volume": 1149.0}, {"date": "1994-10-19", "close": 2.85353476, "volume": 11383.0}, {"date": "1994-10-20", "close": 2.8248079, "volume": 15038.0}, {"date": "1994-10-21", "close": 2.7769298, "volume": 2924.0}, {"date": "1994-10-24", "close": 2.7769298, "volume": 11174.0}, {"date": "1994-10-25", "close": 2.79608104, "volume": 8355.0}, {"date": "1994-10-26", "close": 2.79608104, "volume": 6370.0}, {"date": "1994-10-27", "close": 2.8248079, "volume": 1044.0}, {"date": "1994-10-28", "close": 2.85353476, "volume": 5535.0}, {"date": "1994-10-31", "close": 2.83438352, "volume": 1566.0}, {"date": "1994-11-01", "close": 2.8248079, "volume": 313.0}, {"date": "1994-11-02", "close": 2.83438352, "volume": 6057.0}, {"date": "1994-11-03", "close": 2.7769298, "volume": 2402.0}, {"date": "1994-11-04", "close": 2.7769298, "volume": 3446.0}, {"date": "1994-11-07", "close": 2.7290517, "volume": 3864.0}, {"date": "1994-11-08", "close": 2.6811736, "volume": 4282.0}, {"date": "1994-11-09", "close": 2.6811736, "volume": 14829.0}, {"date": "1994-11-10", "close": 2.6811736, "volume": 2611.0}, {"date": "1994-11-11", "close": 2.7290517, "volume": 6370.0}, {"date": "1994-11-14", "close": 2.6811736, "volume": 1671.0}, {"date": "1994-11-15", "close": 2.7290517, "volume": 12219.0}, {"date": "1994-11-16", "close": 2.75777856, "volume": 23288.0}, {"date": "1994-11-17", "close": 2.7769298, "volume": 2402.0}, {"date": "1994-11-18", "close": 2.7290517, "volume": 5535.0}, {"date": "1994-11-21", "close": 2.71947608, "volume": 522.0}, {"date": "1994-11-22", "close": 2.6332955, "volume": 3342.0}, {"date": "1994-11-23", "close": 2.5854174, "volume": 2924.0}, {"date": "1994-11-24", "close": 2.5854174, "volume": 19842.0}, {"date": "1994-11-25", "close": 2.5854174, "volume": 4595.0}, {"date": "1994-11-28", "close": 2.5854174, "volume": 15038.0}, {"date": "1994-11-29", "close": 2.6811736, "volume": 6997.0}, {"date": "1994-11-30", "close": 2.64287112, "volume": 6788.0}, {"date": "1994-12-01", "close": 2.5854174, "volume": 3133.0}, {"date": "1994-12-02", "close": 2.61414426, "volume": 2089.0}, {"date": "1994-12-05", "close": 2.6332955, "volume": 46368.0}, {"date": "1994-12-06", "close": 2.6332955, "volume": null}, {"date": "1994-12-07", "close": 2.4896612, "volume": 183278.0}, {"date": "1994-12-08", "close": 2.4896612, "volume": 4699.0}, {"date": "1994-12-09", "close": 2.6332955, "volume": 16918.0}, {"date": "1994-12-12", "close": 2.6332955, "volume": 3551.0}, {"date": "1994-12-13", "close": 2.5854174, "volume": 8146.0}, {"date": "1994-12-14", "close": 2.64287112, "volume": 627.0}, {"date": "1994-12-15", "close": 2.6332955, "volume": 1984.0}, {"date": "1994-12-16", "close": 2.62371988, "volume": 1044.0}, {"date": "1994-12-19", "close": 2.6332955, "volume": 13472.0}, {"date": "1994-12-20", "close": 2.6332955, "volume": 2506.0}, {"date": "1994-12-21", "close": 2.64287112, "volume": 8041.0}, {"date": "1994-12-22", "close": 2.64287112, "volume": null}, {"date": "1994-12-23", "close": 2.5854174, "volume": 2402.0}, {"date": "1994-12-26", "close": 2.5854174, "volume": null}, {"date": "1994-12-27", "close": 2.5854174, "volume": null}, {"date": "1994-12-28", "close": 2.6332955, "volume": 3342.0}, {"date": "1994-12-29", "close": 2.6332955, "volume": null}, {"date": "1994-12-30", "close": 2.6332955, "volume": null}, {"date": "1995-01-02", "close": 2.6332955, "volume": null}, {"date": "1995-01-03", "close": 2.5854174, "volume": 3864.0}, {"date": "1995-01-04", "close": 2.60456864, "volume": 2089.0}, {"date": "1995-01-05", "close": 2.5854174, "volume": 7101.0}, {"date": "1995-01-06", "close": 2.5854174, "volume": 940.0}, {"date": "1995-01-09", "close": 2.60456864, "volume": 1044.0}, {"date": "1995-01-10", "close": 2.64287112, "volume": 6788.0}, {"date": "1995-01-11", "close": 2.64287112, "volume": 522.0}, {"date": "1995-01-12", "close": 2.5854174, "volume": 9086.0}, {"date": "1995-01-13", "close": 2.5854174, "volume": 4177.0}, {"date": "1995-01-16", "close": 2.6332955, "volume": 15665.0}, {"date": "1995-01-17", "close": 2.6332955, "volume": 24437.0}, {"date": "1995-01-18", "close": 2.6332955, "volume": 1671.0}, {"date": "1995-01-19", "close": 2.6332955, "volume": 108609.0}, {"date": "1995-01-20", "close": 2.7769298, "volume": 7728.0}, {"date": "1995-01-23", "close": 2.7769298, "volume": 10025.0}, {"date": "1995-01-24", "close": 2.76735418, "volume": 6475.0}, {"date": "1995-01-25", "close": 2.7290517, "volume": 2611.0}, {"date": "1995-01-26", "close": 2.7290517, "volume": null}, {"date": "1995-01-27", "close": 2.78650542, "volume": 5744.0}, {"date": "1995-01-30", "close": 2.872686, "volume": 35298.0}, {"date": "1995-01-31", "close": 2.872686, "volume": 18276.0}, {"date": "1995-02-01", "close": 2.872686, "volume": 38118.0}, {"date": "1995-02-02", "close": 2.84395914, "volume": 41668.0}, {"date": "1995-02-03", "close": 2.83438352, "volume": 110384.0}, {"date": "1995-02-06", "close": 2.85353476, "volume": 8877.0}, {"date": "1995-02-07", "close": 2.81523228, "volume": 13263.0}, {"date": "1995-02-08", "close": 2.8248079, "volume": 16605.0}, {"date": "1995-02-09", "close": 2.8248079, "volume": 35507.0}, {"date": "1995-02-10", "close": 2.84395914, "volume": 11801.0}, {"date": "1995-02-13", "close": 2.83438352, "volume": 9503.0}, {"date": "1995-02-14", "close": 2.84395914, "volume": 57124.0}, {"date": "1995-02-15", "close": 2.86311038, "volume": 1671.0}, {"date": "1995-02-16", "close": 2.872686, "volume": 27048.0}, {"date": "1995-02-17", "close": 2.88226162, "volume": 8877.0}, {"date": "1995-02-20", "close": 2.872686, "volume": 6161.0}, {"date": "1995-02-21", "close": 2.9205641, "volume": 5848.0}, {"date": "1995-02-22", "close": 2.9205641, "volume": 4699.0}, {"date": "1995-02-23", "close": 2.9205641, "volume": 16083.0}, {"date": "1995-02-24", "close": 2.9205641, "volume": 9294.0}, {"date": "1995-02-27", "close": 2.84395914, "volume": 20364.0}, {"date": "1995-02-28", "close": 2.8248079, "volume": 21304.0}, {"date": "1995-03-01", "close": 2.872686, "volume": 19633.0}, {"date": "1995-03-02", "close": 3.0163203, "volume": 13681.0}, {"date": "1995-03-03", "close": 2.98759344, "volume": 12114.0}, {"date": "1995-03-06", "close": 2.9684422, "volume": 17336.0}, {"date": "1995-03-07", "close": 3.0163203, "volume": 4804.0}, {"date": "1995-03-08", "close": 3.0163203, "volume": 10443.0}, {"date": "1995-03-09", "close": 3.0163203, "volume": 12532.0}, {"date": "1995-03-10", "close": 3.0163203, "volume": 10548.0}, {"date": "1995-03-13", "close": 3.0163203, "volume": 418.0}, {"date": "1995-03-14", "close": 3.0641984, "volume": 13576.0}, {"date": "1995-03-15", "close": 3.1599546, "volume": 9086.0}, {"date": "1995-03-16", "close": 3.1599546, "volume": 23184.0}, {"date": "1995-03-17", "close": 3.2078327, "volume": 30807.0}, {"date": "1995-03-20", "close": 3.2078327, "volume": 13472.0}, {"date": "1995-03-21", "close": 3.23655956, "volume": 1880.0}, {"date": "1995-03-22", "close": 3.1120765, "volume": 15038.0}, {"date": "1995-03-23", "close": 3.2078327, "volume": 9608.0}, {"date": "1995-03-24", "close": 3.22698394, "volume": 12427.0}, {"date": "1995-03-27", "close": 3.23655956, "volume": 3968.0}, {"date": "1995-03-28", "close": 3.22698394, "volume": 10339.0}, {"date": "1995-03-29", "close": 3.21740832, "volume": 5326.0}, {"date": "1995-03-30", "close": 3.15037898, "volume": 22140.0}, {"date": "1995-03-31", "close": 3.16953022, "volume": 24541.0}, {"date": "1995-04-03", "close": 3.15037898, "volume": 5848.0}, {"date": "1995-04-04", "close": 3.1599546, "volume": 20260.0}, {"date": "1995-04-05", "close": 3.0641984, "volume": 18380.0}, {"date": "1995-04-06", "close": 3.0163203, "volume": 10339.0}, {"date": "1995-04-07", "close": 3.00674468, "volume": 4491.0}, {"date": "1995-04-10", "close": 2.9684422, "volume": 4073.0}, {"date": "1995-04-11", "close": 2.98759344, "volume": 38849.0}, {"date": "1995-04-12", "close": 3.00674468, "volume": 16918.0}, {"date": "1995-04-13", "close": 3.0641984, "volume": 11070.0}, {"date": "1995-04-14", "close": 3.0641984, "volume": null}, {"date": "1995-04-17", "close": 3.0641984, "volume": null}, {"date": "1995-04-18", "close": 3.0641984, "volume": 21722.0}, {"date": "1995-04-19", "close": 3.0641984, "volume": 3029.0}, {"date": "1995-04-20", "close": 3.00674468, "volume": 3864.0}, {"date": "1995-04-21", "close": 2.9684422, "volume": 10443.0}, {"date": "1995-04-24", "close": 2.872686, "volume": 3864.0}, {"date": "1995-04-25", "close": 2.872686, "volume": null}, {"date": "1995-04-26", "close": 2.872686, "volume": 26212.0}, {"date": "1995-04-27", "close": 3.0641984, "volume": 14203.0}, {"date": "1995-04-28", "close": 3.1120765, "volume": 8563.0}, {"date": "1995-05-01", "close": 3.08334964, "volume": 7519.0}, {"date": "1995-05-02", "close": 3.0641984, "volume": 7206.0}, {"date": "1995-05-03", "close": 3.0641984, "volume": 4699.0}, {"date": "1995-05-04", "close": 3.0163203, "volume": 7310.0}, {"date": "1995-05-05", "close": 3.10250088, "volume": 2506.0}, {"date": "1995-05-08", "close": 3.10250088, "volume": null}, {"date": "1995-05-09", "close": 3.2557108, "volume": 9921.0}, {"date": "1995-05-10", "close": 3.2078327, "volume": 940.0}, {"date": "1995-05-11", "close": 3.22698394, "volume": 7310.0}, {"date": "1995-05-12", "close": 3.1599546, "volume": 3551.0}, {"date": "1995-05-15", "close": 3.1120765, "volume": 7519.0}, {"date": "1995-05-16", "close": 3.04504716, "volume": 2506.0}, {"date": "1995-05-17", "close": 3.04504716, "volume": 1044.0}, {"date": "1995-05-18", "close": 3.1120765, "volume": 6684.0}, {"date": "1995-05-19", "close": 3.1120765, "volume": 209.0}, {"date": "1995-05-22", "close": 3.09292526, "volume": 8459.0}, {"date": "1995-05-23", "close": 3.0163203, "volume": 5744.0}, {"date": "1995-05-24", "close": 3.04504716, "volume": 5848.0}, {"date": "1995-05-25", "close": 3.0641984, "volume": 4595.0}, {"date": "1995-05-26", "close": 3.0641984, "volume": 209.0}, {"date": "1995-05-29", "close": 3.0641984, "volume": 2924.0}, {"date": "1995-05-30", "close": 3.02589592, "volume": 1775.0}, {"date": "1995-05-31", "close": 3.05462278, "volume": 3864.0}, {"date": "1995-06-01", "close": 3.0163203, "volume": 5639.0}, {"date": "1995-06-02", "close": 3.0163203, "volume": 3133.0}, {"date": "1995-06-05", "close": 3.0163203, "volume": 2402.0}, {"date": "1995-06-06", "close": 3.02589592, "volume": 14725.0}, {"date": "1995-06-07", "close": 3.0641984, "volume": 5848.0}, {"date": "1995-06-08", "close": 3.02589592, "volume": 8772.0}, {"date": "1995-06-09", "close": 3.02589592, "volume": 3760.0}, {"date": "1995-06-12", "close": 3.02589592, "volume": null}, {"date": "1995-06-13", "close": 3.0641984, "volume": 2924.0}, {"date": "1995-06-14", "close": 3.02589592, "volume": 2402.0}, {"date": "1995-06-15", "close": 3.0163203, "volume": 1880.0}, {"date": "1995-06-16", "close": 3.0163203, "volume": 4595.0}, {"date": "1995-06-19", "close": 2.98759344, "volume": 4177.0}, {"date": "1995-06-20", "close": 3.0163203, "volume": 4282.0}, {"date": "1995-06-21", "close": 3.0641984, "volume": 3864.0}, {"date": "1995-06-22", "close": 3.0641984, "volume": 1149.0}, {"date": "1995-06-23", "close": 3.0641984, "volume": 3446.0}, {"date": "1995-06-26", "close": 3.1599546, "volume": 12741.0}, {"date": "1995-06-27", "close": 3.1599546, "volume": 6475.0}, {"date": "1995-06-28", "close": 3.1599546, "volume": 5639.0}, {"date": "1995-06-29", "close": 3.0641984, "volume": 7624.0}, {"date": "1995-06-30", "close": 3.1599546, "volume": 11592.0}, {"date": "1995-07-03", "close": 3.1120765, "volume": 2820.0}, {"date": "1995-07-04", "close": 3.07377402, "volume": 209.0}, {"date": "1995-07-05", "close": 3.1120765, "volume": 3655.0}, {"date": "1995-07-06", "close": 3.1120765, "volume": 10130.0}, {"date": "1995-07-07", "close": 3.1599546, "volume": 7728.0}, {"date": "1995-07-10", "close": 3.1599546, "volume": 5639.0}, {"date": "1995-07-11", "close": 3.1599546, "volume": 10234.0}, {"date": "1995-07-12", "close": 3.1599546, "volume": 5848.0}, {"date": "1995-07-13", "close": 3.1120765, "volume": 18589.0}, {"date": "1995-07-14", "close": 3.2078327, "volume": 8146.0}, {"date": "1995-07-17", "close": 3.2078327, "volume": 11174.0}, {"date": "1995-07-18", "close": 3.2078327, "volume": 6788.0}, {"date": "1995-07-19", "close": 3.2078327, "volume": 2193.0}, {"date": "1995-07-20", "close": 3.2078327, "volume": 522.0}, {"date": "1995-07-21", "close": 3.19825708, "volume": 3864.0}, {"date": "1995-07-24", "close": 3.1599546, "volume": 5326.0}, {"date": "1995-07-25", "close": 3.1120765, "volume": 15560.0}, {"date": "1995-07-26", "close": 3.1599546, "volume": 110489.0}, {"date": "1995-07-27", "close": 3.2557108, "volume": 21617.0}, {"date": "1995-07-28", "close": 3.2557108, "volume": 3968.0}, {"date": "1995-07-31", "close": 3.351467, "volume": 38222.0}, {"date": "1995-08-01", "close": 3.3993451, "volume": 38327.0}, {"date": "1995-08-02", "close": 3.351467, "volume": 14620.0}, {"date": "1995-08-03", "close": 3.3035889, "volume": 16396.0}, {"date": "1995-08-04", "close": 3.3035889, "volume": 3029.0}, {"date": "1995-08-07", "close": 3.31316452, "volume": 21617.0}, {"date": "1995-08-08", "close": 3.32274014, "volume": 4073.0}, {"date": "1995-08-09", "close": 3.32274014, "volume": 4073.0}, {"date": "1995-08-10", "close": 3.3035889, "volume": 11070.0}, {"date": "1995-08-11", "close": 3.3035889, "volume": 6161.0}, {"date": "1995-08-14", "close": 3.27486204, "volume": 3864.0}, {"date": "1995-08-15", "close": 3.28443766, "volume": 6997.0}, {"date": "1995-08-16", "close": 3.27486204, "volume": 15560.0}, {"date": "1995-08-17", "close": 3.1599546, "volume": 29136.0}, {"date": "1995-08-18", "close": 3.1599546, "volume": 2089.0}, {"date": "1995-08-21", "close": 3.2557108, "volume": 3237.0}, {"date": "1995-08-22", "close": 3.28443766, "volume": 51485.0}, {"date": "1995-08-23", "close": 3.28443766, "volume": 7101.0}, {"date": "1995-08-24", "close": 3.3035889, "volume": 16814.0}, {"date": "1995-08-25", "close": 3.3035889, "volume": 6057.0}, {"date": "1995-08-28", "close": 3.3035889, "volume": 1775.0}, {"date": "1995-08-29", "close": 3.38019386, "volume": 9503.0}, {"date": "1995-08-30", "close": 3.38019386, "volume": 8355.0}, {"date": "1995-08-31", "close": 3.41849634, "volume": 33105.0}, {"date": "1995-09-01", "close": 3.4951013, "volume": 1984.0}, {"date": "1995-09-04", "close": 3.46637444, "volume": 17753.0}, {"date": "1995-09-05", "close": 3.4951013, "volume": 14307.0}, {"date": "1995-09-06", "close": 3.38019386, "volume": 13054.0}, {"date": "1995-09-07", "close": 3.4472232, "volume": 7101.0}, {"date": "1995-09-08", "close": 3.3993451, "volume": 4804.0}, {"date": "1995-09-11", "close": 3.43764758, "volume": 4699.0}, {"date": "1995-09-12", "close": 3.47595006, "volume": 9608.0}, {"date": "1995-09-13", "close": 3.47595006, "volume": 8563.0}, {"date": "1995-09-14", "close": 3.4472232, "volume": 24437.0}, {"date": "1995-09-15", "close": 3.4472232, "volume": 4804.0}, {"date": "1995-09-18", "close": 3.47595006, "volume": 13263.0}, {"date": "1995-09-19", "close": 3.4472232, "volume": 14725.0}, {"date": "1995-09-20", "close": 3.46637444, "volume": 12114.0}, {"date": "1995-09-21", "close": 3.5429794, "volume": 13576.0}, {"date": "1995-09-22", "close": 3.5908575, "volume": 10861.0}, {"date": "1995-09-25", "close": 3.56213064, "volume": 13367.0}, {"date": "1995-09-26", "close": 3.5908575, "volume": 17649.0}, {"date": "1995-09-27", "close": 3.5908575, "volume": 18171.0}, {"date": "1995-09-28", "close": 3.5908575, "volume": 42086.0}, {"date": "1995-09-29", "close": 3.6387356, "volume": 14098.0}, {"date": "1995-10-02", "close": 3.6866137, "volume": 1253.0}, {"date": "1995-10-03", "close": 3.6866137, "volume": 28301.0}, {"date": "1995-10-04", "close": 3.71534056, "volume": 5535.0}, {"date": "1995-10-05", "close": 3.5908575, "volume": 5744.0}, {"date": "1995-10-06", "close": 3.5429794, "volume": 16605.0}, {"date": "1995-10-09", "close": 3.5429794, "volume": 8563.0}, {"date": "1995-10-10", "close": 3.4951013, "volume": 8355.0}, {"date": "1995-10-11", "close": 3.4951013, "volume": 14203.0}, {"date": "1995-10-12", "close": 3.4951013, "volume": 1880.0}, {"date": "1995-10-13", "close": 3.4951013, "volume": 1566.0}, {"date": "1995-10-16", "close": 3.4951013, "volume": 9712.0}, {"date": "1995-10-17", "close": 3.4951013, "volume": 8041.0}, {"date": "1995-10-18", "close": 3.48552568, "volume": 3133.0}, {"date": "1995-10-19", "close": 3.42807196, "volume": 607689.0}, {"date": "1995-10-20", "close": 3.42807196, "volume": 835.0}, {"date": "1995-10-23", "close": 3.42807196, "volume": 7624.0}, {"date": "1995-10-24", "close": 3.36104262, "volume": 5535.0}, {"date": "1995-10-25", "close": 3.4472232, "volume": 3342.0}, {"date": "1995-10-26", "close": 3.3993451, "volume": 5535.0}, {"date": "1995-10-27", "close": 3.3993451, "volume": 4908.0}, {"date": "1995-10-30", "close": 3.37061824, "volume": 12532.0}, {"date": "1995-10-31", "close": 3.3993451, "volume": 18380.0}, {"date": "1995-11-01", "close": 3.351467, "volume": 1984.0}, {"date": "1995-11-02", "close": 3.3993451, "volume": 9190.0}, {"date": "1995-11-03", "close": 3.38976948, "volume": 940.0}, {"date": "1995-11-06", "close": 3.38019386, "volume": 3342.0}, {"date": "1995-11-07", "close": 3.38019386, "volume": null}, {"date": "1995-11-08", "close": 3.37061824, "volume": 8772.0}, {"date": "1995-11-09", "close": 3.36104262, "volume": 10861.0}, {"date": "1995-11-10", "close": 3.33231576, "volume": 6266.0}, {"date": "1995-11-13", "close": 3.351467, "volume": 8877.0}, {"date": "1995-11-14", "close": 3.351467, "volume": 11696.0}, {"date": "1995-11-15", "close": 3.3035889, "volume": 5535.0}, {"date": "1995-11-16", "close": 3.351467, "volume": 13367.0}, {"date": "1995-11-17", "close": 3.351467, "volume": 21722.0}, {"date": "1995-11-20", "close": 3.351467, "volume": 19111.0}, {"date": "1995-11-21", "close": 3.32274014, "volume": 7310.0}, {"date": "1995-11-22", "close": 3.34189138, "volume": 22766.0}, {"date": "1995-11-23", "close": 3.3993451, "volume": 11801.0}, {"date": "1995-11-24", "close": 3.3993451, "volume": 9190.0}, {"date": "1995-11-27", "close": 3.38976948, "volume": 7624.0}, {"date": "1995-11-28", "close": 3.3993451, "volume": 15456.0}, {"date": "1995-11-29", "close": 3.4472232, "volume": 8355.0}, {"date": "1995-11-30", "close": 3.4472232, "volume": 9503.0}, {"date": "1995-12-01", "close": 3.43764758, "volume": 10548.0}, {"date": "1995-12-04", "close": 3.4472232, "volume": 19946.0}, {"date": "1995-12-05", "close": 3.4951013, "volume": 11801.0}, {"date": "1995-12-06", "close": 3.5908575, "volume": 14203.0}, {"date": "1995-12-07", "close": 3.55255502, "volume": 12636.0}, {"date": "1995-12-08", "close": 3.5429794, "volume": 12845.0}, {"date": "1995-12-11", "close": 3.65788684, "volume": 13472.0}, {"date": "1995-12-12", "close": 3.6387356, "volume": 12010.0}, {"date": "1995-12-13", "close": 3.6387356, "volume": 13576.0}, {"date": "1995-12-14", "close": 3.6387356, "volume": 10339.0}, {"date": "1995-12-15", "close": 3.6866137, "volume": 11488.0}, {"date": "1995-12-18", "close": 3.6866137, "volume": 7519.0}, {"date": "1995-12-19", "close": 3.6387356, "volume": 1984.0}, {"date": "1995-12-20", "close": 3.6387356, "volume": 6266.0}, {"date": "1995-12-21", "close": 3.62915998, "volume": 11070.0}, {"date": "1995-12-22", "close": 3.62915998, "volume": 1149.0}, {"date": "1995-12-25", "close": 3.62915998, "volume": null}, {"date": "1995-12-26", "close": 3.62915998, "volume": null}, {"date": "1995-12-27", "close": 3.5429794, "volume": 8355.0}, {"date": "1995-12-28", "close": 3.56213064, "volume": 6997.0}, {"date": "1995-12-29", "close": 3.5908575, "volume": 8981.0}, {"date": "1996-01-01", "close": 3.5908575, "volume": null}, {"date": "1996-01-02", "close": 3.57170626, "volume": 16500.0}, {"date": "1996-01-03", "close": 3.60043312, "volume": 18589.0}, {"date": "1996-01-04", "close": 3.57170626, "volume": 15143.0}, {"date": "1996-01-05", "close": 3.61958436, "volume": 21513.0}, {"date": "1996-01-08", "close": 3.6387356, "volume": 119992.0}, {"date": "1996-01-09", "close": 3.7344918, "volume": 28092.0}, {"date": "1996-01-10", "close": 3.84939924, "volume": 46159.0}, {"date": "1996-01-11", "close": 3.8781261, "volume": 46472.0}, {"date": "1996-01-12", "close": 3.74406742, "volume": 23184.0}, {"date": "1996-01-15", "close": 3.74406742, "volume": 9712.0}, {"date": "1996-01-16", "close": 3.7823699, "volume": 7101.0}, {"date": "1996-01-17", "close": 3.7823699, "volume": 23393.0}, {"date": "1996-01-18", "close": 3.7823699, "volume": 12950.0}, {"date": "1996-01-19", "close": 3.75364304, "volume": 9086.0}, {"date": "1996-01-22", "close": 3.7823699, "volume": 21826.0}, {"date": "1996-01-23", "close": 3.69618932, "volume": 9399.0}, {"date": "1996-01-24", "close": 3.69618932, "volume": null}, {"date": "1996-01-25", "close": 3.7344918, "volume": 1880.0}, {"date": "1996-01-26", "close": 3.7344918, "volume": null}, {"date": "1996-01-29", "close": 3.7823699, "volume": 11070.0}, {"date": "1996-01-30", "close": 3.76321866, "volume": 17440.0}, {"date": "1996-01-31", "close": 3.7823699, "volume": 6579.0}, {"date": "1996-02-01", "close": 3.82067238, "volume": 16500.0}, {"date": "1996-02-02", "close": 3.82067238, "volume": 11279.0}, {"date": "1996-02-05", "close": 3.7344918, "volume": 15351.0}, {"date": "1996-02-06", "close": 3.76321866, "volume": 10756.0}, {"date": "1996-02-07", "close": 3.830248, "volume": 31852.0}, {"date": "1996-02-08", "close": 3.85897486, "volume": 9190.0}, {"date": "1996-02-09", "close": 3.830248, "volume": 29554.0}, {"date": "1996-02-12", "close": 3.830248, "volume": 5430.0}, {"date": "1996-02-13", "close": 3.830248, "volume": 7728.0}, {"date": "1996-02-14", "close": 3.77279428, "volume": 9712.0}, {"date": "1996-02-15", "close": 3.7344918, "volume": 17022.0}, {"date": "1996-02-16", "close": 3.7344918, "volume": 14516.0}, {"date": "1996-02-19", "close": 3.75364304, "volume": 12114.0}, {"date": "1996-02-20", "close": 3.830248, "volume": 19007.0}, {"date": "1996-02-21", "close": 3.84939924, "volume": 30807.0}, {"date": "1996-02-22", "close": 3.830248, "volume": 14098.0}, {"date": "1996-02-23", "close": 3.830248, "volume": 15351.0}, {"date": "1996-02-26", "close": 3.830248, "volume": 1253.0}, {"date": "1996-02-27", "close": 3.830248, "volume": 10025.0}, {"date": "1996-02-28", "close": 3.82067238, "volume": 31538.0}, {"date": "1996-02-29", "close": 3.830248, "volume": 17649.0}, {"date": "1996-03-01", "close": 3.9738823, "volume": 29136.0}, {"date": "1996-03-04", "close": 4.01218478, "volume": 18589.0}, {"date": "1996-03-05", "close": 3.9738823, "volume": 29868.0}, {"date": "1996-03-06", "close": 3.9260042, "volume": 11488.0}, {"date": "1996-03-07", "close": 3.9260042, "volume": 10234.0}, {"date": "1996-03-08", "close": 3.8781261, "volume": 2089.0}, {"date": "1996-03-11", "close": 3.7823699, "volume": 8668.0}, {"date": "1996-03-12", "close": 3.830248, "volume": 54931.0}, {"date": "1996-03-13", "close": 3.830248, "volume": 16814.0}, {"date": "1996-03-14", "close": 3.830248, "volume": 8563.0}, {"date": "1996-03-15", "close": 3.9260042, "volume": 8250.0}, {"date": "1996-03-18", "close": 3.91642858, "volume": 9608.0}, {"date": "1996-03-19", "close": 3.94515544, "volume": 35507.0}, {"date": "1996-03-20", "close": 3.9260042, "volume": 24437.0}, {"date": "1996-03-21", "close": 3.94515544, "volume": 26421.0}, {"date": "1996-03-22", "close": 3.9738823, "volume": 15247.0}, {"date": "1996-03-25", "close": 3.9260042, "volume": 27570.0}, {"date": "1996-03-26", "close": 3.91642858, "volume": 19738.0}, {"date": "1996-03-27", "close": 3.8781261, "volume": 20886.0}, {"date": "1996-03-28", "close": 3.90685296, "volume": 35298.0}, {"date": "1996-03-29", "close": 3.830248, "volume": 41459.0}, {"date": "1996-04-01", "close": 3.830248, "volume": 4804.0}, {"date": "1996-04-02", "close": 3.7823699, "volume": 1671.0}, {"date": "1996-04-03", "close": 3.75364304, "volume": 6997.0}, {"date": "1996-04-04", "close": 3.7344918, "volume": 10652.0}, {"date": "1996-04-05", "close": 3.7344918, "volume": null}, {"date": "1996-04-08", "close": 3.7344918, "volume": null}, {"date": "1996-04-09", "close": 3.7344918, "volume": 522.0}, {"date": "1996-04-10", "close": 3.6387356, "volume": 21095.0}, {"date": "1996-04-11", "close": 3.6387356, "volume": 17962.0}, {"date": "1996-04-12", "close": 3.6387356, "volume": 10025.0}, {"date": "1996-04-15", "close": 3.6387356, "volume": 104.0}, {"date": "1996-04-16", "close": 3.5429794, "volume": 14098.0}, {"date": "1996-04-17", "close": 3.4951013, "volume": 8355.0}, {"date": "1996-04-18", "close": 3.4472232, "volume": 21200.0}, {"date": "1996-04-19", "close": 3.5429794, "volume": 38640.0}, {"date": "1996-04-22", "close": 3.56213064, "volume": 7206.0}, {"date": "1996-04-23", "close": 3.56213064, "volume": 11905.0}, {"date": "1996-04-24", "close": 3.6387356, "volume": 6161.0}, {"date": "1996-04-25", "close": 3.6387356, "volume": null}, {"date": "1996-04-26", "close": 3.6866137, "volume": 3446.0}, {"date": "1996-04-29", "close": 3.67703808, "volume": 3342.0}, {"date": "1996-04-30", "close": 3.5908575, "volume": 5639.0}, {"date": "1996-05-01", "close": 3.5429794, "volume": 16187.0}, {"date": "1996-05-02", "close": 3.53340378, "volume": 3342.0}, {"date": "1996-05-03", "close": 3.4472232, "volume": 2506.0}, {"date": "1996-05-06", "close": 3.52382816, "volume": 9086.0}, {"date": "1996-05-07", "close": 3.5908575, "volume": 11801.0}, {"date": "1996-05-08", "close": 3.5429794, "volume": 5222.0}, {"date": "1996-05-09", "close": 3.5429794, "volume": 1984.0}, {"date": "1996-05-10", "close": 3.66746246, "volume": 7728.0}, {"date": "1996-05-13", "close": 3.66746246, "volume": 3760.0}, {"date": "1996-05-14", "close": 3.6387356, "volume": 8355.0}, {"date": "1996-05-15", "close": 3.6387356, "volume": 11801.0}, {"date": "1996-05-16", "close": 3.6387356, "volume": 7206.0}, {"date": "1996-05-17", "close": 3.5908575, "volume": 5744.0}, {"date": "1996-05-20", "close": 3.5908575, "volume": 3864.0}, {"date": "1996-05-21", "close": 3.62915998, "volume": 19215.0}, {"date": "1996-05-22", "close": 3.62915998, "volume": 10339.0}, {"date": "1996-05-23", "close": 3.62915998, "volume": 8146.0}, {"date": "1996-05-24", "close": 3.58128188, "volume": 17858.0}, {"date": "1996-05-27", "close": 3.58128188, "volume": 2402.0}, {"date": "1996-05-28", "close": 3.58128188, "volume": 12532.0}, {"date": "1996-05-29", "close": 3.5429794, "volume": 18276.0}, {"date": "1996-05-30", "close": 3.62915998, "volume": 209.0}, {"date": "1996-05-31", "close": 3.6387356, "volume": 6579.0}, {"date": "1996-06-03", "close": 3.6387356, "volume": 6057.0}, {"date": "1996-06-04", "close": 3.60043312, "volume": 10443.0}, {"date": "1996-06-05", "close": 3.5429794, "volume": 5430.0}, {"date": "1996-06-06", "close": 3.6387356, "volume": 4177.0}, {"date": "1996-06-07", "close": 3.57170626, "volume": 12114.0}, {"date": "1996-06-10", "close": 3.57170626, "volume": null}, {"date": "1996-06-11", "close": 3.5908575, "volume": 6893.0}, {"date": "1996-06-12", "close": 3.5908575, "volume": 17753.0}, {"date": "1996-06-13", "close": 3.5908575, "volume": 9503.0}, {"date": "1996-06-14", "close": 3.4951013, "volume": 6684.0}, {"date": "1996-06-17", "close": 3.351467, "volume": 31747.0}, {"date": "1996-06-18", "close": 3.351467, "volume": 12114.0}, {"date": "1996-06-19", "close": 3.29401328, "volume": 12219.0}, {"date": "1996-06-20", "close": 3.3035889, "volume": 22871.0}, {"date": "1996-06-21", "close": 3.3035889, "volume": 16187.0}, {"date": "1996-06-24", "close": 3.3035889, "volume": 25064.0}, {"date": "1996-06-25", "close": 3.3035889, "volume": 8146.0}, {"date": "1996-06-26", "close": 3.3035889, "volume": 21617.0}, {"date": "1996-06-27", "close": 3.3993451, "volume": 3760.0}, {"date": "1996-06-28", "close": 3.52382816, "volume": 7832.0}, {"date": "1996-07-01", "close": 3.50467692, "volume": 10443.0}, {"date": "1996-07-02", "close": 3.53340378, "volume": 7101.0}, {"date": "1996-07-03", "close": 3.57170626, "volume": 12741.0}, {"date": "1996-07-04", "close": 3.57170626, "volume": 15560.0}, {"date": "1996-07-05", "close": 3.5429794, "volume": 940.0}, {"date": "1996-07-08", "close": 3.4472232, "volume": 3655.0}, {"date": "1996-07-09", "close": 3.4472232, "volume": 5117.0}, {"date": "1996-07-10", "close": 3.5908575, "volume": 8355.0}, {"date": "1996-07-11", "close": 3.5429794, "volume": 12219.0}, {"date": "1996-07-12", "close": 3.4472232, "volume": 2715.0}, {"date": "1996-07-15", "close": 3.38976948, "volume": 11801.0}, {"date": "1996-07-16", "close": 3.351467, "volume": 9608.0}, {"date": "1996-07-17", "close": 3.3993451, "volume": 4699.0}, {"date": "1996-07-18", "close": 3.33231576, "volume": 6788.0}, {"date": "1996-07-19", "close": 3.5429794, "volume": 14620.0}, {"date": "1996-07-22", "close": 3.5429794, "volume": 835.0}, {"date": "1996-07-23", "close": 3.2557108, "volume": 418.0}, {"date": "1996-07-24", "close": 3.3035889, "volume": 13158.0}, {"date": "1996-07-25", "close": 3.32274014, "volume": 8668.0}, {"date": "1996-07-26", "close": 3.36104262, "volume": 5013.0}, {"date": "1996-07-29", "close": 3.4472232, "volume": 2611.0}, {"date": "1996-07-30", "close": 3.351467, "volume": 2611.0}, {"date": "1996-07-31", "close": 3.4472232, "volume": 9503.0}, {"date": "1996-08-01", "close": 3.351467, "volume": 7519.0}, {"date": "1996-08-02", "close": 3.2557108, "volume": 23079.0}, {"date": "1996-08-05", "close": 3.4472232, "volume": 5639.0}, {"date": "1996-08-06", "close": 3.3993451, "volume": 5222.0}, {"date": "1996-08-07", "close": 3.4472232, "volume": 14412.0}, {"date": "1996-08-08", "close": 3.5429794, "volume": 12427.0}, {"date": "1996-08-09", "close": 3.47595006, "volume": 9294.0}, {"date": "1996-08-12", "close": 3.4472232, "volume": 8041.0}, {"date": "1996-08-13", "close": 3.5429794, "volume": 10130.0}, {"date": "1996-08-14", "close": 3.50467692, "volume": 14098.0}, {"date": "1996-08-15", "close": 3.5429794, "volume": 12427.0}, {"date": "1996-08-16", "close": 3.50467692, "volume": 7519.0}, {"date": "1996-08-19", "close": 3.5908575, "volume": 31956.0}, {"date": "1996-08-20", "close": 3.5429794, "volume": 85112.0}, {"date": "1996-08-21", "close": 3.5908575, "volume": 23915.0}, {"date": "1996-08-22", "close": 3.58128188, "volume": 14516.0}, {"date": "1996-08-23", "close": 3.57170626, "volume": 29241.0}, {"date": "1996-08-26", "close": 3.5908575, "volume": 6579.0}, {"date": "1996-08-27", "close": 3.5908575, "volume": 15560.0}, {"date": "1996-08-28", "close": 3.5908575, "volume": 24437.0}, {"date": "1996-08-29", "close": 3.6387356, "volume": 6370.0}, {"date": "1996-08-30", "close": 3.6387356, "volume": 12950.0}, {"date": "1996-09-02", "close": 3.6866137, "volume": 6057.0}, {"date": "1996-09-03", "close": 3.7344918, "volume": 27361.0}, {"date": "1996-09-04", "close": 3.64831122, "volume": 16500.0}, {"date": "1996-09-05", "close": 3.6387356, "volume": 69238.0}, {"date": "1996-09-06", "close": 3.6866137, "volume": 2298.0}, {"date": "1996-09-09", "close": 3.7344918, "volume": 23497.0}, {"date": "1996-09-10", "close": 3.69618932, "volume": 12323.0}, {"date": "1996-09-11", "close": 3.77279428, "volume": 14098.0}, {"date": "1996-09-12", "close": 3.830248, "volume": 57229.0}, {"date": "1996-09-13", "close": 3.7823699, "volume": 24959.0}, {"date": "1996-09-16", "close": 3.82067238, "volume": 25795.0}, {"date": "1996-09-17", "close": 3.79194552, "volume": 18276.0}, {"date": "1996-09-18", "close": 3.7344918, "volume": 8146.0}, {"date": "1996-09-19", "close": 3.7344918, "volume": 20051.0}, {"date": "1996-09-20", "close": 3.7344918, "volume": 10443.0}, {"date": "1996-09-23", "close": 3.6866137, "volume": 7310.0}, {"date": "1996-09-24", "close": 3.830248, "volume": 32165.0}, {"date": "1996-09-25", "close": 3.830248, "volume": 2298.0}, {"date": "1996-09-26", "close": 3.7823699, "volume": 10025.0}, {"date": "1996-09-27", "close": 3.7823699, "volume": 22766.0}, {"date": "1996-09-30", "close": 3.830248, "volume": 19424.0}, {"date": "1996-10-01", "close": 3.81109676, "volume": 22766.0}, {"date": "1996-10-02", "close": 3.81109676, "volume": 18798.0}, {"date": "1996-10-03", "close": 3.8781261, "volume": 25377.0}, {"date": "1996-10-04", "close": 3.9260042, "volume": 22975.0}, {"date": "1996-10-07", "close": 3.96430668, "volume": 12950.0}, {"date": "1996-10-08", "close": 3.94515544, "volume": 25586.0}, {"date": "1996-10-09", "close": 3.79194552, "volume": 17336.0}, {"date": "1996-10-10", "close": 3.7344918, "volume": 25795.0}, {"date": "1996-10-11", "close": 3.6866137, "volume": 19738.0}, {"date": "1996-10-14", "close": 3.84939924, "volume": 57020.0}, {"date": "1996-10-15", "close": 4.0217604, "volume": 85530.0}, {"date": "1996-10-16", "close": 3.8781261, "volume": 67150.0}, {"date": "1996-10-17", "close": 3.830248, "volume": 20573.0}, {"date": "1996-10-18", "close": 3.9260042, "volume": 10548.0}, {"date": "1996-10-21", "close": 4.00260916, "volume": 35195.0}, {"date": "1996-10-22", "close": 3.9260042, "volume": 36968.0}, {"date": "1996-10-23", "close": 4.00260916, "volume": 24397.0}, {"date": "1996-10-24", "close": 4.0217604, "volume": 43069.0}, {"date": "1996-10-25", "close": 4.0217604, "volume": 20855.0}, {"date": "1996-10-28", "close": 4.00260916, "volume": 14577.0}, {"date": "1996-10-29", "close": 4.00260916, "volume": 18737.0}, {"date": "1996-10-30", "close": 3.98345792, "volume": 49208.0}, {"date": "1996-10-31", "close": 3.98345792, "volume": 34137.0}, {"date": "1996-11-01", "close": 4.00260916, "volume": 23277.0}, {"date": "1996-11-04", "close": 3.9738823, "volume": 25904.0}, {"date": "1996-11-05", "close": 3.9738823, "volume": 13831.0}, {"date": "1996-11-06", "close": 4.0217604, "volume": 24026.0}, {"date": "1996-11-07", "close": 4.0217604, "volume": 118530.0}, {"date": "1996-11-08", "close": 4.0217604, "volume": 70957.0}, {"date": "1996-11-11", "close": 4.01218478, "volume": 63118.0}, {"date": "1996-11-12", "close": 4.01218478, "volume": 16346.0}, {"date": "1996-11-13", "close": 4.00260916, "volume": 21107.0}, {"date": "1996-11-14", "close": 4.00260916, "volume": 17622.0}, {"date": "1996-11-15", "close": 4.00260916, "volume": 37158.0}, {"date": "1996-11-18", "close": 3.93557982, "volume": 40118.0}, {"date": "1996-11-19", "close": 3.99303354, "volume": 17315.0}, {"date": "1996-11-20", "close": 4.01218478, "volume": 11140.0}, {"date": "1996-11-21", "close": 4.00260916, "volume": 18578.0}, {"date": "1996-11-22", "close": 3.98345792, "volume": 12710.0}, {"date": "1996-11-25", "close": 4.0217604, "volume": 33477.0}, {"date": "1996-11-26", "close": 3.98345792, "volume": 80698.0}, {"date": "1996-11-27", "close": 4.0217604, "volume": 15556.0}, {"date": "1996-11-28", "close": 4.01218478, "volume": 23278.0}, {"date": "1996-11-29", "close": 3.9738823, "volume": 10491.0}, {"date": "1996-12-02", "close": 3.9738823, "volume": 28791.0}, {"date": "1996-12-03", "close": 4.0217604, "volume": 12135.0}, {"date": "1996-12-04", "close": 4.00260916, "volume": 23548.0}, {"date": "1996-12-05", "close": 4.0217604, "volume": 10492.0}, {"date": "1996-12-06", "close": 3.95473106, "volume": 37867.0}, {"date": "1996-12-09", "close": 4.0217604, "volume": 13974.0}, {"date": "1996-12-10", "close": 4.0217604, "volume": 20437.0}, {"date": "1996-12-11", "close": 4.00260916, "volume": 14936.0}, {"date": "1996-12-12", "close": 3.9738823, "volume": 13080.0}, {"date": "1996-12-13", "close": 4.00260916, "volume": 78722.0}, {"date": "1996-12-16", "close": 3.9738823, "volume": 18018.0}, {"date": "1996-12-17", "close": 3.9260042, "volume": 33547.0}, {"date": "1996-12-18", "close": 3.9260042, "volume": 6579.0}, {"date": "1996-12-19", "close": 3.9738823, "volume": 5744.0}, {"date": "1996-12-20", "close": 3.98345792, "volume": 17847.0}, {"date": "1996-12-23", "close": 3.9738823, "volume": 6901.0}, {"date": "1996-12-24", "close": 3.9738823, "volume": 6131.0}, {"date": "1996-12-25", "close": 3.9738823, "volume": null}, {"date": "1996-12-26", "close": 3.9738823, "volume": null}, {"date": "1996-12-27", "close": 3.9738823, "volume": 1263.0}, {"date": "1996-12-30", "close": 4.01218478, "volume": 6527.0}, {"date": "1996-12-31", "close": 4.01218478, "volume": 6605.0}, {"date": "1997-01-01", "close": 4.01218478, "volume": null}, {"date": "1997-01-02", "close": 4.0217604, "volume": 8896.0}, {"date": "1997-01-03", "close": 4.0217604, "volume": 16403.0}, {"date": "1997-01-06", "close": 3.99303354, "volume": 44933.0}, {"date": "1997-01-07", "close": 4.0217604, "volume": 17103.0}, {"date": "1997-01-08", "close": 4.0217604, "volume": 13733.0}, {"date": "1997-01-09", "close": 4.0217604, "volume": 23288.0}, {"date": "1997-01-10", "close": 4.0217604, "volume": 20433.0}, {"date": "1997-01-13", "close": 4.01218478, "volume": 18088.0}, {"date": "1997-01-14", "close": 4.00260916, "volume": 13989.0}, {"date": "1997-01-15", "close": 3.99303354, "volume": 25595.0}, {"date": "1997-01-16", "close": 4.00260916, "volume": 27360.0}, {"date": "1997-01-17", "close": 4.01218478, "volume": 7583.0}, {"date": "1997-01-20", "close": 4.0217604, "volume": 21448.0}, {"date": "1997-01-21", "close": 4.0217604, "volume": 23542.0}, {"date": "1997-01-22", "close": 4.0217604, "volume": 26287.0}, {"date": "1997-01-23", "close": 4.0217604, "volume": 7850.0}, {"date": "1997-01-24", "close": 4.00260916, "volume": 14298.0}, {"date": "1997-01-27", "close": 4.00260916, "volume": null}, {"date": "1997-01-28", "close": 4.01218478, "volume": 5815.0}, {"date": "1997-01-29", "close": 3.9738823, "volume": 32794.0}, {"date": "1997-01-30", "close": 3.9260042, "volume": 25960.0}, {"date": "1997-01-31", "close": 3.9738823, "volume": 30604.0}, {"date": "1997-02-03", "close": 4.0696385, "volume": 307380.0}, {"date": "1997-02-04", "close": 4.2611509, "volume": 30254.0}, {"date": "1997-02-05", "close": 4.28030214, "volume": 54476.0}, {"date": "1997-02-06", "close": 4.28030214, "volume": 22348.0}, {"date": "1997-02-07", "close": 4.23242404, "volume": 21911.0}, {"date": "1997-02-10", "close": 4.27072652, "volume": 24682.0}, {"date": "1997-02-11", "close": 4.29945338, "volume": 11749.0}, {"date": "1997-02-12", "close": 4.28030214, "volume": 16657.0}, {"date": "1997-02-13", "close": 4.2611509, "volume": 10600.0}, {"date": "1997-02-14", "close": 4.23242404, "volume": 39324.0}, {"date": "1997-02-17", "close": 4.3569071, "volume": 26023.0}, {"date": "1997-02-18", "close": 4.60587322, "volume": 51111.0}, {"date": "1997-02-19", "close": 4.4526633, "volume": 39786.0}, {"date": "1997-02-20", "close": 4.5005414, "volume": 47235.0}, {"date": "1997-02-21", "close": 4.5005414, "volume": 23079.0}, {"date": "1997-02-24", "close": 4.5005414, "volume": 14659.0}, {"date": "1997-02-25", "close": 4.51969264, "volume": 28509.0}, {"date": "1997-02-26", "close": 4.51969264, "volume": 14969.0}, {"date": "1997-02-27", "close": 4.52926826, "volume": 22936.0}, {"date": "1997-02-28", "close": 4.5005414, "volume": 24827.0}, {"date": "1997-03-03", "close": 4.5005414, "volume": 38648.0}, {"date": "1997-03-04", "close": 4.48139016, "volume": 30753.0}, {"date": "1997-03-05", "close": 4.5005414, "volume": 7732.0}, {"date": "1997-03-06", "close": 4.4526633, "volume": 24211.0}, {"date": "1997-03-07", "close": 4.4047852, "volume": 21212.0}, {"date": "1997-03-10", "close": 4.4047852, "volume": 13337.0}, {"date": "1997-03-11", "close": 4.25157528, "volume": 32538.0}, {"date": "1997-03-12", "close": 4.24199966, "volume": 66866.0}, {"date": "1997-03-13", "close": 4.24199966, "volume": 17300.0}, {"date": "1997-03-14", "close": 4.2132728, "volume": 18161.0}, {"date": "1997-03-17", "close": 4.2132728, "volume": 84823.0}, {"date": "1997-03-18", "close": 4.1653947, "volume": 72946.0}, {"date": "1997-03-19", "close": 4.1653947, "volume": 27285.0}, {"date": "1997-03-20", "close": 4.1653947, "volume": 32013.0}, {"date": "1997-03-21", "close": 4.2132728, "volume": 49173.0}, {"date": "1997-03-24", "close": 4.309029, "volume": 15686.0}, {"date": "1997-03-25", "close": 4.309029, "volume": 113887.0}, {"date": "1997-03-26", "close": 4.5005414, "volume": 45365.0}, {"date": "1997-03-27", "close": 4.5005414, "volume": 48143.0}, {"date": "1997-03-28", "close": 4.5005414, "volume": null}, {"date": "1997-03-31", "close": 4.5005414, "volume": null}, {"date": "1997-04-01", "close": 4.38563396, "volume": 23584.0}, {"date": "1997-04-02", "close": 4.5484195, "volume": 18424.0}, {"date": "1997-04-03", "close": 4.70162942, "volume": 103871.0}, {"date": "1997-04-04", "close": 4.49096578, "volume": 23372.0}, {"date": "1997-04-07", "close": 4.48139016, "volume": 40718.0}, {"date": "1997-04-08", "close": 4.4047852, "volume": 11660.0}, {"date": "1997-04-09", "close": 4.5962976, "volume": 67594.0}, {"date": "1997-04-10", "close": 4.56757074, "volume": 113223.0}, {"date": "1997-04-11", "close": 4.5962976, "volume": 94819.0}, {"date": "1997-04-14", "close": 4.58672198, "volume": 78428.0}, {"date": "1997-04-15", "close": 4.51969264, "volume": 15000.0}, {"date": "1997-04-16", "close": 4.47181454, "volume": 23330.0}, {"date": "1997-04-17", "close": 4.51011702, "volume": 14338.0}, {"date": "1997-04-18", "close": 4.4526633, "volume": 14816.0}, {"date": "1997-04-21", "close": 4.47181454, "volume": 18980.0}, {"date": "1997-04-22", "close": 4.4526633, "volume": 11848.0}, {"date": "1997-04-23", "close": 4.4526633, "volume": 15795.0}, {"date": "1997-04-24", "close": 4.49096578, "volume": 15679.0}, {"date": "1997-04-25", "close": 4.49096578, "volume": null}, {"date": "1997-04-28", "close": 4.5005414, "volume": 9612.0}, {"date": "1997-04-29", "close": 4.46223892, "volume": 45161.0}, {"date": "1997-04-30", "close": 4.4047852, "volume": 14342.0}, {"date": "1997-05-01", "close": 4.4047852, "volume": 4307.0}, {"date": "1997-05-02", "close": 4.42393644, "volume": 12934.0}, {"date": "1997-05-05", "close": 4.4047852, "volume": 15209.0}, {"date": "1997-05-06", "close": 4.37605834, "volume": 10278.0}, {"date": "1997-05-07", "close": 4.39520958, "volume": 10924.0}, {"date": "1997-05-08", "close": 4.38563396, "volume": 15561.0}, {"date": "1997-05-09", "close": 4.39520958, "volume": 13929.0}, {"date": "1997-05-12", "close": 4.4047852, "volume": 41717.0}, {"date": "1997-05-13", "close": 4.39520958, "volume": 22010.0}, {"date": "1997-05-14", "close": 4.39520958, "volume": 14391.0}, {"date": "1997-05-15", "close": 4.3569071, "volume": 5827.0}, {"date": "1997-05-16", "close": 4.32818024, "volume": 12716.0}, {"date": "1997-05-19", "close": 4.33775586, "volume": 4799.0}, {"date": "1997-05-20", "close": 4.309029, "volume": 9519.0}, {"date": "1997-05-21", "close": 4.25157528, "volume": 2089.0}, {"date": "1997-05-22", "close": 4.24199966, "volume": 19601.0}, {"date": "1997-05-23", "close": 4.28987776, "volume": 40404.0}, {"date": "1997-05-26", "close": 4.28987776, "volume": 16917.0}, {"date": "1997-05-27", "close": 4.28987776, "volume": 28040.0}, {"date": "1997-05-28", "close": 4.28030214, "volume": 79546.0}, {"date": "1997-05-29", "close": 4.27072652, "volume": 82145.0}, {"date": "1997-05-30", "close": 4.25157528, "volume": 77073.0}, {"date": "1997-06-02", "close": 4.28030214, "volume": 20331.0}, {"date": "1997-06-03", "close": 4.28030214, "volume": 21257.0}, {"date": "1997-06-04", "close": 4.28030214, "volume": 51482.0}, {"date": "1997-06-05", "close": 4.27072652, "volume": 26653.0}, {"date": "1997-06-06", "close": 4.2611509, "volume": 10181.0}, {"date": "1997-06-09", "close": 4.2611509, "volume": null}, {"date": "1997-06-10", "close": 4.2611509, "volume": 19017.0}, {"date": "1997-06-11", "close": 4.28030214, "volume": 16941.0}, {"date": "1997-06-12", "close": 4.2132728, "volume": 20756.0}, {"date": "1997-06-13", "close": 4.12709222, "volume": 25074.0}, {"date": "1997-06-16", "close": 4.28030214, "volume": 39617.0}, {"date": "1997-06-17", "close": 4.34733148, "volume": 46884.0}, {"date": "1997-06-18", "close": 4.39520958, "volume": 41066.0}, {"date": "1997-06-19", "close": 4.39520958, "volume": 19488.0}, {"date": "1997-06-20", "close": 4.4047852, "volume": 13630.0}, {"date": "1997-06-23", "close": 4.44308768, "volume": 9427.0}, {"date": "1997-06-24", "close": 4.38563396, "volume": 23270.0}, {"date": "1997-06-25", "close": 4.48139016, "volume": 21324.0}, {"date": "1997-06-26", "close": 4.458408672, "volume": 17245.0}, {"date": "1997-06-27", "close": 4.44308768, "volume": 35995.0}, {"date": "1997-06-30", "close": 4.4047852, "volume": 19643.0}, {"date": "1997-07-01", "close": 4.42393644, "volume": 26785.0}, {"date": "1997-07-02", "close": 4.41436082, "volume": 18474.0}, {"date": "1997-07-03", "close": 4.42393644, "volume": 27367.0}, {"date": "1997-07-04", "close": 4.3569071, "volume": 33087.0}, {"date": "1997-07-07", "close": 4.309029, "volume": 11572.0}, {"date": "1997-07-08", "close": 4.309029, "volume": 16416.0}, {"date": "1997-07-09", "close": 4.28987776, "volume": 16152.0}, {"date": "1997-07-10", "close": 4.309029, "volume": 43185.0}, {"date": "1997-07-11", "close": 4.28030214, "volume": 25658.0}, {"date": "1997-07-14", "close": 4.3569071, "volume": 30391.0}, {"date": "1997-07-15", "close": 4.309029, "volume": 22253.0}, {"date": "1997-07-16", "close": 4.2611509, "volume": 16720.0}, {"date": "1997-07-17", "close": 4.3569071, "volume": 20298.0}, {"date": "1997-07-18", "close": 4.29945338, "volume": 11905.0}, {"date": "1997-07-21", "close": 4.27072652, "volume": 10314.0}, {"date": "1997-07-22", "close": 4.2611509, "volume": 14764.0}, {"date": "1997-07-23", "close": 4.28987776, "volume": 31358.0}, {"date": "1997-07-24", "close": 4.28987776, "volume": 8219.0}, {"date": "1997-07-25", "close": 4.27072652, "volume": 14932.0}, {"date": "1997-07-28", "close": 4.2611509, "volume": 68587.0}, {"date": "1997-07-29", "close": 4.19412156, "volume": 28152.0}, {"date": "1997-07-30", "close": 4.29945338, "volume": 35925.0}, {"date": "1997-07-31", "close": 4.32818024, "volume": 14066.0}, {"date": "1997-08-01", "close": 4.33775586, "volume": 49106.0}, {"date": "1997-08-04", "close": 4.33775586, "volume": 33907.0}, {"date": "1997-08-05", "close": 4.33775586, "volume": 16072.0}, {"date": "1997-08-06", "close": 4.39520958, "volume": 24434.0}, {"date": "1997-08-07", "close": 4.5005414, "volume": 50636.0}, {"date": "1997-08-08", "close": 4.5484195, "volume": 34099.0}, {"date": "1997-08-11", "close": 4.5005414, "volume": 56242.0}, {"date": "1997-08-12", "close": 4.5005414, "volume": 13203.0}, {"date": "1997-08-13", "close": 4.4047852, "volume": 13747.0}, {"date": "1997-08-14", "close": 4.4047852, "volume": 7856.0}, {"date": "1997-08-15", "close": 4.4047852, "volume": 12181.0}, {"date": "1997-08-18", "close": 4.309029, "volume": 32301.0}, {"date": "1997-08-19", "close": 4.12709222, "volume": 47813.0}, {"date": "1997-08-20", "close": 4.2132728, "volume": 62165.0}, {"date": "1997-08-21", "close": 4.2132728, "volume": 23004.0}, {"date": "1997-08-22", "close": 4.22284842, "volume": 24394.0}, {"date": "1997-08-25", "close": 4.1653947, "volume": 39613.0}, {"date": "1997-08-26", "close": 4.1175166, "volume": 14855.0}, {"date": "1997-08-27", "close": 4.1653947, "volume": 24092.0}, {"date": "1997-08-28", "close": 4.17497032, "volume": 31204.0}, {"date": "1997-08-29", "close": 4.17497032, "volume": 3081.0}, {"date": "1997-09-01", "close": 4.14624346, "volume": 6833.0}, {"date": "1997-09-02", "close": 4.15581908, "volume": 1493.0}, {"date": "1997-09-03", "close": 4.2132728, "volume": 11414.0}, {"date": "1997-09-04", "close": 4.2132728, "volume": 6960.0}, {"date": "1997-09-05", "close": 4.2611509, "volume": 16213.0}, {"date": "1997-09-08", "close": 4.2611509, "volume": 4492.0}, {"date": "1997-09-09", "close": 4.1175166, "volume": 22362.0}, {"date": "1997-09-10", "close": 4.1653947, "volume": 16176.0}, {"date": "1997-09-11", "close": 4.1653947, "volume": 5222.0}, {"date": "1997-09-12", "close": 4.12709222, "volume": 11216.0}, {"date": "1997-09-15", "close": 4.1175166, "volume": 33809.0}, {"date": "1997-09-16", "close": 4.1175166, "volume": 15003.0}, {"date": "1997-09-17", "close": 4.1653947, "volume": 6531.0}, {"date": "1997-09-18", "close": 4.2611509, "volume": 39631.0}, {"date": "1997-09-19", "close": 4.2611509, "volume": 37856.0}, {"date": "1997-09-22", "close": 4.2611509, "volume": 24918.0}, {"date": "1997-09-23", "close": 4.28987776, "volume": 67401.0}, {"date": "1997-09-24", "close": 4.309029, "volume": 42960.0}, {"date": "1997-09-25", "close": 4.309029, "volume": 9130.0}, {"date": "1997-09-26", "close": 4.25157528, "volume": 12837.0}, {"date": "1997-09-29", "close": 4.28987776, "volume": 14962.0}, {"date": "1997-09-30", "close": 4.29945338, "volume": 46620.0}, {"date": "1997-10-01", "close": 4.1175166, "volume": 20334.0}, {"date": "1997-10-02", "close": 4.2132728, "volume": 18365.0}, {"date": "1997-10-03", "close": 4.2611509, "volume": 6969.0}, {"date": "1997-10-06", "close": 4.20369718, "volume": 19228.0}, {"date": "1997-10-07", "close": 4.2132728, "volume": 13045.0}, {"date": "1997-10-08", "close": 4.18454594, "volume": 18850.0}, {"date": "1997-10-09", "close": 4.19412156, "volume": 313.0}, {"date": "1997-10-10", "close": 4.0217604, "volume": 18589.0}, {"date": "1997-10-13", "close": 3.830248, "volume": 31528.0}, {"date": "1997-10-14", "close": 3.8781261, "volume": 16572.0}, {"date": "1997-10-15", "close": 3.88770172, "volume": 13240.0}, {"date": "1997-10-16", "close": 3.88770172, "volume": 19636.0}, {"date": "1997-10-17", "close": 3.88770172, "volume": 14049.0}, {"date": "1997-10-20", "close": 3.8781261, "volume": 32432.0}, {"date": "1997-10-21", "close": 3.830248, "volume": 25869.0}, {"date": "1997-10-22", "close": 3.830248, "volume": 20299.0}, {"date": "1997-10-23", "close": 3.6387356, "volume": 17702.0}, {"date": "1997-10-24", "close": 3.7344918, "volume": 24420.0}, {"date": "1997-10-27", "close": 3.4951013, "volume": 40067.0}, {"date": "1997-10-28", "close": 3.15037898, "volume": 116254.0}, {"date": "1997-10-29", "close": 3.4472232, "volume": 122229.0}, {"date": "1997-10-30", "close": 3.43764758, "volume": 69756.0}, {"date": "1997-10-31", "close": 3.4472232, "volume": 23369.0}, {"date": "1997-11-03", "close": 3.4472232, "volume": 49538.0}, {"date": "1997-11-04", "close": 3.52382816, "volume": 15968.0}, {"date": "1997-11-05", "close": 3.4951013, "volume": 28890.0}, {"date": "1997-11-06", "close": 3.4472232, "volume": 18727.0}, {"date": "1997-11-07", "close": 3.46637444, "volume": 21559.0}, {"date": "1997-11-10", "close": 3.36104262, "volume": 72162.0}, {"date": "1997-11-11", "close": 3.37061824, "volume": 49937.0}, {"date": "1997-11-12", "close": 3.37061824, "volume": 23815.0}, {"date": "1997-11-13", "close": 3.34189138, "volume": 51292.0}, {"date": "1997-11-14", "close": 3.2557108, "volume": 41393.0}, {"date": "1997-11-17", "close": 3.3035889, "volume": 31319.0}, {"date": "1997-11-18", "close": 3.351467, "volume": 47490.0}, {"date": "1997-11-19", "close": 3.351467, "volume": 35985.0}, {"date": "1997-11-20", "close": 3.33231576, "volume": 11987.0}, {"date": "1997-11-21", "close": 3.33231576, "volume": 95464.0}, {"date": "1997-11-24", "close": 3.31316452, "volume": 97013.0}, {"date": "1997-11-25", "close": 3.28443766, "volume": 61887.0}, {"date": "1997-11-26", "close": 3.24613518, "volume": 72782.0}, {"date": "1997-11-27", "close": 3.23655956, "volume": 55674.0}, {"date": "1997-11-28", "close": 3.19825708, "volume": 74309.0}, {"date": "1997-12-01", "close": 3.23655956, "volume": 60111.0}, {"date": "1997-12-02", "close": 3.27486204, "volume": 77735.0}, {"date": "1997-12-03", "close": 3.33231576, "volume": 64653.0}, {"date": "1997-12-04", "close": 3.3035889, "volume": 53057.0}, {"date": "1997-12-05", "close": 3.3035889, "volume": 87838.0}, {"date": "1997-12-08", "close": 3.3993451, "volume": 130900.0}, {"date": "1997-12-09", "close": 3.36104262, "volume": 78987.0}, {"date": "1997-12-10", "close": 3.4472232, "volume": 75818.0}, {"date": "1997-12-11", "close": 3.351467, "volume": 108948.0}, {"date": "1997-12-12", "close": 3.3993451, "volume": 19817.0}, {"date": "1997-12-15", "close": 3.4472232, "volume": 32980.0}, {"date": "1997-12-16", "close": 3.4472232, "volume": 138672.0}, {"date": "1997-12-17", "close": 3.46637444, "volume": 58610.0}, {"date": "1997-12-18", "close": 3.52382816, "volume": 92558.0}, {"date": "1997-12-19", "close": 3.4951013, "volume": 66240.0}, {"date": "1997-12-22", "close": 3.4472232, "volume": 43407.0}, {"date": "1997-12-23", "close": 3.4951013, "volume": 73082.0}, {"date": "1997-12-24", "close": 3.48552568, "volume": 43931.0}, {"date": "1997-12-25", "close": 3.48552568, "volume": null}, {"date": "1997-12-26", "close": 3.48552568, "volume": null}, {"date": "1997-12-29", "close": 3.48552568, "volume": 121065.0}, {"date": "1997-12-30", "close": 3.48552568, "volume": 69069.0}, {"date": "1997-12-31", "close": 3.4472232, "volume": 21236.0}, {"date": "1998-01-01", "close": 3.4472232, "volume": null}, {"date": "1998-01-02", "close": 3.57170626, "volume": 32641.0}, {"date": "1998-01-05", "close": 3.5908575, "volume": 66961.0}, {"date": "1998-01-06", "close": 3.7344918, "volume": 47581.0}, {"date": "1998-01-07", "close": 3.7823699, "volume": 57056.0}, {"date": "1998-01-08", "close": 3.7823699, "volume": 53271.0}, {"date": "1998-01-09", "close": 3.7823699, "volume": 70005.0}, {"date": "1998-01-12", "close": 3.6866137, "volume": 32336.0}, {"date": "1998-01-13", "close": 3.76321866, "volume": 44368.0}, {"date": "1998-01-14", "close": 3.74406742, "volume": 28014.0}, {"date": "1998-01-15", "close": 3.76321866, "volume": 5640.0}, {"date": "1998-01-16", "close": 3.80152114, "volume": 61502.0}, {"date": "1998-01-19", "close": 3.75364304, "volume": 39504.0}, {"date": "1998-01-20", "close": 3.80152114, "volume": 9054.0}, {"date": "1998-01-21", "close": 3.84939924, "volume": 73751.0}, {"date": "1998-01-22", "close": 3.86855048, "volume": 43442.0}, {"date": "1998-01-23", "close": 3.8781261, "volume": 38613.0}, {"date": "1998-01-26", "close": 3.8781261, "volume": null}, {"date": "1998-01-27", "close": 3.830248, "volume": 21880.0}, {"date": "1998-01-28", "close": 3.7823699, "volume": 12435.0}, {"date": "1998-01-29", "close": 3.8781261, "volume": 24578.0}, {"date": "1998-01-30", "close": 3.9260042, "volume": 30803.0}, {"date": "1998-02-02", "close": 3.9738823, "volume": 28903.0}, {"date": "1998-02-03", "close": 3.9260042, "volume": 19222.0}, {"date": "1998-02-04", "close": 4.0217604, "volume": 18613.0}, {"date": "1998-02-05", "close": 3.9738823, "volume": 36113.0}, {"date": "1998-02-06", "close": 3.84939924, "volume": 16189.0}, {"date": "1998-02-09", "close": 3.8781261, "volume": 26654.0}, {"date": "1998-02-10", "close": 3.7823699, "volume": 28667.0}, {"date": "1998-02-11", "close": 3.7823699, "volume": 11923.0}, {"date": "1998-02-12", "close": 3.81109676, "volume": 12829.0}, {"date": "1998-02-13", "close": 3.7823699, "volume": 34661.0}, {"date": "1998-02-16", "close": 3.7823699, "volume": 6110.0}, {"date": "1998-02-17", "close": 3.74406742, "volume": 26595.0}, {"date": "1998-02-18", "close": 3.7823699, "volume": 32880.0}, {"date": "1998-02-19", "close": 3.77279428, "volume": 37565.0}, {"date": "1998-02-20", "close": 3.77279428, "volume": 42575.0}, {"date": "1998-02-23", "close": 3.74406742, "volume": 22656.0}, {"date": "1998-02-24", "close": 3.6866137, "volume": 31786.0}, {"date": "1998-02-25", "close": 3.77279428, "volume": 20035.0}, {"date": "1998-02-26", "close": 3.75364304, "volume": 11992.0}, {"date": "1998-02-27", "close": 3.75364304, "volume": 41143.0}, {"date": "1998-03-02", "close": 3.75364304, "volume": 20580.0}, {"date": "1998-03-03", "close": 3.75364304, "volume": 16110.0}, {"date": "1998-03-04", "close": 3.67703808, "volume": 19403.0}, {"date": "1998-03-05", "close": 3.67703808, "volume": 58590.0}, {"date": "1998-03-06", "close": 3.70576494, "volume": 10321.0}, {"date": "1998-03-09", "close": 3.7344918, "volume": 1934.0}, {"date": "1998-03-10", "close": 3.7344918, "volume": 10763.0}, {"date": "1998-03-11", "close": 3.69618932, "volume": 20236.0}, {"date": "1998-03-12", "close": 3.69618932, "volume": 27847.0}, {"date": "1998-03-13", "close": 3.75364304, "volume": 21575.0}, {"date": "1998-03-16", "close": 3.75364304, "volume": 26534.0}, {"date": "1998-03-17", "close": 3.7344918, "volume": 22860.0}, {"date": "1998-03-18", "close": 3.7344918, "volume": 43527.0}, {"date": "1998-03-19", "close": 3.71534056, "volume": 18158.0}, {"date": "1998-03-20", "close": 3.7344918, "volume": 46174.0}, {"date": "1998-03-23", "close": 3.7344918, "volume": 33467.0}, {"date": "1998-03-24", "close": 3.7823699, "volume": 11059.0}, {"date": "1998-03-25", "close": 3.7823699, "volume": 59957.0}, {"date": "1998-03-26", "close": 3.830248, "volume": 59781.0}, {"date": "1998-03-27", "close": 3.7823699, "volume": 34252.0}, {"date": "1998-03-30", "close": 3.7823699, "volume": 32181.0}, {"date": "1998-03-31", "close": 3.830248, "volume": 24301.0}, {"date": "1998-04-01", "close": 3.84939924, "volume": 41771.0}, {"date": "1998-04-02", "close": 3.82067238, "volume": 37755.0}, {"date": "1998-04-03", "close": 3.830248, "volume": 69879.0}, {"date": "1998-04-06", "close": 3.673207832, "volume": 22740.0}, {"date": "1998-04-07", "close": 3.6387356, "volume": 23414.0}, {"date": "1998-04-08", "close": 3.64831122, "volume": 22373.0}, {"date": "1998-04-09", "close": 3.61958436, "volume": 39097.0}, {"date": "1998-04-10", "close": 3.61958436, "volume": null}, {"date": "1998-04-13", "close": 3.61958436, "volume": null}, {"date": "1998-04-14", "close": 3.6866137, "volume": 45761.0}, {"date": "1998-04-15", "close": 3.75364304, "volume": 51929.0}, {"date": "1998-04-16", "close": 3.830248, "volume": 46921.0}, {"date": "1998-04-17", "close": 3.70576494, "volume": 29375.0}, {"date": "1998-04-20", "close": 3.6387356, "volume": 17525.0}, {"date": "1998-04-21", "close": 3.61958436, "volume": 48878.0}, {"date": "1998-04-22", "close": 3.6387356, "volume": 13715.0}, {"date": "1998-04-23", "close": 3.6866137, "volume": 24124.0}, {"date": "1998-04-24", "close": 3.6866137, "volume": 4492.0}, {"date": "1998-04-27", "close": 3.6387356, "volume": 10065.0}, {"date": "1998-04-28", "close": 3.5908575, "volume": 39058.0}, {"date": "1998-04-29", "close": 3.4472232, "volume": 25911.0}, {"date": "1998-04-30", "close": 3.5908575, "volume": 47491.0}, {"date": "1998-05-01", "close": 3.6866137, "volume": 17546.0}, {"date": "1998-05-04", "close": 3.6387356, "volume": 44570.0}, {"date": "1998-05-05", "close": 3.659801964, "volume": 21351.0}, {"date": "1998-05-06", "close": 3.58128188, "volume": 6096.0}, {"date": "1998-05-07", "close": 3.5429794, "volume": 16783.0}, {"date": "1998-05-08", "close": 3.55255502, "volume": 14372.0}, {"date": "1998-05-11", "close": 3.52382816, "volume": 22376.0}, {"date": "1998-05-12", "close": 3.58128188, "volume": 30482.0}, {"date": "1998-05-13", "close": 3.62915998, "volume": 24361.0}, {"date": "1998-05-14", "close": 3.62915998, "volume": 26143.0}, {"date": "1998-05-15", "close": 3.6387356, "volume": 48477.0}, {"date": "1998-05-18", "close": 3.5908575, "volume": 31589.0}, {"date": "1998-05-19", "close": 3.58128188, "volume": 37717.0}, {"date": "1998-05-20", "close": 3.56213064, "volume": 41528.0}, {"date": "1998-05-21", "close": 3.4951013, "volume": 40613.0}, {"date": "1998-05-22", "close": 3.50467692, "volume": 30758.0}, {"date": "1998-05-25", "close": 3.50467692, "volume": 12134.0}, {"date": "1998-05-26", "close": 3.5429794, "volume": 13742.0}, {"date": "1998-05-27", "close": 3.4472232, "volume": 111438.0}, {"date": "1998-05-28", "close": 3.4472232, "volume": 21309.0}, {"date": "1998-05-29", "close": 3.4951013, "volume": 9670.0}, {"date": "1998-06-01", "close": 3.4472232, "volume": 17874.0}, {"date": "1998-06-02", "close": 3.4472232, "volume": 26354.0}, {"date": "1998-06-03", "close": 3.37061824, "volume": 23351.0}, {"date": "1998-06-04", "close": 3.4472232, "volume": 18748.0}, {"date": "1998-06-05", "close": 3.40892072, "volume": 64850.0}, {"date": "1998-06-08", "close": 3.40892072, "volume": null}, {"date": "1998-06-09", "close": 3.26528642, "volume": 45996.0}, {"date": "1998-06-10", "close": 3.28443766, "volume": 24068.0}, {"date": "1998-06-11", "close": 3.351467, "volume": 33065.0}, {"date": "1998-06-12", "close": 3.33231576, "volume": 36988.0}, {"date": "1998-06-15", "close": 3.2557108, "volume": 38369.0}, {"date": "1998-06-16", "close": 3.2557108, "volume": 15033.0}, {"date": "1998-06-17", "close": 3.28443766, "volume": 20532.0}, {"date": "1998-06-18", "close": 3.351467, "volume": 28301.0}, {"date": "1998-06-19", "close": 3.2557108, "volume": 27515.0}, {"date": "1998-06-22", "close": 3.3035889, "volume": 35515.0}, {"date": "1998-06-23", "close": 3.2078327, "volume": 11332.0}, {"date": "1998-06-24", "close": 3.2078327, "volume": 17295.0}, {"date": "1998-06-25", "close": 3.22698394, "volume": 35268.0}, {"date": "1998-06-26", "close": 3.351467, "volume": 35864.0}, {"date": "1998-06-29", "close": 3.4472232, "volume": 46598.0}, {"date": "1998-06-30", "close": 3.5908575, "volume": 56230.0}, {"date": "1998-07-01", "close": 3.74406742, "volume": 45275.0}, {"date": "1998-07-02", "close": 3.830248, "volume": 99621.0}, {"date": "1998-07-03", "close": 3.81109676, "volume": 79082.0}, {"date": "1998-07-06", "close": 3.7823699, "volume": 35350.0}, {"date": "1998-07-07", "close": 3.81109676, "volume": 23097.0}, {"date": "1998-07-08", "close": 3.81109676, "volume": 40368.0}, {"date": "1998-07-09", "close": 3.80152114, "volume": 83848.0}, {"date": "1998-07-10", "close": 3.80152114, "volume": 51547.0}, {"date": "1998-07-13", "close": 3.85897486, "volume": 22593.0}, {"date": "1998-07-14", "close": 3.96430668, "volume": 90403.0}, {"date": "1998-07-15", "close": 4.03133602, "volume": 87090.0}, {"date": "1998-07-16", "close": 4.15581908, "volume": 231298.0}, {"date": "1998-07-17", "close": 4.0696385, "volume": 78518.0}, {"date": "1998-07-20", "close": 4.00260916, "volume": 56434.0}, {"date": "1998-07-21", "close": 3.98345792, "volume": 31510.0}, {"date": "1998-07-22", "close": 3.9260042, "volume": 42194.0}, {"date": "1998-07-23", "close": 3.8781261, "volume": 16429.0}, {"date": "1998-07-24", "close": 3.7823699, "volume": 40784.0}, {"date": "1998-07-27", "close": 3.7344918, "volume": 114920.0}, {"date": "1998-07-28", "close": 3.80152114, "volume": 36196.0}, {"date": "1998-07-29", "close": 3.82067238, "volume": 66128.0}, {"date": "1998-07-30", "close": 3.830248, "volume": 59237.0}, {"date": "1998-07-31", "close": 3.95473106, "volume": 25888.0}, {"date": "1998-08-03", "close": 3.9260042, "volume": 19559.0}, {"date": "1998-08-04", "close": 3.9260042, "volume": 74581.0}, {"date": "1998-08-05", "close": 3.9260042, "volume": 43752.0}, {"date": "1998-08-06", "close": 3.90685296, "volume": 82085.0}, {"date": "1998-08-07", "close": 3.88770172, "volume": 58649.0}, {"date": "1998-08-10", "close": 3.88770172, "volume": 10699.0}, {"date": "1998-08-11", "close": 3.94515544, "volume": 68694.0}, {"date": "1998-08-12", "close": 3.85897486, "volume": 49691.0}, {"date": "1998-08-13", "close": 3.90685296, "volume": 32249.0}, {"date": "1998-08-14", "close": 3.94515544, "volume": 60242.0}, {"date": "1998-08-17", "close": 3.88770172, "volume": 29461.0}, {"date": "1998-08-18", "close": 3.9260042, "volume": 43845.0}, {"date": "1998-08-19", "close": 3.9260042, "volume": 42899.0}, {"date": "1998-08-20", "close": 3.93557982, "volume": 62003.0}, {"date": "1998-08-21", "close": 4.0217604, "volume": 84263.0}, {"date": "1998-08-24", "close": 4.03133602, "volume": 29818.0}, {"date": "1998-08-25", "close": 4.0217604, "volume": 97961.0}, {"date": "1998-08-26", "close": 4.0696385, "volume": 45477.0}, {"date": "1998-08-27", "close": 3.94515544, "volume": 35026.0}, {"date": "1998-08-28", "close": 3.9738823, "volume": 33909.0}, {"date": "1998-08-31", "close": 3.9260042, "volume": 39781.0}, {"date": "1998-09-01", "close": 3.9738823, "volume": 28519.0}, {"date": "1998-09-02", "close": 4.10794098, "volume": 81741.0}, {"date": "1998-09-03", "close": 4.12709222, "volume": 68690.0}, {"date": "1998-09-04", "close": 4.1653947, "volume": 47559.0}, {"date": "1998-09-07", "close": 4.19412156, "volume": 50102.0}, {"date": "1998-09-08", "close": 4.2132728, "volume": 30344.0}, {"date": "1998-09-09", "close": 4.0217604, "volume": 43713.0}, {"date": "1998-09-10", "close": 3.9260042, "volume": 26006.0}, {"date": "1998-09-11", "close": 4.07921412, "volume": 15951.0}, {"date": "1998-09-14", "close": 4.15581908, "volume": 18391.0}, {"date": "1998-09-15", "close": 4.2132728, "volume": 14275.0}, {"date": "1998-09-16", "close": 4.2611509, "volume": 36597.0}, {"date": "1998-09-17", "close": 4.2132728, "volume": 32699.0}, {"date": "1998-09-18", "close": 4.2132728, "volume": 22132.0}, {"date": "1998-09-21", "close": 4.2132728, "volume": 66057.0}, {"date": "1998-09-22", "close": 4.2611509, "volume": 40291.0}, {"date": "1998-09-23", "close": 4.309029, "volume": 128174.0}, {"date": "1998-09-24", "close": 4.42393644, "volume": 137216.0}, {"date": "1998-09-25", "close": 4.309029, "volume": 86855.0}, {"date": "1998-09-28", "close": 4.3569071, "volume": 35796.0}, {"date": "1998-09-29", "close": 4.38563396, "volume": 57185.0}, {"date": "1998-09-30", "close": 4.4047852, "volume": 98785.0}, {"date": "1998-10-01", "close": 4.3569071, "volume": 28285.0}, {"date": "1998-10-02", "close": 4.29945338, "volume": 47559.0}, {"date": "1998-10-05", "close": 4.3569071, "volume": 23302.0}, {"date": "1998-10-06", "close": 4.39520958, "volume": 47173.0}, {"date": "1998-10-07", "close": 4.5005414, "volume": 54379.0}, {"date": "1998-10-08", "close": 4.37605834, "volume": 21111.0}, {"date": "1998-10-09", "close": 4.5484195, "volume": 41511.0}, {"date": "1998-10-12", "close": 4.5005414, "volume": 34264.0}, {"date": "1998-10-13", "close": 4.5005414, "volume": 16847.0}, {"date": "1998-10-14", "close": 4.3569071, "volume": 28236.0}, {"date": "1998-10-15", "close": 4.38563396, "volume": 52409.0}, {"date": "1998-10-16", "close": 4.37605834, "volume": 42631.0}, {"date": "1998-10-19", "close": 4.4526633, "volume": 29491.0}, {"date": "1998-10-20", "close": 4.4047852, "volume": 32549.0}, {"date": "1998-10-21", "close": 4.3569071, "volume": 36708.0}, {"date": "1998-10-22", "close": 4.4047852, "volume": 21856.0}, {"date": "1998-10-23", "close": 4.36648272, "volume": 25440.0}, {"date": "1998-10-26", "close": 4.47181454, "volume": 10116.0}, {"date": "1998-10-27", "close": 4.44308768, "volume": 41749.0}, {"date": "1998-10-28", "close": 4.5484195, "volume": 55291.0}, {"date": "1998-10-29", "close": 4.6920538, "volume": 68697.0}, {"date": "1998-10-30", "close": 4.59606, "volume": 27541.0}, {"date": "1998-11-02", "close": 4.6949, "volume": 46382.0}, {"date": "1998-11-03", "close": 4.64548, "volume": 26842.0}, {"date": "1998-11-04", "close": 4.734436, "volume": 28615.0}, {"date": "1998-11-05", "close": 4.64548, "volume": 31997.0}, {"date": "1998-11-06", "close": 4.655364, "volume": 22500.0}, {"date": "1998-11-09", "close": 4.54664, "volume": 35939.0}, {"date": "1998-11-10", "close": 4.625712, "volume": 48256.0}, {"date": "1998-11-11", "close": 4.605944, "volume": 61384.0}, {"date": "1998-11-12", "close": 4.625712, "volume": 58752.0}, {"date": "1998-11-13", "close": 4.586176, "volume": 45436.0}, {"date": "1998-11-16", "close": 4.64548, "volume": 52406.0}, {"date": "1998-11-17", "close": 4.79374, "volume": 42942.0}, {"date": "1998-11-18", "close": 4.803624, "volume": 86799.0}, {"date": "1998-11-19", "close": 4.872812, "volume": 34286.0}, {"date": "1998-11-20", "close": 4.84316, "volume": 82673.0}, {"date": "1998-11-23", "close": 4.833276, "volume": 102820.0}, {"date": "1998-11-24", "close": 4.833276, "volume": 65894.0}, {"date": "1998-11-25", "close": 4.823392, "volume": 129664.0}, {"date": "1998-11-26", "close": 4.872812, "volume": 59915.0}, {"date": "1998-11-27", "close": 4.942, "volume": 45831.0}, {"date": "1998-11-30", "close": 5.04084, "volume": 57397.0}, {"date": "1998-12-01", "close": 5.149564, "volume": 78492.0}, {"date": "1998-12-02", "close": 5.09026, "volume": 120331.0}, {"date": "1998-12-03", "close": 5.1891, "volume": 71712.0}, {"date": "1998-12-04", "close": 5.09026, "volume": 62596.0}, {"date": "1998-12-07", "close": 5.09026, "volume": 55836.0}, {"date": "1998-12-08", "close": 5.228636, "volume": 79200.0}, {"date": "1998-12-09", "close": 5.268172, "volume": 92559.0}, {"date": "1998-12-10", "close": 5.347244, "volume": 120082.0}, {"date": "1998-12-11", "close": 5.258288, "volume": 106033.0}, {"date": "1998-12-14", "close": 5.297824, "volume": 61218.0}, {"date": "1998-12-15", "close": 5.33736, "volume": 59351.0}, {"date": "1998-12-16", "close": 5.38678, "volume": 42965.0}, {"date": "1998-12-17", "close": 5.317592, "volume": 40567.0}, {"date": "1998-12-18", "close": 5.218752, "volume": 47128.0}, {"date": "1998-12-21", "close": 5.28794, "volume": 24059.0}, {"date": "1998-12-22", "close": 5.416432, "volume": 52996.0}, {"date": "1998-12-23", "close": 5.416432, "volume": 76053.0}, {"date": "1998-12-24", "close": 5.33736, "volume": 35593.0}, {"date": "1998-12-25", "close": 5.33736, "volume": null}, {"date": "1998-12-28", "close": 5.33736, "volume": null}, {"date": "1998-12-29", "close": 5.4362, "volume": 33513.0}, {"date": "1998-12-30", "close": 5.73272, "volume": 75969.0}, {"date": "1998-12-31", "close": 5.73272, "volume": 36216.0}, {"date": "1999-01-01", "close": 5.73272, "volume": null}, {"date": "1999-01-04", "close": 5.9304, "volume": 45383.0}, {"date": "1999-01-05", "close": 6.22692, "volume": 130217.0}, {"date": "1999-01-06", "close": 6.1775, "volume": 117967.0}, {"date": "1999-01-07", "close": 6.108312, "volume": 73682.0}, {"date": "1999-01-08", "close": 5.9304, "volume": 66613.0}, {"date": "1999-01-11", "close": 5.969936, "volume": 42669.0}, {"date": "1999-01-12", "close": 5.88098, "volume": 52978.0}, {"date": "1999-01-13", "close": 5.772256, "volume": 71365.0}, {"date": "1999-01-14", "close": 5.63388, "volume": 56011.0}, {"date": "1999-01-15", "close": 5.653648, "volume": 57035.0}, {"date": "1999-01-18", "close": 5.73272, "volume": 47604.0}, {"date": "1999-01-19", "close": 5.83156, "volume": 44015.0}, {"date": "1999-01-20", "close": 5.742604, "volume": 33212.0}, {"date": "1999-01-21", "close": 5.9304, "volume": 26260.0}, {"date": "1999-01-22", "close": 5.83156, "volume": 24934.0}, {"date": "1999-01-25", "close": 5.9304, "volume": 37487.0}, {"date": "1999-01-26", "close": 5.9304, "volume": null}, {"date": "1999-01-27", "close": 5.920516, "volume": 26058.0}, {"date": "1999-01-28", "close": 5.88098, "volume": 19817.0}, {"date": "1999-01-29", "close": 5.925458, "volume": 61004.0}, {"date": "1999-02-01", "close": 5.78214, "volume": 56209.0}, {"date": "1999-02-02", "close": 5.73272, "volume": 24878.0}, {"date": "1999-02-03", "close": 5.78214, "volume": 25032.0}, {"date": "1999-02-04", "close": 5.73272, "volume": 40734.0}, {"date": "1999-02-05", "close": 5.6833, "volume": 46748.0}, {"date": "1999-02-08", "close": 5.920516, "volume": 67981.0}, {"date": "1999-02-09", "close": 5.9304, "volume": 49377.0}, {"date": "1999-02-10", "close": 5.88098, "volume": 18379.0}, {"date": "1999-02-11", "close": 5.900748, "volume": 61094.0}, {"date": "1999-02-12", "close": 5.88098, "volume": 30003.0}, {"date": "1999-02-15", "close": 5.78214, "volume": 17242.0}, {"date": "1999-02-16", "close": 5.811792, "volume": 43579.0}, {"date": "1999-02-17", "close": 5.792024, "volume": 42177.0}, {"date": "1999-02-18", "close": 5.792024, "volume": 18178.0}, {"date": "1999-02-19", "close": 5.83156, "volume": 19126.0}, {"date": "1999-02-22", "close": 5.73272, "volume": 19144.0}, {"date": "1999-02-23", "close": 5.712952, "volume": 31401.0}, {"date": "1999-02-24", "close": 5.6833, "volume": 16314.0}, {"date": "1999-02-25", "close": 5.83156, "volume": 20161.0}, {"date": "1999-02-26", "close": 5.752488, "volume": 22978.0}, {"date": "1999-03-01", "close": 5.83156, "volume": 28125.0}, {"date": "1999-03-02", "close": 6.12808, "volume": 115280.0}, {"date": "1999-03-03", "close": 6.12808, "volume": 58746.0}, {"date": "1999-03-04", "close": 6.12808, "volume": 32670.0}, {"date": "1999-03-05", "close": 6.207152, "volume": 55276.0}, {"date": "1999-03-08", "close": 6.197268, "volume": 3541.0}, {"date": "1999-03-09", "close": 6.07866, "volume": 43520.0}, {"date": "1999-03-10", "close": 6.02924, "volume": 35512.0}, {"date": "1999-03-11", "close": 6.088544, "volume": 38269.0}, {"date": "1999-03-12", "close": 6.088544, "volume": 42743.0}, {"date": "1999-03-15", "close": 6.088544, "volume": 26815.0}, {"date": "1999-03-16", "close": 6.167616, "volume": 17909.0}, {"date": "1999-03-17", "close": 6.12808, "volume": 13695.0}, {"date": "1999-03-18", "close": 5.9304, "volume": 44632.0}, {"date": "1999-03-19", "close": 5.97982, "volume": 16298.0}, {"date": "1999-03-22", "close": 6.12808, "volume": 40465.0}, {"date": "1999-03-23", "close": 6.147848, "volume": 35533.0}, {"date": "1999-03-24", "close": 6.12808, "volume": 34302.0}, {"date": "1999-03-25", "close": 5.989704, "volume": 25154.0}, {"date": "1999-03-26", "close": 6.049008, "volume": 23303.0}, {"date": "1999-03-29", "close": 6.07866, "volume": 44218.0}, {"date": "1999-03-30", "close": 6.147848, "volume": 18028.0}, {"date": "1999-03-31", "close": 6.1290684, "volume": 27472.0}, {"date": "1999-04-01", "close": 6.167616, "volume": 12008.0}, {"date": "1999-04-02", "close": 6.167616, "volume": null}, {"date": "1999-04-05", "close": 6.167616, "volume": null}, {"date": "1999-04-06", "close": 6.1775, "volume": 48646.0}, {"date": "1999-04-07", "close": 6.167616, "volume": 24083.0}, {"date": "1999-04-08", "close": 6.137964, "volume": 59874.0}, {"date": "1999-04-09", "close": 6.22692, "volume": 42240.0}, {"date": "1999-04-12", "close": 6.12808, "volume": 19710.0}, {"date": "1999-04-13", "close": 6.12808, "volume": 24744.0}, {"date": "1999-04-14", "close": 6.009472, "volume": 41597.0}, {"date": "1999-04-15", "close": 6.068776, "volume": 37168.0}, {"date": "1999-04-16", "close": 6.108312, "volume": 31175.0}, {"date": "1999-04-19", "close": 6.07866, "volume": 20312.0}, {"date": "1999-04-20", "close": 6.02924, "volume": 34587.0}, {"date": "1999-04-21", "close": 6.07866, "volume": 25240.0}, {"date": "1999-04-22", "close": 6.108312, "volume": 36333.0}, {"date": "1999-04-23", "close": 6.068776, "volume": 29175.0}, {"date": "1999-04-26", "close": 6.108312, "volume": 20849.0}, {"date": "1999-04-27", "close": 6.088544, "volume": 28433.0}, {"date": "1999-04-28", "close": 5.9304, "volume": 21652.0}, {"date": "1999-04-29", "close": 5.989704, "volume": 22689.0}, {"date": "1999-04-30", "close": 6.0223212, "volume": 25305.0}, {"date": "1999-05-03", "close": 5.960052, "volume": 18136.0}, {"date": "1999-05-04", "close": 5.97982, "volume": 16391.0}, {"date": "1999-05-05", "close": 5.9304, "volume": 19239.0}, {"date": "1999-05-06", "close": 5.792024, "volume": 14374.0}, {"date": "1999-05-07", "close": 5.83156, "volume": 34571.0}, {"date": "1999-05-10", "close": 5.851328, "volume": 20200.0}, {"date": "1999-05-11", "close": 5.792024, "volume": 23287.0}, {"date": "1999-05-12", "close": 5.811792, "volume": 26335.0}, {"date": "1999-05-13", "close": 5.73272, "volume": 21470.0}, {"date": "1999-05-14", "close": 5.6833, "volume": 30734.0}, {"date": "1999-05-17", "close": 5.9304, "volume": 16037.0}, {"date": "1999-05-18", "close": 5.83156, "volume": 42967.0}, {"date": "1999-05-19", "close": 5.9304, "volume": 37956.0}, {"date": "1999-05-20", "close": 5.960052, "volume": 29657.0}, {"date": "1999-05-21", "close": 5.999588, "volume": 25022.0}, {"date": "1999-05-24", "close": 5.969936, "volume": 18640.0}, {"date": "1999-05-25", "close": 6.009472, "volume": 31753.0}, {"date": "1999-05-26", "close": 5.97982, "volume": 20494.0}, {"date": "1999-05-27", "close": 6.068776, "volume": 52816.0}, {"date": "1999-05-28", "close": 6.12808, "volume": 209997.0}, {"date": "1999-05-31", "close": 6.286224, "volume": 78811.0}, {"date": "1999-06-01", "close": 6.22692, "volume": 20427.0}, {"date": "1999-06-02", "close": 6.098428, "volume": 34005.0}, {"date": "1999-06-03", "close": 6.039124, "volume": 19140.0}, {"date": "1999-06-04", "close": 6.098428, "volume": 9736.0}, {"date": "1999-06-07", "close": 6.07866, "volume": 14679.0}, {"date": "1999-06-08", "close": 6.1399408, "volume": 33758.0}, {"date": "1999-06-09", "close": 6.207152, "volume": 18435.0}, {"date": "1999-06-10", "close": 6.108312, "volume": 25709.0}, {"date": "1999-06-11", "close": 5.97982, "volume": 20047.0}, {"date": "1999-06-14", "close": 5.97982, "volume": null}, {"date": "1999-06-15", "close": 5.97982, "volume": 22151.0}, {"date": "1999-06-16", "close": 6.068776, "volume": 8934.0}, {"date": "1999-06-17", "close": 6.207152, "volume": 20263.0}, {"date": "1999-06-18", "close": 6.118196, "volume": 24056.0}, {"date": "1999-06-21", "close": 6.049008, "volume": 21777.0}, {"date": "1999-06-22", "close": 6.212094, "volume": 42154.0}, {"date": "1999-06-23", "close": 6.1775, "volume": 23212.0}, {"date": "1999-06-24", "close": 6.07866, "volume": 8908.0}, {"date": "1999-06-25", "close": 6.07866, "volume": 24674.0}, {"date": "1999-06-28", "close": 6.07866, "volume": 7153.0}, {"date": "1999-06-29", "close": 5.999588, "volume": 31198.0}, {"date": "1999-06-30", "close": 6.12808, "volume": 48721.0}, {"date": "1999-07-01", "close": 6.12808, "volume": 33360.0}, {"date": "1999-07-02", "close": 6.009472, "volume": 15318.0}, {"date": "1999-07-05", "close": 6.12808, "volume": 65892.0}, {"date": "1999-07-06", "close": 6.1775, "volume": 30500.0}, {"date": "1999-07-07", "close": 6.07866, "volume": 31955.0}, {"date": "1999-07-08", "close": 6.1775, "volume": 9180.0}, {"date": "1999-07-09", "close": 6.07866, "volume": 7992.0}, {"date": "1999-07-12", "close": 6.02924, "volume": 20839.0}, {"date": "1999-07-13", "close": 6.12808, "volume": 12639.0}, {"date": "1999-07-14", "close": 6.12808, "volume": 21489.0}, {"date": "1999-07-15", "close": 6.12808, "volume": 34626.0}, {"date": "1999-07-16", "close": 6.02924, "volume": 15717.0}, {"date": "1999-07-19", "close": 6.1775, "volume": 48302.0}, {"date": "1999-07-20", "close": 6.12808, "volume": 29470.0}, {"date": "1999-07-21", "close": 6.02924, "volume": 16383.0}, {"date": "1999-07-22", "close": 6.123138, "volume": 32890.0}, {"date": "1999-07-23", "close": 6.098428, "volume": 19487.0}, {"date": "1999-07-26", "close": 6.068776, "volume": 22836.0}, {"date": "1999-07-27", "close": 6.07866, "volume": 16615.0}, {"date": "1999-07-28", "close": 6.02924, "volume": 25559.0}, {"date": "1999-07-29", "close": 6.02924, "volume": 11381.0}, {"date": "1999-07-30", "close": 6.02924, "volume": 51301.0}, {"date": "1999-08-02", "close": 5.989704, "volume": 13517.0}, {"date": "1999-08-03", "close": 6.07866, "volume": 35610.0}, {"date": "1999-08-04", "close": 6.118196, "volume": 36170.0}, {"date": "1999-08-05", "close": 6.118196, "volume": 64119.0}, {"date": "1999-08-06", "close": 6.07866, "volume": 17154.0}, {"date": "1999-08-09", "close": 6.049008, "volume": 36972.0}, {"date": "1999-08-10", "close": 6.088544, "volume": 35450.0}, {"date": "1999-08-11", "close": 6.02924, "volume": 21990.0}, {"date": "1999-08-12", "close": 6.07866, "volume": 28603.0}, {"date": "1999-08-13", "close": 5.940284, "volume": 28375.0}, {"date": "1999-08-16", "close": 6.02924, "volume": 24595.0}, {"date": "1999-08-17", "close": 6.07866, "volume": 29087.0}, {"date": "1999-08-18", "close": 6.118196, "volume": 35784.0}, {"date": "1999-08-19", "close": 6.07866, "volume": 11969.0}, {"date": "1999-08-20", "close": 6.009472, "volume": 16915.0}, {"date": "1999-08-23", "close": 6.118196, "volume": 23569.0}, {"date": "1999-08-24", "close": 6.02924, "volume": 38560.0}, {"date": "1999-08-25", "close": 6.07866, "volume": 14047.0}, {"date": "1999-08-26", "close": 6.108312, "volume": 7990.0}, {"date": "1999-08-27", "close": 6.07866, "volume": 13916.0}, {"date": "1999-08-30", "close": 6.108312, "volume": 12088.0}, {"date": "1999-08-31", "close": 6.02924, "volume": 18590.0}, {"date": "1999-09-01", "close": 6.10337, "volume": 14544.0}, {"date": "1999-09-02", "close": 6.068776, "volume": 19247.0}, {"date": "1999-09-03", "close": 6.009472, "volume": 18866.0}, {"date": "1999-09-06", "close": 6.049008, "volume": 13028.0}, {"date": "1999-09-07", "close": 6.049008, "volume": 7638.0}, {"date": "1999-09-08", "close": 6.07866, "volume": 9033.0}, {"date": "1999-09-09", "close": 6.049008, "volume": 14595.0}, {"date": "1999-09-10", "close": 6.02924, "volume": 18511.0}, {"date": "1999-09-13", "close": 5.969936, "volume": 10970.0}, {"date": "1999-09-14", "close": 6.02924, "volume": 15206.0}, {"date": "1999-09-15", "close": 5.989704, "volume": 11184.0}, {"date": "1999-09-16", "close": 6.02924, "volume": 16148.0}, {"date": "1999-09-17", "close": 6.02924, "volume": 6687.0}, {"date": "1999-09-20", "close": 5.97982, "volume": 14559.0}, {"date": "1999-09-21", "close": 5.97982, "volume": 58923.0}, {"date": "1999-09-22", "close": 5.97982, "volume": 26463.0}, {"date": "1999-09-23", "close": 6.009472, "volume": 7701.0}, {"date": "1999-09-24", "close": 5.989704, "volume": 8254004.0}, {"date": "1999-09-27", "close": 5.989704, "volume": 14426.0}, {"date": "1999-09-28", "close": 5.960052, "volume": 21333.0}, {"date": "1999-09-29", "close": 6.02924, "volume": 10477.0}, {"date": "1999-09-30", "close": 5.940284, "volume": 26922.0}, {"date": "1999-10-01", "close": 6.039124, "volume": 15587.0}, {"date": "1999-10-04", "close": 5.97982, "volume": 20454.0}, {"date": "1999-10-05", "close": 6.07866, "volume": 24976.0}, {"date": "1999-10-06", "close": 6.118196, "volume": 40319.0}, {"date": "1999-10-07", "close": 6.049008, "volume": 13928.0}, {"date": "1999-10-08", "close": 6.118196, "volume": 20415.0}, {"date": "1999-10-11", "close": 5.9304, "volume": 18451.0}, {"date": "1999-10-12", "close": 5.920516, "volume": 13044.0}, {"date": "1999-10-13", "close": 5.78214, "volume": 31608.0}, {"date": "1999-10-14", "close": 5.78214, "volume": 26349.0}, {"date": "1999-10-15", "close": 5.78214, "volume": 35496.0}, {"date": "1999-10-18", "close": 5.78214, "volume": 30661.0}, {"date": "1999-10-19", "close": 5.78214, "volume": 34061.0}, {"date": "1999-10-20", "close": 5.811792, "volume": 44944.0}, {"date": "1999-10-21", "close": 5.83156, "volume": 79520.0}, {"date": "1999-10-22", "close": 5.752488, "volume": 34474.0}, {"date": "1999-10-25", "close": 5.4777128, "volume": 32014.0}, {"date": "1999-10-26", "close": 5.58446, "volume": 45472.0}, {"date": "1999-10-27", "close": 5.6833, "volume": 38866.0}, {"date": "1999-10-28", "close": 5.73272, "volume": 18026.0}, {"date": "1999-10-29", "close": 5.673416, "volume": 77057.0}, {"date": "1999-11-01", "close": 5.7208592, "volume": 13851.0}, {"date": "1999-11-02", "close": 5.712952, "volume": 5559.0}, {"date": "1999-11-03", "close": 5.712952, "volume": 97311.0}, {"date": "1999-11-04", "close": 5.73272, "volume": 39202.0}, {"date": "1999-11-05", "close": 5.78214, "volume": 25369.0}, {"date": "1999-11-08", "close": 5.78214, "volume": 25455.0}, {"date": "1999-11-09", "close": 5.792024, "volume": 26872.0}, {"date": "1999-11-10", "close": 5.73272, "volume": 42019.0}, {"date": "1999-11-11", "close": 5.83156, "volume": 53052.0}, {"date": "1999-11-12", "close": 5.78214, "volume": 30787.0}, {"date": "1999-11-15", "close": 5.73272, "volume": 9966.0}, {"date": "1999-11-16", "close": 5.722836, "volume": 32225.0}, {"date": "1999-11-17", "close": 5.48562, "volume": 33994.0}, {"date": "1999-11-18", "close": 5.426316, "volume": 132208.0}, {"date": "1999-11-19", "close": 5.554808, "volume": 21339.0}, {"date": "1999-11-22", "close": 5.554808, "volume": 16073.0}, {"date": "1999-11-23", "close": 5.554808, "volume": 25761.0}, {"date": "1999-11-24", "close": 5.53504, "volume": 19856.0}, {"date": "1999-11-25", "close": 5.4362, "volume": 14529.0}, {"date": "1999-11-26", "close": 5.4362, "volume": 15584.0}, {"date": "1999-11-29", "close": 5.48562, "volume": 31761.0}, {"date": "1999-11-30", "close": 5.3393368, "volume": 22392.0}, {"date": "1999-12-01", "close": 5.38678, "volume": 29552.0}, {"date": "1999-12-02", "close": 5.4362, "volume": 6679.0}, {"date": "1999-12-03", "close": 5.297824, "volume": 20818.0}, {"date": "1999-12-06", "close": 5.38678, "volume": 26272.0}, {"date": "1999-12-07", "close": 5.13968, "volume": 30150.0}, {"date": "1999-12-08", "close": 5.33736, "volume": 39805.0}, {"date": "1999-12-09", "close": 5.33736, "volume": 12519.0}, {"date": "1999-12-10", "close": 5.04084, "volume": 23155.0}, {"date": "1999-12-13", "close": 5.050724, "volume": 17595.0}, {"date": "1999-12-14", "close": 5.129796, "volume": 24694.0}, {"date": "1999-12-15", "close": 4.9756056, "volume": 30348.0}, {"date": "1999-12-16", "close": 4.99142, "volume": 81057.0}, {"date": "1999-12-17", "close": 4.942, "volume": 40645.0}, {"date": "1999-12-20", "close": 5.060608, "volume": 35087.0}, {"date": "1999-12-21", "close": 5.09026, "volume": 56483.0}, {"date": "1999-12-22", "close": 5.129796, "volume": 22927.0}, {"date": "1999-12-23", "close": 5.070492, "volume": 26380.0}, {"date": "1999-12-24", "close": 5.09026, "volume": 8866.0}, {"date": "1999-12-27", "close": 5.09026, "volume": null}, {"date": "1999-12-28", "close": 5.09026, "volume": null}, {"date": "1999-12-29", "close": 5.070492, "volume": 11171.0}, {"date": "1999-12-30", "close": 5.060608, "volume": 20718.0}, {"date": "1999-12-31", "close": 5.060608, "volume": null}, {"date": "2000-01-03", "close": 5.060608, "volume": null}, {"date": "2000-01-04", "close": 4.99142, "volume": 30457.0}, {"date": "2000-01-05", "close": 5.021072, "volume": 46878.0}, {"date": "2000-01-06", "close": 4.951884, "volume": 37650.0}, {"date": "2000-01-07", "close": 5.04084, "volume": 34951.0}, {"date": "2000-01-10", "close": 5.050724, "volume": 19684.0}, {"date": "2000-01-11", "close": 5.050724, "volume": 30446.0}, {"date": "2000-01-12", "close": 5.09026, "volume": 21089.0}, {"date": "2000-01-13", "close": 5.001304, "volume": 16886.0}, {"date": "2000-01-14", "close": 4.9627564, "volume": 10635.0}, {"date": "2000-01-17", "close": 4.942, "volume": 50463.0}, {"date": "2000-01-18", "close": 4.99142, "volume": 12866.0}, {"date": "2000-01-19", "close": 4.99142, "volume": 20985.0}, {"date": "2000-01-20", "close": 4.981536, "volume": 21319.0}, {"date": "2000-01-21", "close": 4.961768, "volume": 31160.0}, {"date": "2000-01-24", "close": 4.942, "volume": 57258.0}, {"date": "2000-01-25", "close": 4.84316, "volume": 71787.0}, {"date": "2000-01-26", "close": 4.84316, "volume": null}, {"date": "2000-01-27", "close": 4.872812, "volume": 21249.0}, {"date": "2000-01-28", "close": 4.99142, "volume": 26795.0}, {"date": "2000-01-31", "close": 4.912348, "volume": 80045.0}, {"date": "2000-02-01", "close": 4.942, "volume": 18057.0}, {"date": "2000-02-02", "close": 4.882696, "volume": 20639.0}, {"date": "2000-02-03", "close": 4.922232, "volume": 19176.0}, {"date": "2000-02-07", "close": 4.99142, "volume": 27050.0}, {"date": "2000-02-08", "close": 4.89258, "volume": 33134.0}, {"date": "2000-02-09", "close": 4.942, "volume": 31317.0}, {"date": "2000-02-10", "close": 4.862928, "volume": 26909.0}, {"date": "2000-02-11", "close": 4.872812, "volume": 21954.0}, {"date": "2000-02-14", "close": 4.981536, "volume": 37882.0}, {"date": "2000-02-16", "close": 4.89258, "volume": 34796.0}, {"date": "2000-02-17", "close": 4.942, "volume": 47220.0}, {"date": "2000-02-21", "close": 4.961768, "volume": 121220.0}, {"date": "2000-02-23", "close": 4.961768, "volume": 37030.0}, {"date": "2000-02-24", "close": 5.060608, "volume": 178131.0}, {"date": "2000-02-25", "close": 5.278056, "volume": 69355.0}, {"date": "2000-02-28", "close": 5.258288, "volume": 22737.0}, {"date": "2000-02-29", "close": 5.376896, "volume": 100492.0}, {"date": "2000-03-01", "close": 5.4362, "volume": 46838.0}, {"date": "2000-03-02", "close": 5.663532, "volume": 67325.0}, {"date": "2000-03-03", "close": 5.248404, "volume": 54851.0}, {"date": "2000-03-06", "close": 5.268172, "volume": 149552.0}, {"date": "2000-03-07", "close": 5.23852, "volume": 14885.0}, {"date": "2000-03-08", "close": 5.28794, "volume": 42202.0}, {"date": "2000-03-09", "close": 5.426316, "volume": 58307.0}, {"date": "2000-03-10", "close": 5.4362, "volume": 22067.0}, {"date": "2000-03-13", "close": 5.53504, "volume": 28250.0}, {"date": "2000-03-14", "close": 5.515272, "volume": 35029.0}, {"date": "2000-03-15", "close": 5.28794, "volume": 50648.0}, {"date": "2000-03-16", "close": 5.475736, "volume": 60528.0}, {"date": "2000-03-17", "close": 5.48562, "volume": 18460.0}, {"date": "2000-03-20", "close": 5.48562, "volume": 30292.0}, {"date": "2000-03-21", "close": 5.28794, "volume": 31519.0}, {"date": "2000-03-22", "close": 5.28794, "volume": 27868.0}, {"date": "2000-03-23", "close": 5.268172, "volume": 47978.0}, {"date": "2000-03-24", "close": 5.149564, "volume": 12801.0}, {"date": "2000-03-27", "close": 5.129796, "volume": 115578.0}, {"date": "2000-03-28", "close": 5.09026, "volume": 81842.0}, {"date": "2000-03-29", "close": 5.011188, "volume": 35977.0}, {"date": "2000-03-30", "close": 5.011188, "volume": 43630.0}, {"date": "2000-03-31", "close": 5.0052576, "volume": 110923.0}, {"date": "2000-04-03", "close": 5.04084, "volume": 65910.0}, {"date": "2000-04-04", "close": 5.04084, "volume": 42683.0}, {"date": "2000-04-05", "close": 5.100144, "volume": 19079.0}, {"date": "2000-04-06", "close": 5.100144, "volume": 18123.0}, {"date": "2000-04-07", "close": 4.961768, "volume": 35832.0}, {"date": "2000-04-10", "close": 4.932116, "volume": 66999.0}, {"date": "2000-04-11", "close": 4.902464, "volume": 38474.0}, {"date": "2000-04-12", "close": 4.961768, "volume": 44923.0}, {"date": "2000-04-13", "close": 4.932116, "volume": 48022.0}, {"date": "2000-04-14", "close": 4.942, "volume": 49379.0}, {"date": "2000-04-17", "close": 4.942, "volume": 70130.0}, {"date": "2000-04-18", "close": 4.8836844, "volume": 28193.0}, {"date": "2000-04-19", "close": 5.001304, "volume": 45784.0}, {"date": "2000-04-20", "close": 4.971652, "volume": 35356.0}, {"date": "2000-04-26", "close": 4.971652, "volume": 25765.0}, {"date": "2000-04-27", "close": 4.981536, "volume": 22744.0}, {"date": "2000-04-28", "close": 5.021072, "volume": 40594.0}, {"date": "2000-05-01", "close": 4.99142, "volume": 36392.0}, {"date": "2000-05-02", "close": 4.942, "volume": 19730.0}, {"date": "2000-05-03", "close": 4.942, "volume": 41947.0}, {"date": "2000-05-04", "close": 4.942, "volume": 72477.0}, {"date": "2000-05-05", "close": 5.09026, "volume": 24001.0}, {"date": "2000-05-08", "close": 4.961768, "volume": 19075.0}, {"date": "2000-05-09", "close": 4.951884, "volume": 50956.0}, {"date": "2000-05-10", "close": 4.89258, "volume": 40527.0}, {"date": "2000-05-11", "close": 4.902464, "volume": 49342.0}, {"date": "2000-05-12", "close": 4.84316, "volume": 23853.0}, {"date": "2000-05-15", "close": 4.942, "volume": 30241.0}, {"date": "2000-05-16", "close": 4.942, "volume": 27894.0}, {"date": "2000-05-17", "close": 4.853044, "volume": 38016.0}, {"date": "2000-05-18", "close": 4.823392, "volume": 40621.0}, {"date": "2000-05-19", "close": 4.902464, "volume": 14619.0}, {"date": "2000-05-22", "close": 4.853044, "volume": 20645.0}, {"date": "2000-05-23", "close": 4.942, "volume": 16609.0}, {"date": "2000-05-24", "close": 4.862928, "volume": 25741.0}, {"date": "2000-05-25", "close": 4.823392, "volume": 41424.0}, {"date": "2000-05-26", "close": 4.833276, "volume": 17131.0}, {"date": "2000-05-29", "close": 4.764088, "volume": 32991.0}, {"date": "2000-05-30", "close": 4.74432, "volume": 54047.0}, {"date": "2000-05-31", "close": 4.685016, "volume": 90802.0}, {"date": "2000-06-01", "close": 4.79374, "volume": 30012.0}, {"date": "2000-06-02", "close": 4.764088, "volume": 29164.0}, {"date": "2000-06-05", "close": 4.734436, "volume": 53328.0}, {"date": "2000-06-06", "close": 4.79374, "volume": 85039.0}, {"date": "2000-06-07", "close": 4.7403664, "volume": 40779.0}, {"date": "2000-06-08", "close": 4.773972, "volume": 31375.0}, {"date": "2000-06-09", "close": 4.79374, "volume": 29647.0}, {"date": "2000-06-13", "close": 4.59606, "volume": 93758.0}, {"date": "2000-06-14", "close": 4.625712, "volume": 28446.0}, {"date": "2000-06-15", "close": 4.64548, "volume": 29514.0}, {"date": "2000-06-16", "close": 4.625712, "volume": 24099.0}, {"date": "2000-06-19", "close": 4.566408, "volume": 39467.0}, {"date": "2000-06-20", "close": 4.615828, "volume": 43787.0}, {"date": "2000-06-21", "close": 4.59606, "volume": 56622.0}, {"date": "2000-06-22", "close": 4.576292, "volume": 48045.0}, {"date": "2000-06-23", "close": 4.704784, "volume": 73838.0}, {"date": "2000-06-26", "close": 4.783856, "volume": 71811.0}, {"date": "2000-06-27", "close": 4.803624, "volume": 80660.0}, {"date": "2000-06-28", "close": 4.84316, "volume": 59209.0}, {"date": "2000-06-29", "close": 4.882696, "volume": 67545.0}, {"date": "2000-06-30", "close": 4.862928, "volume": 86391.0}, {"date": "2000-07-03", "close": 4.79374, "volume": 35754.0}, {"date": "2000-07-04", "close": 4.773972, "volume": 34952.0}, {"date": "2000-07-05", "close": 4.89258, "volume": 54037.0}, {"date": "2000-07-06", "close": 4.823392, "volume": 52086.0}, {"date": "2000-07-07", "close": 4.84316, "volume": 29332.0}, {"date": "2000-07-10", "close": 4.754204, "volume": 60855.0}, {"date": "2000-07-11", "close": 4.783856, "volume": 14737.0}, {"date": "2000-07-12", "close": 4.783856, "volume": 23801.0}, {"date": "2000-07-13", "close": 4.773972, "volume": 54474.0}, {"date": "2000-07-14", "close": 4.84316, "volume": 23472.0}, {"date": "2000-07-17", "close": 4.84316, "volume": 34931.0}, {"date": "2000-07-18", "close": 4.813508, "volume": 19048.0}, {"date": "2000-07-19", "close": 4.783856, "volume": 30609.0}, {"date": "2000-07-20", "close": 4.783856, "volume": 17675.0}, {"date": "2000-07-21", "close": 4.8046124, "volume": 32639.0}, {"date": "2000-07-24", "close": 4.74432, "volume": 19113.0}, {"date": "2000-07-25", "close": 4.783856, "volume": 19832.0}, {"date": "2000-07-26", "close": 4.724552, "volume": 30864.0}, {"date": "2000-07-27", "close": 4.773972, "volume": 31813.0}, {"date": "2000-07-28", "close": 4.764088, "volume": 17402.0}, {"date": "2000-07-31", "close": 4.813508, "volume": 24540.0}, {"date": "2000-08-01", "close": 4.833276, "volume": 41198.0}, {"date": "2000-08-02", "close": 4.783856, "volume": 19217.0}, {"date": "2000-08-03", "close": 4.84316, "volume": 64426.0}, {"date": "2000-08-04", "close": 4.773972, "volume": 34694.0}, {"date": "2000-08-07", "close": 4.734436, "volume": 43849.0}, {"date": "2000-08-08", "close": 4.942, "volume": 274603.0}, {"date": "2000-08-09", "close": 4.89258, "volume": 91889.0}, {"date": "2000-08-10", "close": 4.981536, "volume": 276859.0}, {"date": "2000-08-11", "close": 5.0388632, "volume": 118410.0}, {"date": "2000-08-14", "close": 5.050724, "volume": 63884.0}, {"date": "2000-08-15", "close": 5.218752, "volume": 148746.0}, {"date": "2000-08-16", "close": 5.23852, "volume": 63125.0}, {"date": "2000-08-17", "close": 5.248404, "volume": 248467.0}, {"date": "2000-08-18", "close": 5.23852, "volume": 178794.0}, {"date": "2000-08-21", "close": 5.208868, "volume": 73114.0}, {"date": "2000-08-22", "close": 5.218752, "volume": 96128.0}, {"date": "2000-08-23", "close": 5.169332, "volume": 95414.0}, {"date": "2000-08-24", "close": 5.149564, "volume": 69230.0}, {"date": "2000-08-25", "close": 5.09026, "volume": 35984.0}, {"date": "2000-08-28", "close": 5.04084, "volume": 43208.0}, {"date": "2000-08-29", "close": 5.021072, "volume": 132199.0}, {"date": "2000-08-30", "close": 4.951884, "volume": 117248.0}, {"date": "2000-08-31", "close": 4.853044, "volume": 73721.0}, {"date": "2000-09-01", "close": 4.912348, "volume": 78947.0}, {"date": "2000-09-04", "close": 4.912348, "volume": 25818.0}, {"date": "2000-09-05", "close": 4.922232, "volume": 57876.0}, {"date": "2000-09-06", "close": 5.09026, "volume": 42377.0}, {"date": "2000-09-07", "close": 5.09026, "volume": 31587.0}, {"date": "2000-09-08", "close": 5.1891, "volume": 53805.0}, {"date": "2000-09-11", "close": 5.248404, "volume": 109091.0}, {"date": "2000-09-12", "close": 5.248404, "volume": 66790.0}, {"date": "2000-09-13", "close": 5.218752, "volume": 31225.0}, {"date": "2000-09-14", "close": 5.218752, "volume": 26941.0}, {"date": "2000-09-15", "close": 5.208868, "volume": 41636.0}, {"date": "2000-09-18", "close": 5.09026, "volume": 37858.0}, {"date": "2000-09-19", "close": 4.961768, "volume": 78816.0}, {"date": "2000-09-20", "close": 5.021072, "volume": 13533.0}, {"date": "2000-09-21", "close": 5.09026, "volume": 29101.0}, {"date": "2000-09-22", "close": 5.011188, "volume": 17583.0}, {"date": "2000-09-25", "close": 5.021072, "volume": 27988.0}, {"date": "2000-09-26", "close": 5.011188, "volume": 47491.0}, {"date": "2000-09-27", "close": 4.981536, "volume": 22726.0}, {"date": "2000-09-28", "close": 5.030956, "volume": 27681.0}, {"date": "2000-09-29", "close": 5.060608, "volume": 16669.0}, {"date": "2000-10-02", "close": 5.100144, "volume": 21734.0}, {"date": "2000-10-03", "close": 5.110028, "volume": 70865.0}, {"date": "2000-10-04", "close": 5.13968, "volume": 26847.0}, {"date": "2000-10-05", "close": 5.1891, "volume": 55208.0}, {"date": "2000-10-06", "close": 5.179216, "volume": 55051.0}, {"date": "2000-10-09", "close": 5.13968, "volume": 34202.0}, {"date": "2000-10-10", "close": 5.09026, "volume": 44585.0}, {"date": "2000-10-11", "close": 5.159448, "volume": 43300.0}, {"date": "2000-10-12", "close": 5.110028, "volume": 54469.0}, {"date": "2000-10-13", "close": 5.179216, "volume": 90550.0}, {"date": "2000-10-16", "close": 5.179216, "volume": 76997.0}, {"date": "2000-10-17", "close": 5.1891, "volume": 39579.0}, {"date": "2000-10-18", "close": 5.3215456, "volume": 294096.0}, {"date": "2000-10-19", "close": 5.13968, "volume": 148395.0}, {"date": "2000-10-20", "close": 5.169332, "volume": 119350.0}, {"date": "2000-10-23", "close": 5.110028, "volume": 37185.0}, {"date": "2000-10-24", "close": 5.13968, "volume": 135180.0}, {"date": "2000-10-25", "close": 5.100144, "volume": 93711.0}, {"date": "2000-10-26", "close": 5.110028, "volume": 77415.0}, {"date": "2000-10-27", "close": 5.060608, "volume": 43879.0}, {"date": "2000-10-30", "close": 5.001304, "volume": 42636.0}, {"date": "2000-10-31", "close": 5.011188, "volume": 53148.0}, {"date": "2000-11-01", "close": 5.0398516, "volume": 147846.0}, {"date": "2000-11-02", "close": 5.050724, "volume": 141181.0}, {"date": "2000-11-03", "close": 5.045782, "volume": 125937.0}, {"date": "2000-11-06", "close": 5.030956, "volume": 84041.0}, {"date": "2000-11-07", "close": 5.070492, "volume": 67182.0}, {"date": "2000-11-08", "close": 5.09026, "volume": 188746.0}, {"date": "2000-11-09", "close": 5.100144, "volume": 102125.0}, {"date": "2000-11-10", "close": 5.13968, "volume": 142704.0}, {"date": "2000-11-13", "close": 5.179216, "volume": 149933.0}, {"date": "2000-11-14", "close": 5.1060744, "volume": 234474.0}, {"date": "2000-11-15", "close": 5.13968, "volume": 186598.0}, {"date": "2000-11-16", "close": 5.23852, "volume": 129404.0}, {"date": "2000-11-17", "close": 5.198984, "volume": 75589.0}, {"date": "2000-11-20", "close": 5.1416568, "volume": 119623.0}, {"date": "2000-11-21", "close": 5.119912, "volume": 58234.0}, {"date": "2000-11-22", "close": 5.149564, "volume": 297047.0}, {"date": "2000-11-23", "close": 5.13968, "volume": 75964.0}, {"date": "2000-11-24", "close": 5.179216, "volume": 96816.0}, {"date": "2000-11-27", "close": 5.13968, "volume": 76805.0}, {"date": "2000-11-28", "close": 5.04084, "volume": 68484.0}, {"date": "2000-11-29", "close": 5.129796, "volume": 53925.0}, {"date": "2000-11-30", "close": 5.179216, "volume": 56116.0}, {"date": "2000-12-01", "close": 5.198984, "volume": 103940.0}, {"date": "2000-12-04", "close": 5.248404, "volume": 234103.0}, {"date": "2000-12-05", "close": 5.327476, "volume": 196639.0}, {"date": "2000-12-06", "close": 5.248404, "volume": 140172.0}, {"date": "2000-12-07", "close": 5.38678, "volume": 113721.0}, {"date": "2000-12-08", "close": 5.28794, "volume": 125591.0}, {"date": "2000-12-11", "close": 5.38678, "volume": 97000.0}, {"date": "2000-12-12", "close": 5.28794, "volume": 131945.0}, {"date": "2000-12-13", "close": 5.23852, "volume": 116651.0}, {"date": "2000-12-14", "close": 5.33736, "volume": 50037.0}, {"date": "2000-12-15", "close": 5.327476, "volume": 57263.0}, {"date": "2000-12-18", "close": 5.292882, "volume": 59331.0}, {"date": "2000-12-19", "close": 5.376896, "volume": 84661.0}, {"date": "2000-12-20", "close": 5.28794, "volume": 86741.0}, {"date": "2000-12-21", "close": 5.2592764, "volume": 64888.0}, {"date": "2000-12-22", "close": 5.268172, "volume": 39498.0}, {"date": "2000-12-27", "close": 5.33736, "volume": 39306.0}, {"date": "2000-12-28", "close": 5.357128, "volume": 40337.0}, {"date": "2000-12-29", "close": 5.357128, "volume": 175759.0}, {"date": "2001-01-02", "close": 5.406548, "volume": 28305.0}, {"date": "2001-01-03", "close": 5.268172, "volume": 44842.0}, {"date": "2001-01-04", "close": 5.347244, "volume": 51639.0}, {"date": "2001-01-05", "close": 5.38678, "volume": 35151.0}, {"date": "2001-01-08", "close": 5.376896, "volume": 51516.0}, {"date": "2001-01-09", "close": 5.416432, "volume": 89145.0}, {"date": "2001-01-10", "close": 5.406548, "volume": 78231.0}, {"date": "2001-01-11", "close": 5.4362, "volume": 138429.0}, {"date": "2001-01-12", "close": 5.505388, "volume": 63015.0}, {"date": "2001-01-15", "close": 5.505388, "volume": 62933.0}, {"date": "2001-01-16", "close": 5.515272, "volume": 101087.0}, {"date": "2001-01-17", "close": 5.752488, "volume": 126129.0}, {"date": "2001-01-18", "close": 5.841444, "volume": 295815.0}, {"date": "2001-01-19", "close": 5.851328, "volume": 151931.0}, {"date": "2001-01-22", "close": 5.88098, "volume": 102524.0}, {"date": "2001-01-23", "close": 5.989704, "volume": 98303.0}, {"date": "2001-01-24", "close": 5.9383072, "volume": 104322.0}, {"date": "2001-01-25", "close": 6.02924, "volume": 161108.0}, {"date": "2001-01-29", "close": 6.137964, "volume": 111533.0}, {"date": "2001-01-30", "close": 6.07866, "volume": 127776.0}, {"date": "2001-01-31", "close": 6.098428, "volume": 109444.0}, {"date": "2001-02-01", "close": 6.157732, "volume": 84224.0}, {"date": "2001-02-02", "close": 6.167616, "volume": 84004.0}, {"date": "2001-02-05", "close": 5.969936, "volume": 235817.0}, {"date": "2001-02-06", "close": 5.989704, "volume": 96449.0}, {"date": "2001-02-07", "close": 6.02924, "volume": 102949.0}, {"date": "2001-02-08", "close": 6.07866, "volume": 131706.0}, {"date": "2001-02-09", "close": 6.049008, "volume": 116675.0}, {"date": "2001-02-12", "close": 5.88098, "volume": 49244.0}, {"date": "2001-02-13", "close": 5.999588, "volume": 77731.0}, {"date": "2001-02-14", "close": 5.83156, "volume": 121470.0}, {"date": "2001-02-15", "close": 5.9304, "volume": 93378.0}, {"date": "2001-02-16", "close": 5.910632, "volume": 47637.0}, {"date": "2001-02-19", "close": 5.861212, "volume": 66991.0}, {"date": "2001-02-20", "close": 6.019356, "volume": 116211.0}, {"date": "2001-02-21", "close": 5.97982, "volume": 94565.0}, {"date": "2001-02-22", "close": 6.009472, "volume": 64809.0}, {"date": "2001-02-23", "close": 6.108312, "volume": 50938.0}, {"date": "2001-02-26", "close": 6.157732, "volume": 99043.0}, {"date": "2001-02-27", "close": 6.1775, "volume": 96231.0}, {"date": "2001-02-28", "close": 6.12808, "volume": 101896.0}, {"date": "2001-03-01", "close": 6.098428, "volume": 83084.0}, {"date": "2001-03-02", "close": 6.241746, "volume": 91259.0}, {"date": "2001-03-05", "close": 6.02924, "volume": 103189.0}, {"date": "2001-03-06", "close": 5.97982, "volume": 94874.0}, {"date": "2001-03-07", "close": 5.989704, "volume": 135965.0}, {"date": "2001-03-08", "close": 6.009472, "volume": 131602.0}, {"date": "2001-03-09", "close": 5.97982, "volume": 78276.0}, {"date": "2001-03-12", "close": 6.02924, "volume": 44334.0}, {"date": "2001-03-13", "close": 5.969936, "volume": 86380.0}, {"date": "2001-03-14", "close": 6.02924, "volume": 141266.0}, {"date": "2001-03-15", "close": 6.02924, "volume": 162976.0}, {"date": "2001-03-16", "close": 6.058892, "volume": 367218.0}, {"date": "2001-03-19", "close": 6.108312, "volume": 123412.0}, {"date": "2001-03-20", "close": 6.1705812, "volume": 74021.0}, {"date": "2001-03-21", "close": 6.157732, "volume": 81238.0}, {"date": "2001-03-22", "close": 6.12808, "volume": 94477.0}, {"date": "2001-03-23", "close": 6.049008, "volume": 190610.0}, {"date": "2001-03-26", "close": 6.02924, "volume": 210739.0}, {"date": "2001-03-27", "close": 6.039124, "volume": 111644.0}, {"date": "2001-03-28", "close": 6.02924, "volume": 158177.0}, {"date": "2001-03-29", "close": 6.009472, "volume": 68819.0}, {"date": "2001-03-30", "close": 5.915574, "volume": 105952.0}, {"date": "2001-04-02", "close": 5.999588, "volume": 65721.0}, {"date": "2001-04-03", "close": 5.989704, "volume": 38755.0}, {"date": "2001-04-04", "close": 6.0035416, "volume": 48439.0}, {"date": "2001-04-05", "close": 6.02924, "volume": 56543.0}, {"date": "2001-04-06", "close": 5.9304, "volume": 55575.0}, {"date": "2001-04-09", "close": 5.97982, "volume": 65686.0}, {"date": "2001-04-10", "close": 5.97982, "volume": 53960.0}, {"date": "2001-04-11", "close": 5.950168, "volume": 59552.0}, {"date": "2001-04-12", "close": 6.02924, "volume": 50103.0}, {"date": "2001-04-17", "close": 5.9304, "volume": 50516.0}, {"date": "2001-04-18", "close": 6.009472, "volume": 36366.0}, {"date": "2001-04-19", "close": 5.97982, "volume": 61607.0}, {"date": "2001-04-20", "close": 6.019356, "volume": 31887.0}, {"date": "2001-04-23", "close": 5.90569, "volume": 73771.0}, {"date": "2001-04-24", "close": 5.945226, "volume": 54421.0}, {"date": "2001-04-26", "close": 6.098428, "volume": 47773.0}, {"date": "2001-04-27", "close": 6.12808, "volume": 38545.0}, {"date": "2001-04-30", "close": 6.02924, "volume": 31620.0}, {"date": "2001-05-01", "close": 6.058892, "volume": 24894.0}, {"date": "2001-05-02", "close": 6.049008, "volume": 74141.0}, {"date": "2001-05-03", "close": 5.97982, "volume": 493255.0}, {"date": "2001-05-04", "close": 5.97982, "volume": 47234.0}, {"date": "2001-05-07", "close": 6.068776, "volume": 65254.0}, {"date": "2001-05-08", "close": 6.02924, "volume": 62501.0}, {"date": "2001-05-09", "close": 6.058892, "volume": 44754.0}, {"date": "2001-05-10", "close": 6.02924, "volume": 28498.0}, {"date": "2001-05-11", "close": 5.999588, "volume": 38940.0}, {"date": "2001-05-14", "close": 6.058892, "volume": 34013.0}, {"date": "2001-05-15", "close": 5.969936, "volume": 114422.0}, {"date": "2001-05-16", "close": 6.009472, "volume": 38080.0}, {"date": "2001-05-17", "close": 6.068776, "volume": 52347.0}, {"date": "2001-05-18", "close": 5.969936, "volume": 87947.0}, {"date": "2001-05-21", "close": 6.0351704, "volume": 52808.0}, {"date": "2001-05-22", "close": 6.009472, "volume": 39408.0}, {"date": "2001-05-23", "close": 6.07866, "volume": 74424.0}, {"date": "2001-05-24", "close": 6.068776, "volume": 26410.0}, {"date": "2001-05-25", "close": 6.07866, "volume": 48972.0}, {"date": "2001-05-28", "close": 6.068776, "volume": 35603.0}, {"date": "2001-05-29", "close": 6.058892, "volume": 31768.0}, {"date": "2001-05-30", "close": 6.07866, "volume": 38161.0}, {"date": "2001-05-31", "close": 6.068776, "volume": 37231.0}, {"date": "2001-06-01", "close": 6.058892, "volume": 93671.0}, {"date": "2001-06-04", "close": 6.118196, "volume": 79954.0}, {"date": "2001-06-05", "close": 6.118196, "volume": 47532.0}, {"date": "2001-06-06", "close": 6.039124, "volume": 110675.0}, {"date": "2001-06-07", "close": 6.12808, "volume": 84944.0}, {"date": "2001-06-08", "close": 6.27634, "volume": 140227.0}, {"date": "2001-06-12", "close": 6.355412, "volume": 114547.0}, {"date": "2001-06-13", "close": 6.5402428, "volume": 97860.0}, {"date": "2001-06-14", "close": 6.592628, "volume": 122503.0}, {"date": "2001-06-15", "close": 6.543208, "volume": 68214.0}, {"date": "2001-06-18", "close": 6.6677464, "volume": 111961.0}, {"date": "2001-06-19", "close": 6.790308, "volume": 130508.0}, {"date": "2001-06-20", "close": 6.810076, "volume": 58042.0}, {"date": "2001-06-21", "close": 6.9188, "volume": 81795.0}, {"date": "2001-06-22", "close": 6.77054, "volume": 109549.0}, {"date": "2001-06-25", "close": 6.72112, "volume": 132812.0}, {"date": "2001-06-26", "close": 6.72112, "volume": 106328.0}, {"date": "2001-06-27", "close": 6.543208, "volume": 115270.0}, {"date": "2001-06-28", "close": 6.543208, "volume": 82114.0}, {"date": "2001-06-29", "close": 6.5273936, "volume": 1248459.0}, {"date": "2001-07-02", "close": 6.4246, "volume": 151574.0}, {"date": "2001-07-03", "close": 6.434484, "volume": 86173.0}, {"date": "2001-07-04", "close": 6.3830872, "volume": 95952.0}, {"date": "2001-07-05", "close": 6.246688, "volume": 96568.0}, {"date": "2001-07-06", "close": 6.4246, "volume": 55036.0}, {"date": "2001-07-09", "close": 6.513556, "volume": 46834.0}, {"date": "2001-07-10", "close": 6.602512, "volume": 57176.0}, {"date": "2001-07-11", "close": 6.602512, "volume": 38963.0}, {"date": "2001-07-12", "close": 6.385064, "volume": 85191.0}, {"date": "2001-07-13", "close": 6.553092, "volume": 52535.0}, {"date": "2001-07-16", "close": 6.6717, "volume": 67085.0}, {"date": "2001-07-17", "close": 6.691468, "volume": 141342.0}, {"date": "2001-07-18", "close": 6.592628, "volume": 118959.0}, {"date": "2001-07-19", "close": 6.602512, "volume": 88869.0}, {"date": "2001-07-20", "close": 6.62228, "volume": 92900.0}, {"date": "2001-07-23", "close": 6.6717, "volume": 55178.0}, {"date": "2001-07-24", "close": 6.602512, "volume": 66691.0}, {"date": "2001-07-25", "close": 6.493788, "volume": 54498.0}, {"date": "2001-07-26", "close": 6.47402, "volume": 56504.0}, {"date": "2001-07-27", "close": 6.52344, "volume": 42154.0}, {"date": "2001-07-30", "close": 6.4246, "volume": 67739.0}, {"date": "2001-07-31", "close": 6.52344, "volume": 50715.0}, {"date": "2001-08-01", "close": 6.4246, "volume": 91721.0}, {"date": "2001-08-02", "close": 6.404832, "volume": 60142.0}, {"date": "2001-08-03", "close": 6.335644, "volume": 92321.0}, {"date": "2001-08-06", "close": 6.642048, "volume": 231522.0}, {"date": "2001-08-07", "close": 6.62228, "volume": 162719.0}, {"date": "2001-08-08", "close": 6.62228, "volume": 198131.0}, {"date": "2001-08-09", "close": 6.592628, "volume": 101061.0}, {"date": "2001-08-10", "close": 6.592628, "volume": 93006.0}, {"date": "2001-08-13", "close": 6.612396, "volume": 120173.0}, {"date": "2001-08-14", "close": 6.57286, "volume": 79976.0}, {"date": "2001-08-15", "close": 6.483904, "volume": 122318.0}, {"date": "2001-08-16", "close": 6.47402, "volume": 56197.0}, {"date": "2001-08-17", "close": 6.47402, "volume": 60284.0}, {"date": "2001-08-20", "close": 6.4246, "volume": 111845.0}, {"date": "2001-08-21", "close": 6.4246, "volume": 64188.0}, {"date": "2001-08-22", "close": 6.37518, "volume": 60727.0}, {"date": "2001-08-23", "close": 6.404832, "volume": 52431.0}, {"date": "2001-08-24", "close": 6.404832, "volume": 53650.0}, {"date": "2001-08-27", "close": 6.493788, "volume": 103451.0}, {"date": "2001-08-28", "close": 6.513556, "volume": 106611.0}, {"date": "2001-08-29", "close": 6.47402, "volume": 46195.0}, {"date": "2001-08-30", "close": 6.52344, "volume": 72576.0}, {"date": "2001-08-31", "close": 6.47402, "volume": 111721.0}, {"date": "2001-09-03", "close": 6.493788, "volume": 91906.0}, {"date": "2001-09-04", "close": 6.483904, "volume": 94852.0}, {"date": "2001-09-05", "close": 6.47402, "volume": 129547.0}, {"date": "2001-09-06", "close": 6.4522752, "volume": 57992.0}, {"date": "2001-09-10", "close": 6.493788, "volume": 78921.0}, {"date": "2001-09-11", "close": 6.483904, "volume": 56064.0}, {"date": "2001-09-12", "close": 6.22692, "volume": 111258.0}, {"date": "2001-09-13", "close": 6.37518, "volume": 47951.0}, {"date": "2001-09-14", "close": 6.1775, "volume": 67935.0}, {"date": "2001-09-17", "close": 5.78214, "volume": 105689.0}, {"date": "2001-09-18", "close": 6.049008, "volume": 63532.0}, {"date": "2001-09-19", "close": 6.12808, "volume": 34291.0}, {"date": "2001-09-20", "close": 6.02924, "volume": 68452.0}, {"date": "2001-09-21", "close": 5.97982, "volume": 143686.0}, {"date": "2001-09-24", "close": 5.900748, "volume": 64242.0}, {"date": "2001-09-25", "close": 5.97982, "volume": 113596.0}, {"date": "2001-09-26", "close": 5.999588, "volume": 83160.0}, {"date": "2001-09-27", "close": 5.999588, "volume": 130252.0}, {"date": "2001-09-28", "close": 6.009472, "volume": 101483.0}, {"date": "2001-10-01", "close": 6.02924, "volume": 97593.0}, {"date": "2001-10-02", "close": 6.049008, "volume": 122907.0}, {"date": "2001-10-03", "close": 6.049008, "volume": 281966.0}, {"date": "2001-10-04", "close": 6.068776, "volume": 484624.0}, {"date": "2001-10-05", "close": 6.088544, "volume": 336351.0}, {"date": "2001-10-08", "close": 6.02924, "volume": 46542.0}, {"date": "2001-10-09", "close": 6.02924, "volume": 242008.0}, {"date": "2001-10-10", "close": 6.009472, "volume": 117199.0}, {"date": "2001-10-11", "close": 6.07866, "volume": 290386.0}, {"date": "2001-10-12", "close": 6.058892, "volume": 136184.0}, {"date": "2001-10-15", "close": 6.009472, "volume": 75249.0}, {"date": "2001-10-16", "close": 6.167616, "volume": 159231.0}, {"date": "2001-10-17", "close": 6.1775, "volume": 217574.0}, {"date": "2001-10-18", "close": 6.12808, "volume": 121502.0}, {"date": "2001-10-19", "close": 6.068776, "volume": 42765.0}, {"date": "2001-10-22", "close": 6.098428, "volume": 187698.0}, {"date": "2001-10-23", "close": 6.217036, "volume": 202856.0}, {"date": "2001-10-24", "close": 6.256572, "volume": 711737.0}, {"date": "2001-10-25", "close": 6.493788, "volume": 2212972.0}, {"date": "2001-10-26", "close": 6.47402, "volume": 166702.0}, {"date": "2001-10-29", "close": 6.582744, "volume": 79233.0}, {"date": "2001-10-30", "close": 6.57286, "volume": 100566.0}, {"date": "2001-10-31", "close": 6.47402, "volume": 1084309.0}, {"date": "2001-11-01", "close": 6.5501268, "volume": 77790.0}, {"date": "2001-11-02", "close": 6.592628, "volume": 87894.0}, {"date": "2001-11-05", "close": 6.493788, "volume": 57662.0}, {"date": "2001-11-06", "close": 6.661816, "volume": 58949.0}, {"date": "2001-11-07", "close": 6.750772, "volume": 63011.0}, {"date": "2001-11-08", "close": 6.800192, "volume": 70821.0}, {"date": "2001-11-09", "close": 6.790308, "volume": 66996.0}, {"date": "2001-11-12", "close": 6.8130412, "volume": 62202.0}, {"date": "2001-11-13", "close": 6.790308, "volume": 57751.0}, {"date": "2001-11-14", "close": 6.849612, "volume": 77822.0}, {"date": "2001-11-15", "close": 6.81996, "volume": 48030.0}, {"date": "2001-11-16", "close": 6.7250736, "volume": 51343.0}, {"date": "2001-11-19", "close": 6.72112, "volume": 53416.0}, {"date": "2001-11-20", "close": 6.86938, "volume": 124817.0}, {"date": "2001-11-21", "close": 6.86938, "volume": 82641.0}, {"date": "2001-11-22", "close": 6.810076, "volume": 100771.0}, {"date": "2001-11-23", "close": 6.839728, "volume": 66833.0}, {"date": "2001-11-26", "close": 6.81996, "volume": 42524.0}, {"date": "2001-11-27", "close": 6.899032, "volume": 138268.0}, {"date": "2001-11-28", "close": 7.11648, "volume": 145576.0}, {"date": "2001-11-29", "close": 7.007756, "volume": 81679.0}, {"date": "2001-11-30", "close": 6.96822, "volume": 69449.0}, {"date": "2001-12-03", "close": 7.1659, "volume": 155804.0}, {"date": "2001-12-04", "close": 7.175784, "volume": 115553.0}, {"date": "2001-12-05", "close": 7.11648, "volume": 59433.0}, {"date": "2001-12-06", "close": 7.06706, "volume": 86478.0}, {"date": "2001-12-07", "close": 7.06706, "volume": 41485.0}, {"date": "2001-12-10", "close": 7.106596, "volume": 191530.0}, {"date": "2001-12-11", "close": 7.131306, "volume": 84398.0}, {"date": "2001-12-12", "close": 7.185668, "volume": 95147.0}, {"date": "2001-12-13", "close": 7.1659, "volume": 62780.0}, {"date": "2001-12-14", "close": 7.0453152, "volume": 73433.0}, {"date": "2001-12-17", "close": 7.156016, "volume": 78951.0}, {"date": "2001-12-18", "close": 7.21532, "volume": 84636.0}, {"date": "2001-12-19", "close": 7.304276, "volume": 118070.0}, {"date": "2001-12-20", "close": 7.46242, "volume": 67272.0}, {"date": "2001-12-21", "close": 7.600796, "volume": 122700.0}, {"date": "2001-12-24", "close": 7.56126, "volume": 66907.0}, {"date": "2001-12-27", "close": 7.56126, "volume": 54498.0}, {"date": "2001-12-28", "close": 7.70952, "volume": 39433.0}, {"date": "2001-12-31", "close": 7.56126, "volume": 185882.0}, {"date": "2002-01-02", "close": 7.61068, "volume": 101660.0}, {"date": "2002-01-03", "close": 7.630448, "volume": 54438.0}, {"date": "2002-01-04", "close": 7.630448, "volume": 77561.0}, {"date": "2002-01-07", "close": 7.679868, "volume": 94613.0}, {"date": "2002-01-08", "close": 7.600796, "volume": 424375.0}, {"date": "2002-01-09", "close": 7.551376, "volume": 91108.0}, {"date": "2002-01-10", "close": 7.4347448, "volume": 124581.0}, {"date": "2002-01-11", "close": 7.51184, "volume": 66952.0}, {"date": "2002-01-14", "close": 7.51184, "volume": 38914.0}, {"date": "2002-01-15", "close": 7.51184, "volume": 29125.0}, {"date": "2002-01-16", "close": 7.51184, "volume": 64127.0}, {"date": "2002-01-17", "close": 7.3616032, "volume": 76295.0}, {"date": "2002-01-18", "close": 7.413, "volume": 79872.0}, {"date": "2002-01-21", "close": 7.531608, "volume": 47619.0}, {"date": "2002-01-22", "close": 7.4811996, "volume": 69141.0}, {"date": "2002-01-23", "close": 7.6601, "volume": 82185.0}, {"date": "2002-01-24", "close": 7.80836, "volume": 146589.0}, {"date": "2002-01-25", "close": 7.85778, "volume": 172039.0}, {"date": "2002-01-29", "close": 8.00604, "volume": 138149.0}, {"date": "2002-01-30", "close": 8.114764, "volume": 147406.0}, {"date": "2002-01-31", "close": 8.05546, "volume": 216453.0}, {"date": "2002-02-01", "close": 8.05546, "volume": 103538.0}, {"date": "2002-02-04", "close": 8.015924, "volume": 99107.0}, {"date": "2002-02-05", "close": 8.0129588, "volume": 98809.0}, {"date": "2002-02-06", "close": 8.0327268, "volume": 123185.0}, {"date": "2002-02-07", "close": 8.00604, "volume": 138498.0}, {"date": "2002-02-08", "close": 7.996156, "volume": 103679.0}, {"date": "2002-02-11", "close": 8.025808, "volume": 105988.0}, {"date": "2002-02-12", "close": 8.035692, "volume": 106415.0}, {"date": "2002-02-13", "close": 8.045576, "volume": 67691.0}, {"date": "2002-02-14", "close": 8.0940076, "volume": 57499.0}, {"date": "2002-02-15", "close": 8.065344, "volume": 59422.0}, {"date": "2002-02-18", "close": 7.85778, "volume": 194496.0}, {"date": "2002-02-19", "close": 7.5899236, "volume": 343636.0}, {"date": "2002-02-20", "close": 7.5306196, "volume": 217948.0}, {"date": "2002-02-21", "close": 7.51184, "volume": 314812.0}, {"date": "2002-02-22", "close": 7.383348, "volume": 227167.0}, {"date": "2002-02-25", "close": 7.1224104, "volume": 201398.0}, {"date": "2002-02-26", "close": 7.0690368, "volume": 171796.0}, {"date": "2002-02-27", "close": 6.9494404, "volume": 263645.0}, {"date": "2002-02-28", "close": 7.195552, "volume": 136898.0}, {"date": "2002-03-01", "close": 7.26474, "volume": 174254.0}, {"date": "2002-03-04", "close": 7.21532, "volume": 162246.0}, {"date": "2002-03-05", "close": 7.096712, "volume": 97253.0}, {"date": "2002-03-06", "close": 7.0255472, "volume": 155592.0}, {"date": "2002-03-07", "close": 6.983046, "volume": 118461.0}, {"date": "2002-03-08", "close": 7.027524, "volume": 110476.0}, {"date": "2002-03-11", "close": 7.057176, "volume": 83536.0}, {"date": "2002-03-12", "close": 7.01764, "volume": 418215.0}, {"date": "2002-03-13", "close": 7.0008372, "volume": 82985.0}, {"date": "2002-03-14", "close": 6.96822, "volume": 190678.0}, {"date": "2002-03-15", "close": 6.899032, "volume": 492969.0}, {"date": "2002-03-18", "close": 6.96822, "volume": 62389.0}, {"date": "2002-03-19", "close": 6.9188, "volume": 112228.0}, {"date": "2002-03-20", "close": 6.879264, "volume": 149701.0}, {"date": "2002-03-21", "close": 6.81996, "volume": 199079.0}, {"date": "2002-03-22", "close": 6.9188, "volume": 84817.0}, {"date": "2002-03-25", "close": 7.01764, "volume": 84538.0}, {"date": "2002-03-26", "close": 6.908916, "volume": 143137.0}, {"date": "2002-03-27", "close": 6.9188, "volume": 141002.0}, {"date": "2002-03-28", "close": 6.978104, "volume": 115194.0}, {"date": "2002-04-02", "close": 7.007756, "volume": 111628.0}, {"date": "2002-04-03", "close": 7.037408, "volume": 81848.0}, {"date": "2002-04-04", "close": 7.027524, "volume": 103778.0}, {"date": "2002-04-05", "close": 7.096712, "volume": 105301.0}, {"date": "2002-04-08", "close": 6.96822, "volume": 126667.0}, {"date": "2002-04-09", "close": 6.958336, "volume": 138769.0}, {"date": "2002-04-10", "close": 6.948452, "volume": 55945.0}, {"date": "2002-04-11", "close": 6.9188, "volume": 93435.0}, {"date": "2002-04-12", "close": 6.839728, "volume": 78776.0}, {"date": "2002-04-15", "close": 6.899032, "volume": 152100.0}, {"date": "2002-04-16", "close": 6.839728, "volume": 66095.0}, {"date": "2002-04-17", "close": 6.86938, "volume": 101628.0}, {"date": "2002-04-18", "close": 6.9188, "volume": 102838.0}, {"date": "2002-04-19", "close": 6.9188, "volume": 69573.0}, {"date": "2002-04-22", "close": 6.889148, "volume": 69455.0}, {"date": "2002-04-23", "close": 6.96822, "volume": 80514.0}, {"date": "2002-04-24", "close": 6.928684, "volume": 51111.0}, {"date": "2002-04-26", "close": 7.037408, "volume": 139814.0}, {"date": "2002-04-29", "close": 7.146132, "volume": 184741.0}, {"date": "2002-04-30", "close": 7.11648, "volume": 223346.0}, {"date": "2002-05-01", "close": 7.146132, "volume": 60469.0}, {"date": "2002-05-02", "close": 7.126364, "volume": 106924.0}, {"date": "2002-05-03", "close": 7.11648, "volume": 75184.0}, {"date": "2002-05-06", "close": 7.146132, "volume": 120444.0}, {"date": "2002-05-07", "close": 7.086828, "volume": 35102.0}, {"date": "2002-05-08", "close": 7.11648, "volume": 48443.0}, {"date": "2002-05-09", "close": 6.849612, "volume": 165149.0}, {"date": "2002-05-10", "close": 6.928684, "volume": 156957.0}, {"date": "2002-05-13", "close": 6.731004, "volume": 122056.0}, {"date": "2002-05-14", "close": 6.81996, "volume": 59918.0}, {"date": "2002-05-15", "close": 6.96822, "volume": 142285.0}, {"date": "2002-05-16", "close": 7.01764, "volume": 96991.0}, {"date": "2002-05-17", "close": 7.047292, "volume": 57173.0}, {"date": "2002-05-20", "close": 7.037408, "volume": 68094.0}, {"date": "2002-05-21", "close": 7.01764, "volume": 45915.0}, {"date": "2002-05-22", "close": 7.037408, "volume": 96793.0}, {"date": "2002-05-23", "close": 6.997872, "volume": 64827.0}, {"date": "2002-05-24", "close": 6.96822, "volume": 71822.0}, {"date": "2002-05-27", "close": 6.9188, "volume": 145913.0}, {"date": "2002-05-28", "close": 6.987988, "volume": 70501.0}, {"date": "2002-05-29", "close": 6.997872, "volume": 77137.0}, {"date": "2002-05-30", "close": 7.01764, "volume": 130460.0}, {"date": "2002-05-31", "close": 7.037408, "volume": 78365.0}, {"date": "2002-06-03", "close": 7.047292, "volume": 152623.0}, {"date": "2002-06-04", "close": 6.928684, "volume": 54758.0}, {"date": "2002-06-05", "close": 6.96822, "volume": 36497.0}, {"date": "2002-06-06", "close": 6.997872, "volume": 64047.0}, {"date": "2002-06-07", "close": 6.948452, "volume": 79488.0}, {"date": "2002-06-11", "close": 6.96822, "volume": 55821.0}, {"date": "2002-06-12", "close": 6.978104, "volume": 55515.0}, {"date": "2002-06-13", "close": 6.997872, "volume": 110571.0}, {"date": "2002-06-14", "close": 6.958336, "volume": 91172.0}, {"date": "2002-06-17", "close": 6.978104, "volume": 55864.0}, {"date": "2002-06-18", "close": 6.948452, "volume": 52389.0}, {"date": "2002-06-19", "close": 7.007756, "volume": 90406.0}, {"date": "2002-06-20", "close": 6.987988, "volume": 135884.0}, {"date": "2002-06-21", "close": 6.987988, "volume": 55595.0}, {"date": "2002-06-24", "close": 6.948452, "volume": 70735.0}, {"date": "2002-06-25", "close": 6.849612, "volume": 81436.0}, {"date": "2002-06-26", "close": 6.691468, "volume": 93490.0}, {"date": "2002-06-27", "close": 6.661816, "volume": 96531.0}, {"date": "2002-06-28", "close": 6.72112, "volume": 512421.0}, {"date": "2002-07-01", "close": 6.780424, "volume": 82358.0}, {"date": "2002-07-02", "close": 6.810076, "volume": 88267.0}, {"date": "2002-07-03", "close": 6.9188, "volume": 132546.0}, {"date": "2002-07-04", "close": 6.899032, "volume": 70517.0}, {"date": "2002-07-05", "close": 6.86938, "volume": 80554.0}, {"date": "2002-07-08", "close": 6.81996, "volume": 91311.0}, {"date": "2002-07-09", "close": 6.810076, "volume": 59782.0}, {"date": "2002-07-10", "close": 6.72112, "volume": 68179.0}, {"date": "2002-07-11", "close": 6.760656, "volume": 72037.0}, {"date": "2002-07-12", "close": 6.760656, "volume": 22582.0}, {"date": "2002-07-15", "close": 6.750772, "volume": 61454.0}, {"date": "2002-07-16", "close": 6.681584, "volume": 59624.0}, {"date": "2002-07-17", "close": 6.701352, "volume": 178158.0}, {"date": "2002-07-18", "close": 6.701352, "volume": 65744.0}, {"date": "2002-07-19", "close": 6.6717, "volume": 87480.0}, {"date": "2002-07-22", "close": 6.602512, "volume": 115146.0}, {"date": "2002-07-23", "close": 6.592628, "volume": 103033.0}, {"date": "2002-07-24", "close": 6.681584, "volume": 135300.0}, {"date": "2002-07-25", "close": 6.740888, "volume": 104196.0}, {"date": "2002-07-26", "close": 6.72112, "volume": 97506.0}, {"date": "2002-07-29", "close": 6.750772, "volume": 134413.0}, {"date": "2002-07-30", "close": 6.849612, "volume": 159499.0}, {"date": "2002-07-31", "close": 6.9188, "volume": 90812.0}, {"date": "2002-08-01", "close": 6.96822, "volume": 80976.0}, {"date": "2002-08-02", "close": 6.997872, "volume": 50343.0}, {"date": "2002-08-05", "close": 6.987988, "volume": 58562.0}, {"date": "2002-08-06", "close": 6.899032, "volume": 123492.0}, {"date": "2002-08-07", "close": 6.9188, "volume": 81821.0}, {"date": "2002-08-08", "close": 7.086828, "volume": 80248.0}, {"date": "2002-08-09", "close": 7.156016, "volume": 85963.0}, {"date": "2002-08-12", "close": 7.61068, "volume": 396881.0}, {"date": "2002-08-13", "close": 7.413, "volume": 195318.0}, {"date": "2002-08-14", "close": 7.274624, "volume": 84904.0}, {"date": "2002-08-15", "close": 7.413, "volume": 77686.0}, {"date": "2002-08-16", "close": 7.46242, "volume": 123873.0}, {"date": "2002-08-19", "close": 7.531608, "volume": 89432.0}, {"date": "2002-08-20", "close": 7.590912, "volume": 100708.0}, {"date": "2002-08-21", "close": 7.61068, "volume": 148598.0}, {"date": "2002-08-22", "close": 7.689752, "volume": 77550.0}, {"date": "2002-08-23", "close": 7.501956, "volume": 113874.0}, {"date": "2002-08-26", "close": 7.70952, "volume": 116266.0}, {"date": "2002-08-27", "close": 7.798476, "volume": 237511.0}, {"date": "2002-08-28", "close": 7.897316, "volume": 122548.0}, {"date": "2002-08-29", "close": 7.75894, "volume": 39700.0}, {"date": "2002-08-30", "close": 7.70952, "volume": 55126.0}, {"date": "2002-09-02", "close": 7.70952, "volume": 89172.0}, {"date": "2002-09-03", "close": 7.828128, "volume": 77069.0}, {"date": "2002-09-04", "close": 7.768824, "volume": 115681.0}, {"date": "2002-09-05", "close": 7.917084, "volume": 211563.0}, {"date": "2002-09-06", "close": 7.828128, "volume": 59575.0}, {"date": "2002-09-09", "close": 7.996156, "volume": 127650.0}, {"date": "2002-09-10", "close": 8.114764, "volume": 796187.0}, {"date": "2002-09-11", "close": 8.10488, "volume": 397487.0}, {"date": "2002-09-12", "close": 8.1543, "volume": 46538.0}, {"date": "2002-09-13", "close": 8.00604, "volume": 129337.0}, {"date": "2002-09-16", "close": 8.144416, "volume": 159564.0}, {"date": "2002-09-17", "close": 8.30256, "volume": 227535.0}, {"date": "2002-09-18", "close": 8.35198, "volume": 353312.0}, {"date": "2002-09-19", "close": 8.263024, "volume": 353854.0}, {"date": "2002-09-20", "close": 8.25314, "volume": 340655.0}, {"date": "2002-09-23", "close": 8.35198, "volume": 148676.0}, {"date": "2002-09-24", "close": 8.322328, "volume": 208002.0}, {"date": "2002-09-25", "close": 8.30256, "volume": 234113.0}, {"date": "2002-09-26", "close": 8.35198, "volume": 252250.0}, {"date": "2002-09-27", "close": 8.421168, "volume": 124587.0}, {"date": "2002-09-30", "close": 8.114764, "volume": 347807.0}, {"date": "2002-10-01", "close": 8.085112, "volume": 100655.0}, {"date": "2002-10-02", "close": 8.1543, "volume": 110777.0}, {"date": "2002-10-03", "close": 8.213604, "volume": 120462.0}, {"date": "2002-10-04", "close": 8.035692, "volume": 190674.0}, {"date": "2002-10-07", "close": 7.877548, "volume": 102086.0}, {"date": "2002-10-08", "close": 7.887432, "volume": 217838.0}, {"date": "2002-10-09", "close": 7.897316, "volume": 136737.0}, {"date": "2002-10-10", "close": 7.80836, "volume": 93751.0}, {"date": "2002-10-11", "close": 7.6601, "volume": 575630.0}, {"date": "2002-10-14", "close": 7.620564, "volume": 165149.0}, {"date": "2002-10-15", "close": 7.798476, "volume": 107725.0}, {"date": "2002-10-16", "close": 7.788592, "volume": 336724.0}, {"date": "2002-10-17", "close": 7.95662, "volume": 233465.0}, {"date": "2002-10-18", "close": 8.20372, "volume": 366888.0}, {"date": "2002-10-21", "close": 8.1543, "volume": 193818.0}, {"date": "2002-10-22", "close": 7.946736, "volume": 114896.0}, {"date": "2002-10-23", "close": 7.917084, "volume": 98280.0}, {"date": "2002-10-24", "close": 7.897316, "volume": 67272.0}, {"date": "2002-10-25", "close": 8.025808, "volume": 43063.0}, {"date": "2002-10-28", "close": 8.10488, "volume": 59379.0}, {"date": "2002-10-29", "close": 8.10488, "volume": 37390.0}, {"date": "2002-10-30", "close": 8.114764, "volume": 63723.0}, {"date": "2002-10-31", "close": 8.10488, "volume": 144869.0}, {"date": "2002-11-01", "close": 7.996156, "volume": 40613.0}, {"date": "2002-11-04", "close": 8.035692, "volume": 29216.0}, {"date": "2002-11-05", "close": 8.10488, "volume": 46181.0}, {"date": "2002-11-06", "close": 7.95662, "volume": 48788.0}, {"date": "2002-11-07", "close": 7.966504, "volume": 78008.0}, {"date": "2002-11-08", "close": 7.9072, "volume": 102515.0}, {"date": "2002-11-11", "close": 7.798476, "volume": 142782.0}, {"date": "2002-11-12", "close": 7.798476, "volume": 101650.0}, {"date": "2002-11-13", "close": 7.729288, "volume": 83229.0}, {"date": "2002-11-14", "close": 7.897316, "volume": 100429.0}, {"date": "2002-11-15", "close": 7.80836, "volume": 69581.0}, {"date": "2002-11-18", "close": 7.946736, "volume": 49399.0}, {"date": "2002-11-19", "close": 7.818244, "volume": 80582.0}, {"date": "2002-11-20", "close": 7.95662, "volume": 63526.0}, {"date": "2002-11-21", "close": 8.00604, "volume": 90939.0}, {"date": "2002-11-22", "close": 8.015924, "volume": 200383.0}, {"date": "2002-11-25", "close": 8.094996, "volume": 116535.0}, {"date": "2002-11-26", "close": 8.10488, "volume": 177982.0}, {"date": "2002-11-27", "close": 8.015924, "volume": 81977.0}, {"date": "2002-11-28", "close": 8.05546, "volume": 111128.0}, {"date": "2002-11-29", "close": 8.134532, "volume": 51063.0}, {"date": "2002-12-02", "close": 8.094996, "volume": 121124.0}, {"date": "2002-12-03", "close": 8.05546, "volume": 159948.0}, {"date": "2002-12-04", "close": 8.10488, "volume": 153345.0}, {"date": "2002-12-05", "close": 8.10488, "volume": 96365.0}, {"date": "2002-12-06", "close": 8.05546, "volume": 60038.0}, {"date": "2002-12-09", "close": 8.124648, "volume": 72090.0}, {"date": "2002-12-10", "close": 8.05546, "volume": 57054.0}, {"date": "2002-12-11", "close": 7.976388, "volume": 152523.0}, {"date": "2002-12-12", "close": 8.045576, "volume": 78934.0}, {"date": "2002-12-13", "close": 8.075228, "volume": 107525.0}, {"date": "2002-12-16", "close": 8.00604, "volume": 37233.0}, {"date": "2002-12-17", "close": 7.936852, "volume": 103207.0}, {"date": "2002-12-18", "close": 7.818244, "volume": 127735.0}, {"date": "2002-12-19", "close": 7.9072, "volume": 449125.0}, {"date": "2002-12-20", "close": 7.9072, "volume": 65690.0}, {"date": "2002-12-23", "close": 7.897316, "volume": 135840.0}, {"date": "2002-12-24", "close": 7.9072, "volume": 41571.0}, {"date": "2002-12-27", "close": 7.85778, "volume": 44041.0}, {"date": "2002-12-30", "close": 7.75894, "volume": 63487.0}, {"date": "2002-12-31", "close": 7.788592, "volume": 91839.0}, {"date": "2003-01-02", "close": 7.818244, "volume": 14613.0}, {"date": "2003-01-03", "close": 7.818244, "volume": 24686.0}, {"date": "2003-01-06", "close": 7.996156, "volume": 65233.0}, {"date": "2003-01-07", "close": 8.025808, "volume": 247758.0}, {"date": "2003-01-08", "close": 8.124648, "volume": 310605.0}, {"date": "2003-01-09", "close": 8.10488, "volume": 49200.0}, {"date": "2003-01-10", "close": 8.065344, "volume": 30018.0}, {"date": "2003-01-13", "close": 8.114764, "volume": 68735.0}, {"date": "2003-01-14", "close": 8.164184, "volume": 106530.0}, {"date": "2003-01-15", "close": 8.134532, "volume": 87587.0}, {"date": "2003-01-16", "close": 8.164184, "volume": 34206.0}, {"date": "2003-01-17", "close": 8.134532, "volume": 95616.0}, {"date": "2003-01-20", "close": 8.134532, "volume": 63826.0}, {"date": "2003-01-21", "close": 8.20372, "volume": 158465.0}, {"date": "2003-01-22", "close": 8.20372, "volume": 125034.0}, {"date": "2003-01-23", "close": 8.065344, "volume": 42663.0}, {"date": "2003-01-24", "close": 8.124648, "volume": 35213.0}, {"date": "2003-01-28", "close": 7.926968, "volume": 166301.0}, {"date": "2003-01-29", "close": 8.035692, "volume": 100204.0}, {"date": "2003-01-30", "close": 8.025808, "volume": 55815.0}, {"date": "2003-01-31", "close": 7.95662, "volume": 90075.0}, {"date": "2003-02-03", "close": 7.847896, "volume": 71645.0}, {"date": "2003-02-04", "close": 7.897316, "volume": 82061.0}, {"date": "2003-02-05", "close": 7.80836, "volume": 57890.0}, {"date": "2003-02-06", "close": 7.679868, "volume": 170720.0}, {"date": "2003-02-07", "close": 7.669984, "volume": 53189.0}, {"date": "2003-02-10", "close": 7.70952, "volume": 46315.0}, {"date": "2003-02-11", "close": 7.75894, "volume": 79269.0}, {"date": "2003-02-12", "close": 7.75894, "volume": 119142.0}, {"date": "2003-02-13", "close": 7.650216, "volume": 121291.0}, {"date": "2003-02-14", "close": 7.828128, "volume": 69773.0}, {"date": "2003-02-17", "close": 7.61068, "volume": 225616.0}, {"date": "2003-02-18", "close": 7.432768, "volume": 194653.0}, {"date": "2003-02-19", "close": 7.51184, "volume": 186130.0}, {"date": "2003-02-20", "close": 7.51184, "volume": 195965.0}, {"date": "2003-02-21", "close": 7.422884, "volume": 117138.0}, {"date": "2003-02-24", "close": 7.56126, "volume": 324611.0}, {"date": "2003-02-25", "close": 7.36358, "volume": 110715.0}, {"date": "2003-02-26", "close": 7.56126, "volume": 56914.0}, {"date": "2003-02-27", "close": 7.501956, "volume": 56981.0}, {"date": "2003-02-28", "close": 7.393232, "volume": 207025.0}, {"date": "2003-03-03", "close": 7.413, "volume": 113497.0}, {"date": "2003-03-04", "close": 7.333928, "volume": 193245.0}, {"date": "2003-03-05", "close": 7.195552, "volume": 157509.0}, {"date": "2003-03-06", "close": 7.146132, "volume": 132029.0}, {"date": "2003-03-07", "close": 7.1659, "volume": 73200.0}, {"date": "2003-03-10", "close": 7.21532, "volume": 36774.0}, {"date": "2003-03-11", "close": 7.086828, "volume": 132690.0}, {"date": "2003-03-12", "close": 7.086828, "volume": 76460.0}, {"date": "2003-03-13", "close": 6.987988, "volume": 123699.0}, {"date": "2003-03-14", "close": 7.11648, "volume": 80131.0}, {"date": "2003-03-17", "close": 7.076944, "volume": 76254.0}, {"date": "2003-03-18", "close": 7.1659, "volume": 138609.0}, {"date": "2003-03-19", "close": 7.403116, "volume": 76530.0}, {"date": "2003-03-20", "close": 7.422884, "volume": 70341.0}, {"date": "2003-03-21", "close": 7.501956, "volume": 73532.0}, {"date": "2003-03-24", "close": 7.551376, "volume": 67113.0}, {"date": "2003-03-25", "close": 7.46242, "volume": 97671.0}, {"date": "2003-03-26", "close": 7.413, "volume": 135716.0}, {"date": "2003-03-27", "close": 7.56126, "volume": 173276.0}, {"date": "2003-03-28", "close": 7.6601, "volume": 232747.0}, {"date": "2003-03-31", "close": 7.571144, "volume": 952429.0}, {"date": "2003-04-01", "close": 7.590912, "volume": 147092.0}, {"date": "2003-04-02", "close": 7.590912, "volume": 128214.0}, {"date": "2003-04-03", "close": 7.600796, "volume": 88122.0}, {"date": "2003-04-04", "close": 7.70952, "volume": 104779.0}, {"date": "2003-04-07", "close": 7.699636, "volume": 138983.0}, {"date": "2003-04-08", "close": 7.6601, "volume": 77216.0}, {"date": "2003-04-09", "close": 7.413, "volume": 46205.0}, {"date": "2003-04-10", "close": 7.6601, "volume": 82622.0}, {"date": "2003-04-11", "close": 7.650216, "volume": 56837.0}, {"date": "2003-04-14", "close": 7.650216, "volume": 41299.0}, {"date": "2003-04-15", "close": 7.432768, "volume": 55525.0}, {"date": "2003-04-16", "close": 7.413, "volume": 47215.0}, {"date": "2003-04-17", "close": 7.393232, "volume": 45513.0}, {"date": "2003-04-22", "close": 7.51184, "volume": 29962.0}, {"date": "2003-04-23", "close": 7.46242, "volume": 50705.0}, {"date": "2003-04-24", "close": 7.422884, "volume": 47104.0}, {"date": "2003-04-28", "close": 7.413, "volume": 66861.0}, {"date": "2003-04-29", "close": 7.472304, "volume": 96544.0}, {"date": "2003-04-30", "close": 7.373464, "volume": 59956.0}, {"date": "2003-05-01", "close": 7.551376, "volume": 62948.0}, {"date": "2003-05-02", "close": 7.413, "volume": 31085.0}, {"date": "2003-05-05", "close": 7.51184, "volume": 39911.0}, {"date": "2003-05-06", "close": 7.541492, "volume": 72658.0}, {"date": "2003-05-07", "close": 7.51184, "volume": 26634.0}, {"date": "2003-05-08", "close": 7.472304, "volume": 108821.0}, {"date": "2003-05-09", "close": 7.551376, "volume": 46169.0}, {"date": "2003-05-12", "close": 7.531608, "volume": 91263.0}, {"date": "2003-05-13", "close": 7.51184, "volume": 108410.0}, {"date": "2003-05-14", "close": 7.432768, "volume": 49177.0}, {"date": "2003-05-15", "close": 7.413, "volume": 83869.0}, {"date": "2003-05-16", "close": 7.413, "volume": 87415.0}, {"date": "2003-05-19", "close": 7.51184, "volume": 17957.0}, {"date": "2003-05-20", "close": 7.413, "volume": 79012.0}, {"date": "2003-05-21", "close": 7.51184, "volume": 46549.0}, {"date": "2003-05-22", "close": 7.531608, "volume": 51952.0}, {"date": "2003-05-23", "close": 7.581028, "volume": 79951.0}, {"date": "2003-05-26", "close": 7.6601, "volume": 72253.0}, {"date": "2003-05-27", "close": 7.778708, "volume": 92414.0}, {"date": "2003-05-28", "close": 7.838012, "volume": 106132.0}, {"date": "2003-05-29", "close": 7.95662, "volume": 147546.0}, {"date": "2003-05-30", "close": 7.838012, "volume": 80726.0}, {"date": "2003-06-02", "close": 7.996156, "volume": 99736.0}, {"date": "2003-06-03", "close": 7.926968, "volume": 236992.0}, {"date": "2003-06-04", "close": 7.95662, "volume": 116500.0}, {"date": "2003-06-05", "close": 7.996156, "volume": 81306.0}, {"date": "2003-06-06", "close": 7.976388, "volume": 45742.0}, {"date": "2003-06-10", "close": 7.9072, "volume": 186085.0}, {"date": "2003-06-11", "close": 7.95662, "volume": 159538.0}, {"date": "2003-06-12", "close": 8.00604, "volume": 44914.0}, {"date": "2003-06-13", "close": 8.035692, "volume": 220361.0}, {"date": "2003-06-16", "close": 8.30256, "volume": 215369.0}, {"date": "2003-06-17", "close": 8.272908, "volume": 219314.0}, {"date": "2003-06-18", "close": 8.164184, "volume": 143269.0}, {"date": "2003-06-19", "close": 8.30256, "volume": 321966.0}, {"date": "2003-06-20", "close": 8.183952, "volume": 119083.0}, {"date": "2003-06-23", "close": 8.183952, "volume": 55111.0}, {"date": "2003-06-24", "close": 8.065344, "volume": 43464.0}, {"date": "2003-06-25", "close": 8.243256, "volume": 95363.0}, {"date": "2003-06-26", "close": 7.95662, "volume": 122524.0}, {"date": "2003-06-27", "close": 8.05546, "volume": 93203.0}, {"date": "2003-06-30", "close": 8.075228, "volume": 63677.0}, {"date": "2003-07-01", "close": 8.00604, "volume": 76850.0}, {"date": "2003-07-02", "close": 7.9072, "volume": 109599.0}, {"date": "2003-07-03", "close": 8.085112, "volume": 75998.0}, {"date": "2003-07-04", "close": 8.05546, "volume": 76838.0}, {"date": "2003-07-07", "close": 8.10488, "volume": 54093.0}, {"date": "2003-07-08", "close": 8.065344, "volume": 128806.0}, {"date": "2003-07-09", "close": 8.00604, "volume": 90851.0}, {"date": "2003-07-10", "close": 8.00604, "volume": 67031.0}, {"date": "2003-07-11", "close": 7.966504, "volume": 62329.0}, {"date": "2003-07-14", "close": 8.10488, "volume": 89712.0}, {"date": "2003-07-15", "close": 7.966504, "volume": 178990.0}, {"date": "2003-07-16", "close": 8.10488, "volume": 93412.0}, {"date": "2003-07-17", "close": 8.065344, "volume": 117072.0}, {"date": "2003-07-18", "close": 8.05546, "volume": 97767.0}, {"date": "2003-07-21", "close": 8.10488, "volume": 25505.0}, {"date": "2003-07-22", "close": 8.025808, "volume": 45787.0}, {"date": "2003-07-23", "close": 7.986272, "volume": 170754.0}, {"date": "2003-07-24", "close": 8.045576, "volume": 53316.0}, {"date": "2003-07-25", "close": 8.00604, "volume": 48242.0}, {"date": "2003-07-28", "close": 8.05546, "volume": 60775.0}, {"date": "2003-07-29", "close": 8.045576, "volume": 125122.0}, {"date": "2003-07-30", "close": 7.986272, "volume": 79100.0}, {"date": "2003-07-31", "close": 8.025808, "volume": 143164.0}, {"date": "2003-08-01", "close": 8.00604, "volume": 41999.0}, {"date": "2003-08-04", "close": 8.065344, "volume": 36121.0}, {"date": "2003-08-05", "close": 8.10488, "volume": 147334.0}, {"date": "2003-08-06", "close": 8.035692, "volume": 43308.0}, {"date": "2003-08-07", "close": 8.025808, "volume": 117557.0}, {"date": "2003-08-08", "close": 8.114764, "volume": 97368.0}, {"date": "2003-08-11", "close": 8.480472, "volume": 202936.0}, {"date": "2003-08-12", "close": 8.54966, "volume": 111029.0}, {"date": "2003-08-13", "close": 8.579312, "volume": 84345.0}, {"date": "2003-08-14", "close": 8.59908, "volume": 180290.0}, {"date": "2003-08-15", "close": 8.678152, "volume": 100022.0}, {"date": "2003-08-18", "close": 8.8956, "volume": 93460.0}, {"date": "2003-08-19", "close": 8.875832, "volume": 96103.0}, {"date": "2003-08-20", "close": 8.84618, "volume": 72094.0}, {"date": "2003-08-21", "close": 8.776992, "volume": 54370.0}, {"date": "2003-08-22", "close": 8.757224, "volume": 80400.0}, {"date": "2003-08-25", "close": 8.79676, "volume": 174723.0}, {"date": "2003-08-26", "close": 8.678152, "volume": 115193.0}, {"date": "2003-08-27", "close": 8.69792, "volume": 577091.0}, {"date": "2003-08-28", "close": 8.727572, "volume": 149537.0}, {"date": "2003-08-29", "close": 8.816528, "volume": 91907.0}, {"date": "2003-09-01", "close": 8.8956, "volume": 109805.0}, {"date": "2003-09-02", "close": 8.767108, "volume": 149405.0}, {"date": "2003-09-03", "close": 8.8956, "volume": 122043.0}, {"date": "2003-09-04", "close": 8.79676, "volume": 85791.0}, {"date": "2003-09-05", "close": 8.865948, "volume": 67401.0}, {"date": "2003-09-08", "close": 8.8956, "volume": 36045.0}, {"date": "2003-09-09", "close": 8.8956, "volume": 164018.0}, {"date": "2003-09-10", "close": 8.8956, "volume": 93546.0}, {"date": "2003-09-11", "close": 8.816528, "volume": 185380.0}, {"date": "2003-09-12", "close": 8.737456, "volume": 84558.0}, {"date": "2003-09-15", "close": 8.767108, "volume": 160725.0}, {"date": "2003-09-16", "close": 8.8956, "volume": 185194.0}, {"date": "2003-09-17", "close": 8.8956, "volume": 171710.0}, {"date": "2003-09-18", "close": 9.19212, "volume": 406712.0}, {"date": "2003-09-19", "close": 9.518292, "volume": 656522.0}, {"date": "2003-09-22", "close": 9.202004, "volume": 91569.0}, {"date": "2003-09-23", "close": 9.251424, "volume": 104136.0}, {"date": "2003-09-24", "close": 9.34038, "volume": 297544.0}, {"date": "2003-09-25", "close": 9.083396, "volume": 352867.0}, {"date": "2003-09-26", "close": 9.083396, "volume": 129071.0}, {"date": "2003-09-29", "close": 8.925252, "volume": 267482.0}, {"date": "2003-09-30", "close": 8.99444, "volume": 149639.0}, {"date": "2003-10-01", "close": 8.964788, "volume": 274529.0}, {"date": "2003-10-02", "close": 8.94502, "volume": 268674.0}, {"date": "2003-10-03", "close": 8.964788, "volume": 119102.0}, {"date": "2003-10-06", "close": 9.083396, "volume": 46194.0}, {"date": "2003-10-07", "close": 9.014208, "volume": 175997.0}, {"date": "2003-10-08", "close": 9.004324, "volume": 224581.0}, {"date": "2003-10-09", "close": 9.004324, "volume": 176575.0}, {"date": "2003-10-10", "close": 9.103164, "volume": 143657.0}, {"date": "2003-10-13", "close": 8.885716, "volume": 150723.0}, {"date": "2003-10-14", "close": 8.717688, "volume": 167808.0}, {"date": "2003-10-15", "close": 8.668268, "volume": 337727.0}, {"date": "2003-10-16", "close": 8.74734, "volume": 328229.0}, {"date": "2003-10-17", "close": 8.885716, "volume": 108310.0}, {"date": "2003-10-20", "close": 8.905484, "volume": 149434.0}, {"date": "2003-10-21", "close": 8.79676, "volume": 98989.0}, {"date": "2003-10-22", "close": 8.69792, "volume": 120436.0}, {"date": "2003-10-23", "close": 8.618848, "volume": 265038.0}, {"date": "2003-10-24", "close": 8.59908, "volume": 166203.0}, {"date": "2003-10-27", "close": 8.59908, "volume": 76083.0}, {"date": "2003-10-28", "close": 8.678152, "volume": 88079.0}, {"date": "2003-10-29", "close": 8.6485, "volume": 170633.0}, {"date": "2003-10-30", "close": 8.74734, "volume": 133368.0}, {"date": "2003-10-31", "close": 8.69792, "volume": 81687.0}, {"date": "2003-11-03", "close": 8.717688, "volume": 72459.0}, {"date": "2003-11-04", "close": 8.658384, "volume": 55561.0}, {"date": "2003-11-05", "close": 8.342096, "volume": 286549.0}, {"date": "2003-11-06", "close": 8.263024, "volume": 215860.0}, {"date": "2003-11-07", "close": 8.015924, "volume": 231684.0}, {"date": "2003-11-10", "close": 8.10488, "volume": 212305.0}, {"date": "2003-11-11", "close": 8.075228, "volume": 176075.0}, {"date": "2003-11-12", "close": 8.263024, "volume": 70866.0}, {"date": "2003-11-13", "close": 8.30256, "volume": 56753.0}, {"date": "2003-11-14", "close": 8.164184, "volume": 164070.0}, {"date": "2003-11-17", "close": 8.30256, "volume": 115287.0}, {"date": "2003-11-18", "close": 8.282792, "volume": 179122.0}, {"date": "2003-11-19", "close": 8.30256, "volume": 91711.0}, {"date": "2003-11-20", "close": 8.35198, "volume": 82398.0}, {"date": "2003-11-21", "close": 8.381632, "volume": 75306.0}, {"date": "2003-11-24", "close": 8.312444, "volume": 76984.0}, {"date": "2003-11-25", "close": 8.30256, "volume": 58165.0}, {"date": "2003-11-26", "close": 8.431052, "volume": 78020.0}, {"date": "2003-11-27", "close": 8.4014, "volume": 49726.0}, {"date": "2003-11-28", "close": 8.312444, "volume": 30788.0}, {"date": "2003-12-01", "close": 8.114764, "volume": 134602.0}, {"date": "2003-12-02", "close": 8.1543, "volume": 108137.0}, {"date": "2003-12-03", "close": 8.411284, "volume": 141439.0}, {"date": "2003-12-04", "close": 8.4014, "volume": 111071.0}, {"date": "2003-12-05", "close": 8.510124, "volume": 104648.0}, {"date": "2003-12-08", "close": 8.569428, "volume": 119273.0}, {"date": "2003-12-09", "close": 8.569428, "volume": 128591.0}, {"date": "2003-12-10", "close": 8.579312, "volume": 167203.0}, {"date": "2003-12-11", "close": 8.54966, "volume": 184783.0}, {"date": "2003-12-12", "close": 8.59908, "volume": 60798.0}, {"date": "2003-12-15", "close": 8.589196, "volume": 166512.0}, {"date": "2003-12-16", "close": 8.628732, "volume": 69170.0}, {"date": "2003-12-17", "close": 8.6485, "volume": 100446.0}, {"date": "2003-12-18", "close": 8.59908, "volume": 324232.0}, {"date": "2003-12-19", "close": 8.6485, "volume": 82344.0}, {"date": "2003-12-22", "close": 8.678152, "volume": 26766.0}, {"date": "2003-12-23", "close": 8.816528, "volume": 62820.0}, {"date": "2003-12-24", "close": 8.816528, "volume": 45549.0}, {"date": "2003-12-29", "close": 8.79676, "volume": 11922.0}, {"date": "2003-12-30", "close": 8.79676, "volume": 26214.0}, {"date": "2003-12-31", "close": 8.806644, "volume": 64347.0}, {"date": "2004-01-02", "close": 8.816528, "volume": 25056.0}, {"date": "2004-01-05", "close": 8.806644, "volume": 55392.0}, {"date": "2004-01-06", "close": 8.935136, "volume": 113927.0}, {"date": "2004-01-07", "close": 8.806644, "volume": 44528.0}, {"date": "2004-01-08", "close": 8.757224, "volume": 88955.0}, {"date": "2004-01-09", "close": 8.806644, "volume": 66466.0}, {"date": "2004-01-12", "close": 8.806644, "volume": 77266.0}, {"date": "2004-01-13", "close": 8.806644, "volume": 133862.0}, {"date": "2004-01-14", "close": 8.707804, "volume": 91773.0}, {"date": "2004-01-15", "close": 8.707804, "volume": 138512.0}, {"date": "2004-01-16", "close": 8.74734, "volume": 133086.0}, {"date": "2004-01-19", "close": 8.6485, "volume": 185713.0}, {"date": "2004-01-20", "close": 8.608964, "volume": 48514.0}, {"date": "2004-01-21", "close": 8.688036, "volume": 172137.0}, {"date": "2004-01-22", "close": 8.658384, "volume": 92750.0}, {"date": "2004-01-23", "close": 8.707804, "volume": 63907.0}, {"date": "2004-01-27", "close": 8.658384, "volume": 100136.0}, {"date": "2004-01-28", "close": 8.569428, "volume": 127062.0}, {"date": "2004-01-29", "close": 8.608964, "volume": 133892.0}, {"date": "2004-01-30", "close": 8.539776, "volume": 107319.0}, {"date": "2004-02-02", "close": 8.628732, "volume": 61698.0}, {"date": "2004-02-03", "close": 8.776992, "volume": 182643.0}, {"date": "2004-02-04", "close": 8.69792, "volume": 109657.0}, {"date": "2004-02-05", "close": 8.628732, "volume": 64818.0}, {"date": "2004-02-06", "close": 8.678152, "volume": 32638.0}, {"date": "2004-02-09", "close": 8.717688, "volume": 42067.0}, {"date": "2004-02-10", "close": 8.757224, "volume": 99947.0}, {"date": "2004-02-11", "close": 8.757224, "volume": 183844.0}, {"date": "2004-02-12", "close": 8.99444, "volume": 139123.0}, {"date": "2004-02-13", "close": 8.954904, "volume": 91609.0}, {"date": "2004-02-16", "close": 9.033976, "volume": 150630.0}, {"date": "2004-02-17", "close": 9.3898, "volume": 411870.0}, {"date": "2004-02-18", "close": 9.3898, "volume": 227682.0}, {"date": "2004-02-19", "close": 9.48864, "volume": 228396.0}, {"date": "2004-02-20", "close": 9.498524, "volume": 141634.0}, {"date": "2004-02-23", "close": 9.58748, "volume": 135512.0}, {"date": "2004-02-24", "close": 9.73574, "volume": 171036.0}, {"date": "2004-02-25", "close": 9.577596, "volume": 168088.0}, {"date": "2004-02-26", "close": 9.706088, "volume": 124386.0}, {"date": "2004-02-27", "close": 9.864232, "volume": 137309.0}, {"date": "2004-03-01", "close": 9.98284, "volume": 96573.0}, {"date": "2004-03-02", "close": 10.22994, "volume": 153630.0}, {"date": "2004-03-03", "close": 9.93342, "volume": 167817.0}, {"date": "2004-03-04", "close": 9.93342, "volume": 92213.0}, {"date": "2004-03-05", "close": 10.071796, "volume": 169458.0}, {"date": "2004-03-08", "close": 10.338664, "volume": 80024.0}, {"date": "2004-03-09", "close": 10.358432, "volume": 128504.0}, {"date": "2004-03-10", "close": 10.190404, "volume": 229102.0}, {"date": "2004-03-11", "close": 10.08168, "volume": 113670.0}, {"date": "2004-03-12", "close": 9.874116, "volume": 96737.0}, {"date": "2004-03-15", "close": 9.913652, "volume": 83481.0}, {"date": "2004-03-16", "close": 9.972956, "volume": 96789.0}, {"date": "2004-03-17", "close": 10.18052, "volume": 192805.0}, {"date": "2004-03-18", "close": 10.160752, "volume": 385923.0}, {"date": "2004-03-19", "close": 10.299128, "volume": 176764.0}, {"date": "2004-03-22", "close": 10.309012, "volume": 99474.0}, {"date": "2004-03-23", "close": 10.3782, "volume": 192342.0}, {"date": "2004-03-24", "close": 10.42762, "volume": 117561.0}, {"date": "2004-03-25", "close": 10.486924, "volume": 155280.0}, {"date": "2004-03-26", "close": 10.506692, "volume": 359182.0}, {"date": "2004-03-29", "close": 10.3782, "volume": 365595.0}, {"date": "2004-03-30", "close": 10.615416, "volume": 106915.0}, {"date": "2004-03-31", "close": 10.516576, "volume": 643168.0}, {"date": "2004-04-01", "close": 10.72414, "volume": 122618.0}, {"date": "2004-04-02", "close": 10.57588, "volume": 139785.0}, {"date": "2004-04-05", "close": 10.664836, "volume": 114652.0}, {"date": "2004-04-06", "close": 10.8724, "volume": 91069.0}, {"date": "2004-04-07", "close": 10.67472, "volume": 178395.0}, {"date": "2004-04-08", "close": 10.52646, "volume": 351918.0}, {"date": "2004-04-13", "close": 10.506692, "volume": 62985.0}, {"date": "2004-04-14", "close": 10.368316, "volume": 142103.0}, {"date": "2004-04-15", "close": 9.93342, "volume": 284211.0}, {"date": "2004-04-16", "close": 10.3782, "volume": 173066.0}, {"date": "2004-04-19", "close": 10.259592, "volume": 105688.0}, {"date": "2004-04-20", "close": 10.348548, "volume": 97733.0}, {"date": "2004-04-21", "close": 10.289244, "volume": 175860.0}, {"date": "2004-04-22", "close": 10.190404, "volume": 99513.0}, {"date": "2004-04-23", "close": 10.08168, "volume": 138622.0}, {"date": "2004-04-26", "close": 10.111332, "volume": 44309.0}, {"date": "2004-04-27", "close": 10.101448, "volume": 48802.0}, {"date": "2004-04-28", "close": 10.03226, "volume": 82785.0}, {"date": "2004-04-29", "close": 9.775276, "volume": 257033.0}, {"date": "2004-04-30", "close": 9.824696, "volume": 437265.0}, {"date": "2004-05-03", "close": 9.804928, "volume": 345897.0}, {"date": "2004-05-04", "close": 9.78516, "volume": 196917.0}, {"date": "2004-05-05", "close": 10.08168, "volume": 118323.0}, {"date": "2004-05-06", "close": 9.953188, "volume": 165711.0}, {"date": "2004-05-07", "close": 9.884, "volume": 183003.0}, {"date": "2004-05-10", "close": 9.775276, "volume": 210444.0}, {"date": "2004-05-11", "close": 9.78516, "volume": 146116.0}, {"date": "2004-05-12", "close": 9.884, "volume": 183497.0}, {"date": "2004-05-13", "close": 9.864232, "volume": 58748.0}, {"date": "2004-05-14", "close": 9.78516, "volume": 48108.0}, {"date": "2004-05-17", "close": 9.874116, "volume": 67749.0}, {"date": "2004-05-18", "close": 9.706088, "volume": 154302.0}, {"date": "2004-05-19", "close": 9.627016, "volume": 82643.0}, {"date": "2004-05-20", "close": 9.68632, "volume": 54991.0}, {"date": "2004-05-21", "close": 9.715972, "volume": 52507.0}, {"date": "2004-05-24", "close": 9.676436, "volume": 37153.0}, {"date": "2004-05-25", "close": 9.745624, "volume": 56897.0}, {"date": "2004-05-26", "close": 10.03226, "volume": 100974.0}, {"date": "2004-05-27", "close": 10.08168, "volume": 114258.0}, {"date": "2004-05-28", "close": 10.269476, "volume": 177799.0}, {"date": "2004-05-31", "close": 10.220056, "volume": 89275.0}, {"date": "2004-06-01", "close": 10.220056, "volume": 86742.0}, {"date": "2004-06-02", "close": 10.08168, "volume": 198021.0}, {"date": "2004-06-03", "close": 9.913652, "volume": 58715.0}, {"date": "2004-06-04", "close": 9.98284, "volume": 81161.0}, {"date": "2004-06-07", "close": 9.963072, "volume": 69156.0}, {"date": "2004-06-08", "close": 9.884, "volume": 97878.0}, {"date": "2004-06-09", "close": 9.884, "volume": 86099.0}, {"date": "2004-06-10", "close": 9.844464, "volume": 135356.0}, {"date": "2004-06-11", "close": 9.78516, "volume": 75170.0}, {"date": "2004-06-15", "close": 9.78516, "volume": 69038.0}, {"date": "2004-06-16", "close": 9.73574, "volume": 92404.0}, {"date": "2004-06-17", "close": 9.765392, "volume": 608630.0}, {"date": "2004-06-18", "close": 9.755508, "volume": 167273.0}, {"date": "2004-06-21", "close": 9.706088, "volume": 112511.0}, {"date": "2004-06-22", "close": 9.646784, "volume": 174171.0}, {"date": "2004-06-23", "close": 9.666552, "volume": 151144.0}, {"date": "2004-06-24", "close": 9.68632, "volume": 181702.0}, {"date": "2004-06-25", "close": 9.666552, "volume": 131676.0}, {"date": "2004-06-28", "close": 9.567712, "volume": 109174.0}, {"date": "2004-06-29", "close": 9.409568, "volume": 162971.0}, {"date": "2004-06-30", "close": 9.310728, "volume": 370989.0}, {"date": "2004-07-01", "close": 9.3898, "volume": 207747.0}, {"date": "2004-07-02", "close": 9.399684, "volume": 245656.0}, {"date": "2004-07-05", "close": 9.755508, "volume": 2699797.0}, {"date": "2004-07-06", "close": 9.844464, "volume": 175490.0}, {"date": "2004-07-07", "close": 9.93342, "volume": 126607.0}, {"date": "2004-07-08", "close": 9.972956, "volume": 109364.0}, {"date": "2004-07-09", "close": 9.884, "volume": 56624.0}, {"date": "2004-07-12", "close": 9.884, "volume": 32256.0}, {"date": "2004-07-13", "close": 9.765392, "volume": 96306.0}, {"date": "2004-07-14", "close": 9.6369, "volume": 181000.0}, {"date": "2004-07-15", "close": 9.627016, "volume": 95566.0}, {"date": "2004-07-16", "close": 9.715972, "volume": 47362.0}, {"date": "2004-07-19", "close": 9.73574, "volume": 66954.0}, {"date": "2004-07-20", "close": 9.53806, "volume": 212446.0}, {"date": "2004-07-21", "close": 9.745624, "volume": 51308.0}, {"date": "2004-07-22", "close": 9.73574, "volume": 82397.0}, {"date": "2004-07-23", "close": 9.6369, "volume": 124893.0}, {"date": "2004-07-26", "close": 9.567712, "volume": 115637.0}, {"date": "2004-07-27", "close": 9.68632, "volume": 165458.0}, {"date": "2004-07-28", "close": 9.607248, "volume": 88493.0}, {"date": "2004-07-29", "close": 9.58748, "volume": 152258.0}, {"date": "2004-07-30", "close": 9.646784, "volume": 139803.0}, {"date": "2004-08-02", "close": 9.765392, "volume": 87295.0}, {"date": "2004-08-03", "close": 9.58748, "volume": 211954.0}, {"date": "2004-08-04", "close": 9.656668, "volume": 64573.0}, {"date": "2004-08-05", "close": 9.715972, "volume": 318624.0}, {"date": "2004-08-06", "close": 9.6369, "volume": 116060.0}, {"date": "2004-08-09", "close": 9.814812, "volume": 367512.0}, {"date": "2004-08-10", "close": 9.765392, "volume": 152860.0}, {"date": "2004-08-11", "close": 9.725856, "volume": 126410.0}, {"date": "2004-08-12", "close": 9.6369, "volume": 81353.0}, {"date": "2004-08-13", "close": 9.6369, "volume": 83901.0}, {"date": "2004-08-16", "close": 9.68632, "volume": 66664.0}, {"date": "2004-08-17", "close": 9.676436, "volume": 68758.0}, {"date": "2004-08-18", "close": 9.676436, "volume": 65730.0}, {"date": "2004-08-19", "close": 9.656668, "volume": 273241.0}, {"date": "2004-08-20", "close": 9.78516, "volume": 85669.0}, {"date": "2004-08-23", "close": 10.08168, "volume": 119233.0}, {"date": "2004-08-24", "close": 9.98284, "volume": 131235.0}, {"date": "2004-08-25", "close": 9.943304, "volume": 59674.0}, {"date": "2004-08-26", "close": 10.08168, "volume": 191811.0}, {"date": "2004-08-27", "close": 10.190404, "volume": 142306.0}, {"date": "2004-08-30", "close": 10.08168, "volume": 210535.0}, {"date": "2004-08-31", "close": 9.972956, "volume": 139582.0}, {"date": "2004-09-01", "close": 10.042144, "volume": 215607.0}, {"date": "2004-09-02", "close": 10.061912, "volume": 114110.0}, {"date": "2004-09-03", "close": 10.18052, "volume": 122780.0}, {"date": "2004-09-06", "close": 10.170636, "volume": 121384.0}, {"date": "2004-09-07", "close": 10.140984, "volume": 66556.0}, {"date": "2004-09-08", "close": 10.150868, "volume": 138337.0}, {"date": "2004-09-09", "close": 9.903768, "volume": 266955.0}, {"date": "2004-09-10", "close": 9.78516, "volume": 110569.0}, {"date": "2004-09-13", "close": 9.93342, "volume": 90759.0}, {"date": "2004-09-14", "close": 9.884, "volume": 89773.0}, {"date": "2004-09-15", "close": 9.83458, "volume": 78770.0}, {"date": "2004-09-16", "close": 9.884, "volume": 585935.0}, {"date": "2004-09-17", "close": 9.893884, "volume": 55498.0}, {"date": "2004-09-20", "close": 9.824696, "volume": 63523.0}, {"date": "2004-09-21", "close": 9.78516, "volume": 50919.0}, {"date": "2004-09-22", "close": 9.745624, "volume": 63988.0}, {"date": "2004-09-23", "close": 9.73574, "volume": 53088.0}, {"date": "2004-09-24", "close": 9.715972, "volume": 161187.0}, {"date": "2004-09-27", "close": 9.676436, "volume": 96849.0}, {"date": "2004-09-28", "close": 9.6369, "volume": 90146.0}, {"date": "2004-09-29", "close": 9.676436, "volume": 90277.0}, {"date": "2004-09-30", "close": 9.6369, "volume": 98495.0}, {"date": "2004-10-01", "close": 9.617132, "volume": 147573.0}, {"date": "2004-10-04", "close": 9.617132, "volume": 78848.0}, {"date": "2004-10-05", "close": 9.656668, "volume": 58451.0}, {"date": "2004-10-06", "close": 9.844464, "volume": 180645.0}, {"date": "2004-10-07", "close": 9.83458, "volume": 117847.0}, {"date": "2004-10-08", "close": 9.73574, "volume": 115175.0}, {"date": "2004-10-11", "close": 9.666552, "volume": 142788.0}, {"date": "2004-10-12", "close": 9.775276, "volume": 158412.0}, {"date": "2004-10-13", "close": 9.696204, "volume": 77484.0}, {"date": "2004-10-14", "close": 9.765392, "volume": 68719.0}, {"date": "2004-10-15", "close": 9.745624, "volume": 94172.0}, {"date": "2004-10-18", "close": 9.814812, "volume": 71926.0}, {"date": "2004-10-19", "close": 9.755508, "volume": 144992.0}, {"date": "2004-10-20", "close": 9.884, "volume": 173016.0}, {"date": "2004-10-21", "close": 10.061912, "volume": 230713.0}, {"date": "2004-10-22", "close": 10.012492, "volume": 145599.0}, {"date": "2004-10-25", "close": 9.83458, "volume": 129533.0}, {"date": "2004-10-26", "close": 9.78516, "volume": 266709.0}, {"date": "2004-10-27", "close": 9.893884, "volume": 180573.0}, {"date": "2004-10-28", "close": 9.93342, "volume": 128987.0}, {"date": "2004-10-29", "close": 9.93342, "volume": 34144.0}, {"date": "2004-11-01", "close": 9.93342, "volume": 104521.0}, {"date": "2004-11-02", "close": 9.83458, "volume": 24738.0}, {"date": "2004-11-03", "close": 10.03226, "volume": 107687.0}, {"date": "2004-11-04", "close": 9.972956, "volume": 121536.0}, {"date": "2004-11-05", "close": 9.893884, "volume": 83185.0}, {"date": "2004-11-08", "close": 9.972956, "volume": 67644.0}, {"date": "2004-11-09", "close": 10.061912, "volume": 63644.0}, {"date": "2004-11-10", "close": 9.93342, "volume": 136510.0}, {"date": "2004-11-11", "close": 9.903768, "volume": 107735.0}, {"date": "2004-11-12", "close": 10.03226, "volume": 55709.0}, {"date": "2004-11-15", "close": 9.93342, "volume": 47495.0}, {"date": "2004-11-16", "close": 9.884, "volume": 94148.0}, {"date": "2004-11-17", "close": 9.884, "volume": 158657.0}, {"date": "2004-11-18", "close": 9.972956, "volume": 82205.0}, {"date": "2004-11-19", "close": 9.98284, "volume": 198766.0}, {"date": "2004-11-22", "close": 9.854348, "volume": 117385.0}, {"date": "2004-11-23", "close": 9.715972, "volume": 194609.0}, {"date": "2004-11-24", "close": 9.795044, "volume": 117443.0}, {"date": "2004-11-25", "close": 9.93342, "volume": 149644.0}, {"date": "2004-11-26", "close": 9.78516, "volume": 101235.0}, {"date": "2004-11-29", "close": 9.874116, "volume": 80544.0}, {"date": "2004-11-30", "close": 9.73574, "volume": 138737.0}, {"date": "2004-12-01", "close": 9.715972, "volume": 167082.0}, {"date": "2004-12-02", "close": 9.775276, "volume": 223473.0}, {"date": "2004-12-03", "close": 9.755508, "volume": 144391.0}, {"date": "2004-12-06", "close": 9.814812, "volume": 160294.0}, {"date": "2004-12-07", "close": 9.73574, "volume": 132153.0}, {"date": "2004-12-08", "close": 9.745624, "volume": 119926.0}, {"date": "2004-12-09", "close": 9.824696, "volume": 94378.0}, {"date": "2004-12-10", "close": 9.715972, "volume": 73216.0}, {"date": "2004-12-13", "close": 9.656668, "volume": 123352.0}, {"date": "2004-12-14", "close": 9.696204, "volume": 76546.0}, {"date": "2004-12-15", "close": 9.73574, "volume": 121672.0}, {"date": "2004-12-16", "close": 9.78516, "volume": 352980.0}, {"date": "2004-12-17", "close": 9.646784, "volume": 183657.0}, {"date": "2004-12-20", "close": 9.696204, "volume": 171729.0}, {"date": "2004-12-21", "close": 9.696204, "volume": 97477.0}, {"date": "2004-12-22", "close": 9.68632, "volume": 146237.0}, {"date": "2004-12-23", "close": 9.73574, "volume": 147669.0}, {"date": "2004-12-24", "close": 9.775276, "volume": 88035.0}, {"date": "2004-12-29", "close": 9.864232, "volume": 64250.0}, {"date": "2004-12-30", "close": 9.98284, "volume": 125243.0}, {"date": "2004-12-31", "close": 9.93342, "volume": 103522.0}, {"date": "2005-01-04", "close": 9.913652, "volume": 87892.0}, {"date": "2005-01-05", "close": 9.78516, "volume": 95270.0}, {"date": "2005-01-06", "close": 9.804928, "volume": 61888.0}, {"date": "2005-01-07", "close": 9.903768, "volume": 80354.0}, {"date": "2005-01-10", "close": 9.963072, "volume": 70620.0}, {"date": "2005-01-11", "close": 9.913652, "volume": 62236.0}, {"date": "2005-01-12", "close": 9.884, "volume": 107684.0}, {"date": "2005-01-13", "close": 9.854348, "volume": 124389.0}, {"date": "2005-01-14", "close": 9.963072, "volume": 89735.0}, {"date": "2005-01-17", "close": 9.844464, "volume": 77446.0}, {"date": "2005-01-18", "close": 9.745624, "volume": 155895.0}, {"date": "2005-01-19", "close": 9.73574, "volume": 151883.0}, {"date": "2005-01-20", "close": 9.745624, "volume": 111830.0}, {"date": "2005-01-21", "close": 9.775276, "volume": 83097.0}, {"date": "2005-01-24", "close": 9.696204, "volume": 120077.0}, {"date": "2005-01-25", "close": 9.73574, "volume": 151094.0}, {"date": "2005-01-27", "close": 9.83458, "volume": 164852.0}, {"date": "2005-01-28", "close": 9.73574, "volume": 122187.0}, {"date": "2005-01-31", "close": 9.706088, "volume": 96866.0}, {"date": "2005-02-01", "close": 9.804928, "volume": 200466.0}, {"date": "2005-02-02", "close": 9.824696, "volume": 153247.0}, {"date": "2005-02-03", "close": 9.814812, "volume": 200900.0}, {"date": "2005-02-04", "close": 9.78516, "volume": 288979.0}, {"date": "2005-02-07", "close": 9.83458, "volume": 147393.0}, {"date": "2005-02-08", "close": 9.874116, "volume": 224486.0}, {"date": "2005-02-09", "close": 9.943304, "volume": 181561.0}, {"date": "2005-02-10", "close": 10.08168, "volume": 249843.0}, {"date": "2005-02-11", "close": 10.27936, "volume": 694973.0}, {"date": "2005-02-14", "close": 9.884, "volume": 806694.0}, {"date": "2005-02-15", "close": 9.78516, "volume": 426107.0}, {"date": "2005-02-16", "close": 9.706088, "volume": 371413.0}, {"date": "2005-02-17", "close": 9.656668, "volume": 458211.0}, {"date": "2005-02-18", "close": 9.646784, "volume": 209023.0}, {"date": "2005-02-21", "close": 9.617132, "volume": 279889.0}, {"date": "2005-02-22", "close": 9.6369, "volume": 252429.0}, {"date": "2005-02-23", "close": 9.48864, "volume": 355258.0}, {"date": "2005-02-24", "close": 9.597364, "volume": 185597.0}, {"date": "2005-02-25", "close": 9.557828, "volume": 204636.0}, {"date": "2005-02-28", "close": 9.68632, "volume": 128587.0}, {"date": "2005-03-01", "close": 9.68632, "volume": 181756.0}, {"date": "2005-03-02", "close": 9.814812, "volume": 247631.0}, {"date": "2005-03-03", "close": 9.874116, "volume": 80877.0}, {"date": "2005-03-04", "close": 9.775276, "volume": 115965.0}, {"date": "2005-03-07", "close": 9.923536, "volume": 194711.0}, {"date": "2005-03-08", "close": 9.913652, "volume": 151784.0}, {"date": "2005-03-09", "close": 9.73574, "volume": 162615.0}, {"date": "2005-03-10", "close": 9.715972, "volume": 177786.0}, {"date": "2005-03-11", "close": 9.78516, "volume": 258349.0}, {"date": "2005-03-14", "close": 9.775276, "volume": 137905.0}, {"date": "2005-03-15", "close": 9.78516, "volume": 134186.0}, {"date": "2005-03-16", "close": 9.814812, "volume": 180105.0}, {"date": "2005-03-17", "close": 9.745624, "volume": 270752.0}, {"date": "2005-03-18", "close": 9.68632, "volume": 160601.0}, {"date": "2005-03-21", "close": 9.646784, "volume": 98882.0}, {"date": "2005-03-22", "close": 9.547944, "volume": 273333.0}, {"date": "2005-03-23", "close": 9.48864, "volume": 243211.0}, {"date": "2005-03-24", "close": 9.478756, "volume": 262079.0}, {"date": "2005-03-29", "close": 9.458988, "volume": 234588.0}, {"date": "2005-03-30", "close": 9.281076, "volume": 186510.0}, {"date": "2005-03-31", "close": 9.3898, "volume": 572902.0}, {"date": "2005-04-01", "close": 9.399684, "volume": 162079.0}, {"date": "2005-04-04", "close": 9.182236, "volume": 98448.0}, {"date": "2005-04-05", "close": 9.29096, "volume": 165267.0}, {"date": "2005-04-06", "close": 9.172352, "volume": 149939.0}, {"date": "2005-04-07", "close": 9.478756, "volume": 150125.0}, {"date": "2005-04-08", "close": 9.468872, "volume": 86159.0}, {"date": "2005-04-11", "close": 9.300844, "volume": 85248.0}, {"date": "2005-04-12", "close": 9.478756, "volume": 82281.0}, {"date": "2005-04-13", "close": 9.458988, "volume": 96851.0}, {"date": "2005-04-14", "close": 9.34038, "volume": 94229.0}, {"date": "2005-04-15", "close": 9.04386, "volume": 118201.0}, {"date": "2005-04-18", "close": 9.053744, "volume": 107654.0}, {"date": "2005-04-19", "close": 9.211888, "volume": 304410.0}, {"date": "2005-04-20", "close": 9.162468, "volume": 416815.0}, {"date": "2005-04-21", "close": 9.122932, "volume": 157384.0}, {"date": "2005-04-22", "close": 9.24154, "volume": 207262.0}, {"date": "2005-04-26", "close": 9.1427, "volume": 187304.0}, {"date": "2005-04-27", "close": 9.09328, "volume": 169034.0}, {"date": "2005-04-28", "close": 9.211888, "volume": 87407.0}, {"date": "2005-04-29", "close": 9.320612, "volume": 133736.0}, {"date": "2005-05-02", "close": 9.310728, "volume": 82879.0}, {"date": "2005-05-03", "close": 9.310728, "volume": 101458.0}, {"date": "2005-05-04", "close": 9.231656, "volume": 114515.0}, {"date": "2005-05-05", "close": 9.103164, "volume": 203675.0}, {"date": "2005-05-06", "close": 9.172352, "volume": 358615.0}, {"date": "2005-05-09", "close": 9.073512, "volume": 516034.0}, {"date": "2005-05-10", "close": 9.103164, "volume": 132575.0}, {"date": "2005-05-11", "close": 9.103164, "volume": 65389.0}, {"date": "2005-05-12", "close": 9.04386, "volume": 372738.0}, {"date": "2005-05-13", "close": 9.063628, "volume": 109229.0}, {"date": "2005-05-16", "close": 9.073512, "volume": 119752.0}, {"date": "2005-05-17", "close": 9.09328, "volume": 270278.0}, {"date": "2005-05-18", "close": 9.360148, "volume": 136419.0}, {"date": "2005-05-19", "close": 9.449104, "volume": 213784.0}, {"date": "2005-05-20", "close": 9.310728, "volume": 174186.0}, {"date": "2005-05-23", "close": 9.547944, "volume": 120745.0}, {"date": "2005-05-24", "close": 9.617132, "volume": 238006.0}, {"date": "2005-05-25", "close": 9.73574, "volume": 429244.0}, {"date": "2005-05-26", "close": 9.58748, "volume": 365464.0}, {"date": "2005-05-27", "close": 9.617132, "volume": 219735.0}, {"date": "2005-05-30", "close": 9.68632, "volume": 59711.0}, {"date": "2005-05-31", "close": 9.577596, "volume": 136154.0}, {"date": "2005-06-01", "close": 9.78516, "volume": 166964.0}, {"date": "2005-06-02", "close": 9.775276, "volume": 111539.0}, {"date": "2005-06-03", "close": 9.68632, "volume": 171573.0}, {"date": "2005-06-06", "close": 9.68632, "volume": 86181.0}, {"date": "2005-06-07", "close": 9.567712, "volume": 148565.0}, {"date": "2005-06-08", "close": 9.715972, "volume": 132397.0}, {"date": "2005-06-09", "close": 9.706088, "volume": 153630.0}, {"date": "2005-06-10", "close": 9.557828, "volume": 176844.0}, {"date": "2005-06-14", "close": 9.646784, "volume": 165556.0}, {"date": "2005-06-15", "close": 9.725856, "volume": 109076.0}, {"date": "2005-06-16", "close": 9.58748, "volume": 474976.0}, {"date": "2005-06-17", "close": 9.715972, "volume": 86587.0}, {"date": "2005-06-20", "close": 9.73574, "volume": 142664.0}, {"date": "2005-06-21", "close": 9.804928, "volume": 232580.0}, {"date": "2005-06-22", "close": 9.73574, "volume": 124014.0}, {"date": "2005-06-23", "close": 9.73574, "volume": 120936.0}, {"date": "2005-06-24", "close": 9.795044, "volume": 115273.0}, {"date": "2005-06-27", "close": 9.725856, "volume": 171585.0}, {"date": "2005-06-28", "close": 9.874116, "volume": 102928.0}, {"date": "2005-06-29", "close": 9.607248, "volume": 129852.0}, {"date": "2005-06-30", "close": 9.755508, "volume": 141587.0}, {"date": "2005-07-01", "close": 9.854348, "volume": 141892.0}, {"date": "2005-07-04", "close": 9.78516, "volume": 79883.0}, {"date": "2005-07-05", "close": 9.696204, "volume": 88063.0}, {"date": "2005-07-06", "close": 9.656668, "volume": 95492.0}, {"date": "2005-07-07", "close": 9.48864, "volume": 214457.0}, {"date": "2005-07-08", "close": 9.597364, "volume": 72423.0}, {"date": "2005-07-11", "close": 9.567712, "volume": 97220.0}, {"date": "2005-07-12", "close": 9.567712, "volume": 68519.0}, {"date": "2005-07-13", "close": 9.597364, "volume": 64538.0}, {"date": "2005-07-14", "close": 9.73574, "volume": 107384.0}, {"date": "2005-07-15", "close": 9.73574, "volume": 83409.0}, {"date": "2005-07-18", "close": 9.617132, "volume": 63731.0}, {"date": "2005-07-19", "close": 9.58748, "volume": 98775.0}, {"date": "2005-07-20", "close": 9.617132, "volume": 63597.0}, {"date": "2005-07-21", "close": 9.666552, "volume": 127483.0}, {"date": "2005-07-22", "close": 9.824696, "volume": 222351.0}, {"date": "2005-07-25", "close": 9.83458, "volume": 95952.0}, {"date": "2005-07-26", "close": 9.824696, "volume": 109067.0}, {"date": "2005-07-27", "close": 9.73574, "volume": 81130.0}, {"date": "2005-07-28", "close": 9.73574, "volume": 239345.0}, {"date": "2005-07-29", "close": 9.725856, "volume": 215458.0}, {"date": "2005-08-01", "close": 9.725856, "volume": 80088.0}, {"date": "2005-08-02", "close": 9.83458, "volume": 184058.0}, {"date": "2005-08-03", "close": 9.814812, "volume": 370169.0}, {"date": "2005-08-04", "close": 9.775276, "volume": 123727.0}, {"date": "2005-08-05", "close": 9.844464, "volume": 158633.0}, {"date": "2005-08-08", "close": 9.864232, "volume": 74093.0}, {"date": "2005-08-09", "close": 9.864232, "volume": 110887.0}, {"date": "2005-08-10", "close": 9.93342, "volume": 239371.0}, {"date": "2005-08-11", "close": 9.953188, "volume": 128505.0}, {"date": "2005-08-12", "close": 9.98284, "volume": 203230.0}, {"date": "2005-08-15", "close": 9.98284, "volume": 180434.0}, {"date": "2005-08-16", "close": 10.309012, "volume": 336129.0}, {"date": "2005-08-17", "close": 10.3782, "volume": 195133.0}, {"date": "2005-08-18", "close": 10.57588, "volume": 392880.0}, {"date": "2005-08-19", "close": 10.743908, "volume": 178447.0}, {"date": "2005-08-22", "close": 10.8724, "volume": 188380.0}, {"date": "2005-08-23", "close": 10.77356, "volume": 257005.0}, {"date": "2005-08-24", "close": 10.565996, "volume": 240613.0}, {"date": "2005-08-25", "close": 10.803212, "volume": 289042.0}, {"date": "2005-08-26", "close": 10.931704, "volume": 226832.0}, {"date": "2005-08-29", "close": 10.47704, "volume": 361791.0}, {"date": "2005-08-30", "close": 10.763676, "volume": 252127.0}, {"date": "2005-08-31", "close": 10.714256, "volume": 96088.0}, {"date": "2005-09-01", "close": 10.92182, "volume": 238113.0}, {"date": "2005-09-02", "close": 10.447388, "volume": 110499.0}, {"date": "2005-09-05", "close": 10.6253, "volume": 105288.0}, {"date": "2005-09-06", "close": 10.911936, "volume": 211012.0}, {"date": "2005-09-07", "close": 10.793328, "volume": 154073.0}, {"date": "2005-09-08", "close": 10.92182, "volume": 154848.0}, {"date": "2005-09-09", "close": 10.991008, "volume": 84851.0}, {"date": "2005-09-12", "close": 11.208456, "volume": 137240.0}, {"date": "2005-09-13", "close": 11.1195, "volume": 116485.0}, {"date": "2005-09-14", "close": 11.030544, "volume": 175444.0}, {"date": "2005-09-15", "close": 11.000892, "volume": 519622.0}, {"date": "2005-09-16", "close": 10.97124, "volume": 187436.0}, {"date": "2005-09-19", "close": 10.852632, "volume": 194386.0}, {"date": "2005-09-20", "close": 10.882284, "volume": 158530.0}, {"date": "2005-09-21", "close": 11.089848, "volume": 156784.0}, {"date": "2005-09-22", "close": 11.1195, "volume": 195563.0}, {"date": "2005-09-23", "close": 10.961356, "volume": 103177.0}, {"date": "2005-09-26", "close": 11.178804, "volume": 174094.0}, {"date": "2005-09-27", "close": 11.16892, "volume": 82922.0}, {"date": "2005-09-28", "close": 10.951472, "volume": 99247.0}, {"date": "2005-09-29", "close": 10.961356, "volume": 99279.0}, {"date": "2005-09-30", "close": 10.8724, "volume": 161098.0}, {"date": "2005-10-03", "close": 10.8724, "volume": 70572.0}, {"date": "2005-10-04", "close": 10.902052, "volume": 102385.0}, {"date": "2005-10-05", "close": 10.72414, "volume": 113745.0}, {"date": "2005-10-06", "close": 10.605532, "volume": 235283.0}, {"date": "2005-10-07", "close": 10.615416, "volume": 150109.0}, {"date": "2005-10-10", "close": 10.645068, "volume": 154635.0}, {"date": "2005-10-11", "close": 10.654952, "volume": 157171.0}, {"date": "2005-10-12", "close": 10.77356, "volume": 97968.0}, {"date": "2005-10-13", "close": 10.77356, "volume": 113635.0}, {"date": "2005-10-14", "close": 10.77356, "volume": 105515.0}, {"date": "2005-10-17", "close": 10.8724, "volume": 155171.0}, {"date": "2005-10-18", "close": 10.664836, "volume": 135049.0}, {"date": "2005-10-19", "close": 10.684604, "volume": 201040.0}, {"date": "2005-10-20", "close": 10.783444, "volume": 115763.0}, {"date": "2005-10-21", "close": 10.8724, "volume": 161470.0}, {"date": "2005-10-24", "close": 10.8724, "volume": 159741.0}, {"date": "2005-10-25", "close": 11.099732, "volume": 285027.0}, {"date": "2005-10-26", "close": 11.41602, "volume": 299813.0}, {"date": "2005-10-27", "close": 11.129384, "volume": 241917.0}, {"date": "2005-10-28", "close": 11.228224, "volume": 146678.0}, {"date": "2005-10-31", "close": 11.406136, "volume": 145407.0}, {"date": "2005-11-01", "close": 11.346832, "volume": 109532.0}, {"date": "2005-11-02", "close": 11.247992, "volume": 178150.0}, {"date": "2005-11-03", "close": 11.307296, "volume": 82216.0}, {"date": "2005-11-04", "close": 11.16892, "volume": 145830.0}, {"date": "2005-11-07", "close": 11.346832, "volume": 131932.0}, {"date": "2005-11-08", "close": 11.3666, "volume": 209386.0}, {"date": "2005-11-09", "close": 11.3666, "volume": 154043.0}, {"date": "2005-11-10", "close": 11.46544, "volume": 118464.0}, {"date": "2005-11-11", "close": 11.26776, "volume": 105809.0}, {"date": "2005-11-14", "close": 11.66312, "volume": 146773.0}, {"date": "2005-11-15", "close": 11.633468, "volume": 116056.0}, {"date": "2005-11-16", "close": 11.702656, "volume": 182715.0}, {"date": "2005-11-17", "close": 11.66312, "volume": 119617.0}, {"date": "2005-11-18", "close": 11.66312, "volume": 253216.0}, {"date": "2005-11-21", "close": 11.673004, "volume": 102070.0}, {"date": "2005-11-22", "close": 11.76196, "volume": 94945.0}, {"date": "2005-11-23", "close": 11.742192, "volume": 105316.0}, {"date": "2005-11-24", "close": 12.05848, "volume": 219278.0}, {"date": "2005-11-25", "close": 12.038712, "volume": 312369.0}, {"date": "2005-11-28", "close": 11.831148, "volume": 266502.0}, {"date": "2005-11-29", "close": 11.692772, "volume": 128107.0}, {"date": "2005-11-30", "close": 11.8608, "volume": 467919.0}, {"date": "2005-12-01", "close": 11.781728, "volume": 125318.0}, {"date": "2005-12-02", "close": 11.880568, "volume": 232656.0}, {"date": "2005-12-05", "close": 11.870684, "volume": 175936.0}, {"date": "2005-12-06", "close": 12.00906, "volume": 120673.0}, {"date": "2005-12-07", "close": 11.900336, "volume": 162703.0}, {"date": "2005-12-08", "close": 11.51486, "volume": 198082.0}, {"date": "2005-12-09", "close": 11.485208, "volume": 232655.0}, {"date": "2005-12-12", "close": 11.66312, "volume": 103295.0}, {"date": "2005-12-13", "close": 11.56428, "volume": 81620.0}, {"date": "2005-12-14", "close": 11.56428, "volume": 135851.0}, {"date": "2005-12-15", "close": 11.51486, "volume": 392404.0}, {"date": "2005-12-16", "close": 11.8608, "volume": 205886.0}, {"date": "2005-12-19", "close": 11.76196, "volume": 140501.0}, {"date": "2005-12-20", "close": 11.51486, "volume": 236140.0}, {"date": "2005-12-21", "close": 11.623584, "volume": 392649.0}, {"date": "2005-12-22", "close": 11.51486, "volume": 212436.0}, {"date": "2005-12-23", "close": 11.51486, "volume": 113209.0}, {"date": "2005-12-28", "close": 11.6137, "volume": 156768.0}, {"date": "2005-12-29", "close": 11.752076, "volume": 159235.0}, {"date": "2005-12-30", "close": 11.584048, "volume": 89065.0}, {"date": "2006-01-03", "close": 11.643352, "volume": 73779.0}, {"date": "2006-01-04", "close": 11.56428, "volume": 112594.0}, {"date": "2006-01-05", "close": 11.81138, "volume": 141526.0}, {"date": "2006-01-06", "close": 11.643352, "volume": 193352.0}, {"date": "2006-01-09", "close": 11.682888, "volume": 92743.0}, {"date": "2006-01-10", "close": 11.66312, "volume": 115348.0}, {"date": "2006-01-11", "close": 11.66312, "volume": 55219.0}, {"date": "2006-01-12", "close": 11.6137, "volume": 143581.0}, {"date": "2006-01-13", "close": 11.771844, "volume": 101841.0}, {"date": "2006-01-16", "close": 11.841032, "volume": 65277.0}, {"date": "2006-01-17", "close": 11.880568, "volume": 97336.0}, {"date": "2006-01-18", "close": 11.801496, "volume": 159015.0}, {"date": "2006-01-19", "close": 12.00906, "volume": 105034.0}, {"date": "2006-01-20", "close": 11.969524, "volume": 91976.0}, {"date": "2006-01-23", "close": 11.929988, "volume": 130943.0}, {"date": "2006-01-24", "close": 12.00906, "volume": 133272.0}, {"date": "2006-01-25", "close": 12.483492, "volume": 276015.0}, {"date": "2006-01-27", "close": 12.79978, "volume": 180145.0}, {"date": "2006-01-30", "close": 12.661404, "volume": 145682.0}, {"date": "2006-01-31", "close": 12.483492, "volume": 233915.0}, {"date": "2006-02-01", "close": 12.65152, "volume": 173388.0}, {"date": "2006-02-02", "close": 12.65152, "volume": 194409.0}, {"date": "2006-02-03", "close": 12.513144, "volume": 153257.0}, {"date": "2006-02-06", "close": 12.55268, "volume": 108551.0}, {"date": "2006-02-07", "close": 12.364884, "volume": 188011.0}, {"date": "2006-02-08", "close": 12.20674, "volume": 210582.0}, {"date": "2006-02-09", "close": 12.434072, "volume": 229600.0}, {"date": "2006-02-10", "close": 12.25616, "volume": 119593.0}, {"date": "2006-02-13", "close": 12.25616, "volume": 275850.0}, {"date": "2006-02-14", "close": 12.325348, "volume": 311197.0}, {"date": "2006-02-15", "close": 12.483492, "volume": 324380.0}, {"date": "2006-02-16", "close": 12.839316, "volume": 244451.0}, {"date": "2006-02-17", "close": 12.878852, "volume": 311569.0}, {"date": "2006-02-20", "close": 13.29398, "volume": 352116.0}, {"date": "2006-02-21", "close": 13.600384, "volume": 489149.0}, {"date": "2006-02-22", "close": 13.54108, "volume": 274498.0}, {"date": "2006-02-23", "close": 13.5905, "volume": 524867.0}, {"date": "2006-02-24", "close": 13.600384, "volume": 361202.0}, {"date": "2006-02-27", "close": 14.321916, "volume": 254392.0}, {"date": "2006-02-28", "close": 14.124236, "volume": 245971.0}, {"date": "2006-03-01", "close": 13.63992, "volume": 447183.0}, {"date": "2006-03-02", "close": 13.877136, "volume": 272250.0}, {"date": "2006-03-03", "close": 13.68934, "volume": 304930.0}, {"date": "2006-03-06", "close": 13.8376, "volume": 188366.0}, {"date": "2006-03-07", "close": 13.5905, "volume": 196531.0}, {"date": "2006-03-08", "close": 14.015512, "volume": 261231.0}, {"date": "2006-03-09", "close": 13.8376, "volume": 108294.0}, {"date": "2006-03-10", "close": 13.679456, "volume": 97170.0}, {"date": "2006-03-13", "close": 13.8376, "volume": 95940.0}, {"date": "2006-03-14", "close": 13.847484, "volume": 254260.0}, {"date": "2006-03-15", "close": 13.78818, "volume": 327984.0}, {"date": "2006-03-16", "close": 13.896904, "volume": 455165.0}, {"date": "2006-03-17", "close": 13.93644, "volume": 171714.0}, {"date": "2006-03-20", "close": 13.98586, "volume": 93992.0}, {"date": "2006-03-21", "close": 13.8376, "volume": 122826.0}, {"date": "2006-03-22", "close": 13.758528, "volume": 95203.0}, {"date": "2006-03-23", "close": 14.23296, "volume": 158241.0}, {"date": "2006-03-24", "close": 14.005628, "volume": 92803.0}, {"date": "2006-03-27", "close": 14.203308, "volume": 89538.0}, {"date": "2006-03-28", "close": 14.064932, "volume": 326148.0}, {"date": "2006-03-29", "close": 14.252728, "volume": 239756.0}, {"date": "2006-03-30", "close": 14.094584, "volume": 144458.0}, {"date": "2006-03-31", "close": 14.104468, "volume": 129711.0}, {"date": "2006-04-03", "close": 14.094584, "volume": 155081.0}, {"date": "2006-04-04", "close": 13.93644, "volume": 195580.0}, {"date": "2006-04-05", "close": 14.28238, "volume": 168864.0}, {"date": "2006-04-06", "close": 13.995744, "volume": 157862.0}, {"date": "2006-04-07", "close": 13.98586, "volume": 72404.0}, {"date": "2006-04-10", "close": 13.8376, "volume": 134972.0}, {"date": "2006-04-11", "close": 13.93644, "volume": 126863.0}, {"date": "2006-04-12", "close": 13.44224, "volume": 357714.0}, {"date": "2006-04-13", "close": 12.99746, "volume": 185569.0}, {"date": "2006-04-18", "close": 13.817832, "volume": 201019.0}, {"date": "2006-04-19", "close": 13.827716, "volume": 296506.0}, {"date": "2006-04-20", "close": 13.8376, "volume": 283985.0}, {"date": "2006-04-21", "close": 13.5905, "volume": 133175.0}, {"date": "2006-04-24", "close": 13.550964, "volume": 100652.0}, {"date": "2006-04-26", "close": 13.550964, "volume": 191515.0}, {"date": "2006-04-27", "close": 13.718992, "volume": 150367.0}, {"date": "2006-04-28", "close": 13.68934, "volume": 197555.0}, {"date": "2006-05-01", "close": 13.68934, "volume": 106282.0}, {"date": "2006-05-02", "close": 13.3434, "volume": 188622.0}, {"date": "2006-05-03", "close": 13.363168, "volume": 142456.0}, {"date": "2006-05-04", "close": 13.007344, "volume": 242350.0}, {"date": "2006-05-05", "close": 13.363168, "volume": 46418.0}, {"date": "2006-05-08", "close": 13.630036, "volume": 90604.0}, {"date": "2006-05-09", "close": 13.659688, "volume": 84252.0}, {"date": "2006-05-10", "close": 13.778296, "volume": 99411.0}, {"date": "2006-05-11", "close": 13.817832, "volume": 79191.0}, {"date": "2006-05-12", "close": 13.5905, "volume": 55047.0}, {"date": "2006-05-15", "close": 13.254444, "volume": 103032.0}, {"date": "2006-05-16", "close": 13.462008, "volume": 194312.0}, {"date": "2006-05-17", "close": 13.54108, "volume": 207953.0}, {"date": "2006-05-18", "close": 13.432356, "volume": 189545.0}, {"date": "2006-05-19", "close": 13.205024, "volume": 53798.0}, {"date": "2006-05-22", "close": 13.323632, "volume": 71153.0}, {"date": "2006-05-23", "close": 12.859084, "volume": 202957.0}, {"date": "2006-05-24", "close": 13.04688, "volume": 230031.0}, {"date": "2006-05-25", "close": 12.809664, "volume": 111210.0}, {"date": "2006-05-26", "close": 12.8492, "volume": 115004.0}, {"date": "2006-05-29", "close": 12.878852, "volume": 148290.0}, {"date": "2006-05-30", "close": 12.780012, "volume": 58067.0}, {"date": "2006-05-31", "close": 12.55268, "volume": 120906.0}, {"date": "2006-06-01", "close": 12.89862, "volume": 85250.0}, {"date": "2006-06-02", "close": 12.542796, "volume": 149738.0}, {"date": "2006-06-05", "close": 12.50326, "volume": 310032.0}, {"date": "2006-06-06", "close": 12.00906, "volume": 313376.0}, {"date": "2006-06-07", "close": 12.018944, "volume": 212883.0}, {"date": "2006-06-08", "close": 11.95964, "volume": 238102.0}, {"date": "2006-06-09", "close": 12.00906, "volume": 236285.0}, {"date": "2006-06-13", "close": 12.117784, "volume": 209198.0}, {"date": "2006-06-14", "close": 11.989292, "volume": 216952.0}, {"date": "2006-06-15", "close": 12.40442, "volume": 689887.0}, {"date": "2006-06-16", "close": 12.55268, "volume": 212375.0}, {"date": "2006-06-19", "close": 12.266044, "volume": 118570.0}, {"date": "2006-06-20", "close": 12.355, "volume": 121100.0}, {"date": "2006-06-21", "close": 12.740476, "volume": 116326.0}, {"date": "2006-06-22", "close": 12.75036, "volume": 185173.0}, {"date": "2006-06-23", "close": 12.661404, "volume": 85198.0}, {"date": "2006-06-26", "close": 12.621868, "volume": 55598.0}, {"date": "2006-06-27", "close": 12.75036, "volume": 104131.0}, {"date": "2006-06-28", "close": 12.266044, "volume": 127945.0}, {"date": "2006-06-29", "close": 12.770128, "volume": 266834.0}, {"date": "2006-06-30", "close": 12.75036, "volume": 168155.0}, {"date": "2006-07-03", "close": 12.8492, "volume": 200077.0}, {"date": "2006-07-04", "close": 13.007344, "volume": 102890.0}, {"date": "2006-07-05", "close": 12.760244, "volume": 154266.0}, {"date": "2006-07-06", "close": 12.8492, "volume": 306976.0}, {"date": "2006-07-07", "close": 12.977692, "volume": 138050.0}, {"date": "2006-07-10", "close": 13.056764, "volume": 113574.0}, {"date": "2006-07-11", "close": 12.977692, "volume": 148587.0}, {"date": "2006-07-12", "close": 12.79978, "volume": 74000.0}, {"date": "2006-07-13", "close": 12.75036, "volume": 117824.0}, {"date": "2006-07-14", "close": 12.216624, "volume": 192228.0}, {"date": "2006-07-17", "close": 12.216624, "volume": 103607.0}, {"date": "2006-07-18", "close": 12.05848, "volume": 110386.0}, {"date": "2006-07-19", "close": 12.167204, "volume": 142136.0}, {"date": "2006-07-20", "close": 12.434072, "volume": 113808.0}, {"date": "2006-07-21", "close": 12.25616, "volume": 75091.0}, {"date": "2006-07-24", "close": 12.117784, "volume": 129588.0}, {"date": "2006-07-25", "close": 12.20674, "volume": 80766.0}, {"date": "2006-07-26", "close": 11.999176, "volume": 214801.0}, {"date": "2006-07-27", "close": 12.078248, "volume": 172289.0}, {"date": "2006-07-28", "close": 12.048596, "volume": 116751.0}, {"date": "2006-07-31", "close": 12.177088, "volume": 180951.0}, {"date": "2006-08-01", "close": 12.078248, "volume": 65698.0}, {"date": "2006-08-02", "close": 11.8608, "volume": 235576.0}, {"date": "2006-08-03", "close": 11.979408, "volume": 108713.0}, {"date": "2006-08-04", "close": 11.8608, "volume": 109488.0}, {"date": "2006-08-07", "close": 11.8608, "volume": 63009.0}, {"date": "2006-08-08", "close": 12.127668, "volume": 234096.0}, {"date": "2006-08-09", "close": 11.979408, "volume": 225080.0}, {"date": "2006-08-10", "close": 12.028828, "volume": 130227.0}, {"date": "2006-08-11", "close": 12.25616, "volume": 177600.0}, {"date": "2006-08-14", "close": 12.65152, "volume": 228546.0}, {"date": "2006-08-15", "close": 12.94804, "volume": 313271.0}, {"date": "2006-08-16", "close": 12.780012, "volume": 273730.0}, {"date": "2006-08-17", "close": 13.29398, "volume": 293142.0}, {"date": "2006-08-18", "close": 13.3434, "volume": 159656.0}, {"date": "2006-08-21", "close": 13.54108, "volume": 202424.0}, {"date": "2006-08-22", "close": 13.63992, "volume": 119846.0}, {"date": "2006-08-23", "close": 13.748644, "volume": 216634.0}, {"date": "2006-08-24", "close": 13.373052, "volume": 273902.0}, {"date": "2006-08-25", "close": 13.3434, "volume": 256868.0}, {"date": "2006-08-28", "close": 13.007344, "volume": 153433.0}, {"date": "2006-08-29", "close": 13.205024, "volume": 148543.0}, {"date": "2006-08-30", "close": 13.3434, "volume": 113178.0}, {"date": "2006-08-31", "close": 13.699224, "volume": 174837.0}, {"date": "2006-09-01", "close": 13.5905, "volume": 95692.0}, {"date": "2006-09-04", "close": 13.511428, "volume": 248535.0}, {"date": "2006-09-05", "close": 13.54108, "volume": 205692.0}, {"date": "2006-09-06", "close": 13.422472, "volume": 115028.0}, {"date": "2006-09-07", "close": 13.353284, "volume": 115649.0}, {"date": "2006-09-08", "close": 13.373052, "volume": 86366.0}, {"date": "2006-09-11", "close": 12.94804, "volume": 165624.0}, {"date": "2006-09-12", "close": 12.987576, "volume": 156032.0}, {"date": "2006-09-13", "close": 13.54108, "volume": 152412.0}, {"date": "2006-09-14", "close": 13.995744, "volume": 441625.0}, {"date": "2006-09-15", "close": 13.926556, "volume": 279282.0}, {"date": "2006-09-18", "close": 14.203308, "volume": 243157.0}, {"date": "2006-09-19", "close": 13.857368, "volume": 246096.0}, {"date": "2006-09-20", "close": 13.8376, "volume": 163296.0}, {"date": "2006-09-21", "close": 13.798064, "volume": 394454.0}, {"date": "2006-09-22", "close": 13.49166, "volume": 222355.0}, {"date": "2006-09-25", "close": 13.659688, "volume": 147868.0}, {"date": "2006-09-26", "close": 13.600384, "volume": 106765.0}, {"date": "2006-09-27", "close": 14.015512, "volume": 265688.0}, {"date": "2006-09-28", "close": 14.28238, "volume": 235555.0}, {"date": "2006-09-29", "close": 14.28238, "volume": 142675.0}, {"date": "2006-10-02", "close": 14.43064, "volume": 138022.0}, {"date": "2006-10-03", "close": 14.499828, "volume": 185588.0}, {"date": "2006-10-04", "close": 14.18354, "volume": 142593.0}, {"date": "2006-10-05", "close": 14.43064, "volume": 221321.0}, {"date": "2006-10-06", "close": 14.43064, "volume": 168997.0}, {"date": "2006-10-09", "close": 14.3318, "volume": 89247.0}, {"date": "2006-10-10", "close": 14.420756, "volume": 125051.0}, {"date": "2006-10-11", "close": 14.954492, "volume": 306326.0}, {"date": "2006-10-12", "close": 14.766696, "volume": 303299.0}, {"date": "2006-10-13", "close": 14.964376, "volume": 270159.0}, {"date": "2006-10-16", "close": 15.0731, "volume": 187775.0}, {"date": "2006-10-17", "close": 14.826, "volume": 168150.0}, {"date": "2006-10-18", "close": 14.855652, "volume": 179368.0}, {"date": "2006-10-19", "close": 14.826, "volume": 159040.0}, {"date": "2006-10-20", "close": 15.003912, "volume": 125427.0}, {"date": "2006-10-23", "close": 14.905072, "volume": 118923.0}, {"date": "2006-10-24", "close": 14.539364, "volume": 187287.0}, {"date": "2006-10-25", "close": 14.746928, "volume": 206292.0}, {"date": "2006-10-26", "close": 14.618436, "volume": 205059.0}, {"date": "2006-10-27", "close": 14.499828, "volume": 97976.0}, {"date": "2006-10-30", "close": 14.717276, "volume": 145835.0}, {"date": "2006-10-31", "close": 14.509712, "volume": 148783.0}, {"date": "2006-11-01", "close": 14.559132, "volume": 286993.0}, {"date": "2006-11-02", "close": 14.153888, "volume": 222823.0}, {"date": "2006-11-03", "close": 14.3318, "volume": 262310.0}, {"date": "2006-11-06", "close": 15.003912, "volume": 304321.0}, {"date": "2006-11-07", "close": 14.5789, "volume": 225381.0}, {"date": "2006-11-08", "close": 14.3318, "volume": 200229.0}, {"date": "2006-11-09", "close": 14.23296, "volume": 99220.0}, {"date": "2006-11-10", "close": 14.420756, "volume": 97841.0}, {"date": "2006-11-13", "close": 14.272496, "volume": 171766.0}, {"date": "2006-11-14", "close": 14.28238, "volume": 117945.0}, {"date": "2006-11-15", "close": 14.025396, "volume": 162981.0}, {"date": "2006-11-16", "close": 14.025396, "volume": 100836.0}, {"date": "2006-11-17", "close": 14.13412, "volume": 171836.0}, {"date": "2006-11-20", "close": 13.699224, "volume": 267365.0}, {"date": "2006-11-21", "close": 13.68934, "volume": 194580.0}, {"date": "2006-11-22", "close": 13.630036, "volume": 328262.0}, {"date": "2006-11-23", "close": 13.807948, "volume": 274852.0}, {"date": "2006-11-24", "close": 13.946324, "volume": 477121.0}, {"date": "2006-11-27", "close": 13.807948, "volume": 180999.0}, {"date": "2006-11-28", "close": 13.709108, "volume": 194752.0}, {"date": "2006-11-29", "close": 13.768412, "volume": 180180.0}, {"date": "2006-11-30", "close": 13.93644, "volume": 181674.0}, {"date": "2006-12-01", "close": 13.669572, "volume": 190327.0}, {"date": "2006-12-04", "close": 13.620152, "volume": 101531.0}, {"date": "2006-12-05", "close": 13.44224, "volume": 225287.0}, {"date": "2006-12-06", "close": 13.709108, "volume": 120069.0}, {"date": "2006-12-07", "close": 13.570732, "volume": 131566.0}, {"date": "2006-12-08", "close": 13.452124, "volume": 169137.0}, {"date": "2006-12-11", "close": 13.817832, "volume": 276396.0}, {"date": "2006-12-12", "close": 13.63992, "volume": 171677.0}, {"date": "2006-12-13", "close": 13.560848, "volume": 200857.0}, {"date": "2006-12-14", "close": 13.610268, "volume": 136904.0}, {"date": "2006-12-15", "close": 13.471892, "volume": 464377.0}, {"date": "2006-12-18", "close": 13.224792, "volume": 472981.0}, {"date": "2006-12-19", "close": 13.580616, "volume": 426931.0}, {"date": "2006-12-20", "close": 13.63992, "volume": 287394.0}, {"date": "2006-12-21", "close": 13.709108, "volume": 638594.0}, {"date": "2006-12-22", "close": 13.709108, "volume": 62886.0}, {"date": "2006-12-27", "close": 13.778296, "volume": 96458.0}, {"date": "2006-12-28", "close": 13.748644, "volume": 88773.0}, {"date": "2006-12-29", "close": 13.768412, "volume": 57809.0}, {"date": "2007-01-02", "close": 13.649804, "volume": 65807.0}, {"date": "2007-01-03", "close": 13.511428, "volume": 122236.0}, {"date": "2007-01-04", "close": 13.471892, "volume": 133114.0}, {"date": "2007-01-05", "close": 13.402704, "volume": 98288.0}, {"date": "2007-01-08", "close": 13.234676, "volume": 173149.0}, {"date": "2007-01-09", "close": 13.5905, "volume": 161910.0}, {"date": "2007-01-10", "close": 13.323632, "volume": 210559.0}, {"date": "2007-01-11", "close": 13.412588, "volume": 148615.0}, {"date": "2007-01-12", "close": 13.382936, "volume": 164157.0}, {"date": "2007-01-15", "close": 13.471892, "volume": 124296.0}, {"date": "2007-01-16", "close": 13.73876, "volume": 227481.0}, {"date": "2007-01-17", "close": 13.471892, "volume": 292580.0}, {"date": "2007-01-18", "close": 13.452124, "volume": 192427.0}, {"date": "2007-01-19", "close": 13.44224, "volume": 162108.0}, {"date": "2007-01-22", "close": 13.471892, "volume": 666605.0}, {"date": "2007-01-23", "close": 13.382936, "volume": 551314.0}, {"date": "2007-01-24", "close": 13.39282, "volume": 721662.0}, {"date": "2007-01-25", "close": 13.49166, "volume": 542656.0}, {"date": "2007-01-29", "close": 13.54108, "volume": 263770.0}, {"date": "2007-01-30", "close": 13.44224, "volume": 417995.0}, {"date": "2007-01-31", "close": 13.3434, "volume": 343172.0}, {"date": "2007-02-01", "close": 13.44224, "volume": 224666.0}, {"date": "2007-02-02", "close": 13.44224, "volume": 237098.0}, {"date": "2007-02-05", "close": 13.550964, "volume": 292891.0}, {"date": "2007-02-06", "close": 13.659688, "volume": 361649.0}, {"date": "2007-02-07", "close": 13.68934, "volume": 319318.0}, {"date": "2007-02-08", "close": 14.104468, "volume": 735138.0}, {"date": "2007-02-09", "close": 13.896904, "volume": 354764.0}, {"date": "2007-02-12", "close": 14.144004, "volume": 473404.0}, {"date": "2007-02-13", "close": 13.93644, "volume": 496550.0}, {"date": "2007-02-14", "close": 13.93644, "volume": 399318.0}, {"date": "2007-02-15", "close": 14.193424, "volume": 544963.0}, {"date": "2007-02-16", "close": 14.18354, "volume": 360884.0}, {"date": "2007-02-19", "close": 14.450408, "volume": 257346.0}, {"date": "2007-02-20", "close": 14.391104, "volume": 177753.0}, {"date": "2007-02-21", "close": 14.3318, "volume": 264577.0}, {"date": "2007-02-22", "close": 14.470176, "volume": 222683.0}, {"date": "2007-02-23", "close": 14.23296, "volume": 356191.0}, {"date": "2007-02-26", "close": 13.926556, "volume": 340262.0}, {"date": "2007-02-27", "close": 13.570732, "volume": 482564.0}, {"date": "2007-02-28", "close": 13.19514, "volume": 631987.0}, {"date": "2007-03-01", "close": 13.44224, "volume": 399360.0}, {"date": "2007-03-02", "close": 13.363168, "volume": 299138.0}, {"date": "2007-03-05", "close": 12.89862, "volume": 206253.0}, {"date": "2007-03-06", "close": 13.462008, "volume": 271964.0}, {"date": "2007-03-07", "close": 13.501544, "volume": 211405.0}, {"date": "2007-03-08", "close": 13.274212, "volume": 169465.0}, {"date": "2007-03-09", "close": 13.3434, "volume": 218843.0}, {"date": "2007-03-12", "close": 13.501544, "volume": 157150.0}, {"date": "2007-03-13", "close": 13.422472, "volume": 139691.0}, {"date": "2007-03-14", "close": 13.04688, "volume": 216692.0}, {"date": "2007-03-15", "close": 13.04688, "volume": 890356.0}, {"date": "2007-03-16", "close": 13.056764, "volume": 213036.0}, {"date": "2007-03-19", "close": 16.85222, "volume": 2239366.0}, {"date": "2007-03-20", "close": 16.95106, "volume": 1867958.0}, {"date": "2007-03-21", "close": 16.90164, "volume": 305562.0}, {"date": "2007-03-22", "close": 17.178392, "volume": 606642.0}, {"date": "2007-03-23", "close": 17.09932, "volume": 303145.0}, {"date": "2007-03-26", "close": 16.921408, "volume": 396881.0}, {"date": "2007-03-27", "close": 16.822568, "volume": 482021.0}, {"date": "2007-03-28", "close": 16.644656, "volume": 298891.0}, {"date": "2007-03-29", "close": 16.8028, "volume": 180826.0}, {"date": "2007-03-30", "close": 16.8028, "volume": 274822.0}, {"date": "2007-04-02", "close": 16.5557, "volume": 215867.0}, {"date": "2007-04-03", "close": 16.862104, "volume": 344433.0}, {"date": "2007-04-04", "close": 16.8028, "volume": 116820.0}, {"date": "2007-04-05", "close": 16.65454, "volume": 124331.0}, {"date": "2007-04-10", "close": 16.624888, "volume": 205372.0}, {"date": "2007-04-11", "close": 16.75338, "volume": 395233.0}, {"date": "2007-04-12", "close": 16.881872, "volume": 149589.0}, {"date": "2007-04-13", "close": 16.812684, "volume": 115249.0}, {"date": "2007-04-16", "close": 17.297, "volume": 266748.0}, {"date": "2007-04-17", "close": 17.277232, "volume": 228222.0}, {"date": "2007-04-18", "close": 17.297, "volume": 451005.0}, {"date": "2007-04-19", "close": 17.34642, "volume": 280985.0}, {"date": "2007-04-20", "close": 17.59352, "volume": 227240.0}, {"date": "2007-04-23", "close": 17.7912, "volume": 235825.0}, {"date": "2007-04-24", "close": 16.8028, "volume": 874127.0}, {"date": "2007-04-26", "close": 16.11092, "volume": 1164230.0}, {"date": "2007-04-27", "close": 15.636488, "volume": 581401.0}, {"date": "2007-04-30", "close": 15.745212, "volume": 388709.0}, {"date": "2007-05-01", "close": 16.021964, "volume": 264893.0}, {"date": "2007-05-02", "close": 15.755096, "volume": 667471.0}, {"date": "2007-05-03", "close": 15.794632, "volume": 490288.0}, {"date": "2007-05-04", "close": 15.96266, "volume": 309153.0}, {"date": "2007-05-07", "close": 15.646372, "volume": 251247.0}, {"date": "2007-05-08", "close": 15.596952, "volume": 617890.0}, {"date": "2007-05-09", "close": 15.735328, "volume": 252299.0}, {"date": "2007-05-10", "close": 15.86382, "volume": 279416.0}, {"date": "2007-05-11", "close": 16.0615, "volume": 312571.0}, {"date": "2007-05-14", "close": 16.3086, "volume": 290051.0}, {"date": "2007-05-15", "close": 15.86382, "volume": 159432.0}, {"date": "2007-05-16", "close": 16.071384, "volume": 245359.0}, {"date": "2007-05-17", "close": 16.35802, "volume": 474621.0}, {"date": "2007-05-18", "close": 16.229528, "volume": 143200.0}, {"date": "2007-05-21", "close": 16.50628, "volume": 218999.0}, {"date": "2007-05-22", "close": 16.5557, "volume": 93963.0}, {"date": "2007-05-23", "close": 16.75338, "volume": 379076.0}, {"date": "2007-05-24", "close": 16.417324, "volume": 198995.0}, {"date": "2007-05-25", "close": 16.476628, "volume": 96786.0}, {"date": "2007-05-28", "close": 16.437092, "volume": 165130.0}, {"date": "2007-05-29", "close": 16.50628, "volume": 87031.0}, {"date": "2007-05-30", "close": 16.081268, "volume": 98619.0}, {"date": "2007-05-31", "close": 16.50628, "volume": 189607.0}, {"date": "2007-06-01", "close": 16.65454, "volume": 197933.0}, {"date": "2007-06-04", "close": 16.941176, "volume": 167846.0}, {"date": "2007-06-05", "close": 16.8028, "volume": 141628.0}, {"date": "2007-06-06", "close": 16.70396, "volume": 276244.0}, {"date": "2007-06-07", "close": 16.644656, "volume": 104817.0}, {"date": "2007-06-08", "close": 16.199876, "volume": 231682.0}, {"date": "2007-06-12", "close": 16.3086, "volume": 315031.0}, {"date": "2007-06-13", "close": 16.031848, "volume": 234447.0}, {"date": "2007-06-14", "close": 16.20976, "volume": 206333.0}, {"date": "2007-06-15", "close": 16.288832, "volume": 220275.0}, {"date": "2007-06-18", "close": 16.40744, "volume": 262936.0}, {"date": "2007-06-19", "close": 16.189992, "volume": 185265.0}, {"date": "2007-06-20", "close": 16.140572, "volume": 120610.0}, {"date": "2007-06-21", "close": 16.180108, "volume": 501287.0}, {"date": "2007-06-22", "close": 15.231244, "volume": 756418.0}, {"date": "2007-06-25", "close": 15.3202, "volume": 308355.0}, {"date": "2007-06-26", "close": 15.22136, "volume": 295496.0}, {"date": "2007-06-27", "close": 14.905072, "volume": 234006.0}, {"date": "2007-06-28", "close": 15.02368, "volume": 284762.0}, {"date": "2007-06-29", "close": 15.02368, "volume": 371896.0}, {"date": "2007-07-02", "close": 15.082984, "volume": 187199.0}, {"date": "2007-07-03", "close": 15.162056, "volume": 141367.0}, {"date": "2007-07-04", "close": 14.855652, "volume": 359071.0}, {"date": "2007-07-05", "close": 15.191708, "volume": 199948.0}, {"date": "2007-07-06", "close": 15.053332, "volume": 177331.0}, {"date": "2007-07-09", "close": 15.280664, "volume": 129552.0}, {"date": "2007-07-10", "close": 15.112636, "volume": 99123.0}, {"date": "2007-07-11", "close": 15.132404, "volume": 202314.0}, {"date": "2007-07-12", "close": 15.310316, "volume": 134201.0}, {"date": "2007-07-13", "close": 15.755096, "volume": 336428.0}, {"date": "2007-07-16", "close": 15.76498, "volume": 148131.0}, {"date": "2007-07-17", "close": 15.76498, "volume": 147500.0}, {"date": "2007-07-18", "close": 15.577184, "volume": 163047.0}, {"date": "2007-07-19", "close": 16.101036, "volume": 179223.0}, {"date": "2007-07-20", "close": 16.278948, "volume": 219568.0}, {"date": "2007-07-23", "close": 16.051616, "volume": 124306.0}, {"date": "2007-07-24", "close": 16.288832, "volume": 344524.0}, {"date": "2007-07-25", "close": 16.16034, "volume": 265836.0}, {"date": "2007-07-26", "close": 16.219644, "volume": 502721.0}, {"date": "2007-07-27", "close": 15.8144, "volume": 345699.0}, {"date": "2007-07-30", "close": 15.8144, "volume": 301133.0}, {"date": "2007-07-31", "close": 15.96266, "volume": 381978.0}, {"date": "2007-08-01", "close": 15.498112, "volume": 496702.0}, {"date": "2007-08-02", "close": 15.547532, "volume": 325492.0}, {"date": "2007-08-03", "close": 15.66614, "volume": 152730.0}, {"date": "2007-08-06", "close": 15.91324, "volume": 302057.0}, {"date": "2007-08-07", "close": 16.35802, "volume": 384966.0}, {"date": "2007-08-08", "close": 16.3086, "volume": 700555.0}, {"date": "2007-08-09", "close": 16.20976, "volume": 908721.0}, {"date": "2007-08-10", "close": 15.794632, "volume": 672682.0}, {"date": "2007-08-13", "close": 15.76498, "volume": 532985.0}, {"date": "2007-08-14", "close": 15.71556, "volume": 768166.0}, {"date": "2007-08-15", "close": 14.826, "volume": 639089.0}, {"date": "2007-08-16", "close": 14.746928, "volume": 696114.0}, {"date": "2007-08-17", "close": 14.766696, "volume": 346157.0}, {"date": "2007-08-20", "close": 15.507996, "volume": 411120.0}, {"date": "2007-08-21", "close": 15.735328, "volume": 268018.0}, {"date": "2007-08-22", "close": 15.745212, "volume": 216218.0}, {"date": "2007-08-23", "close": 16.180108, "volume": 532761.0}, {"date": "2007-08-24", "close": 16.0615, "volume": 247564.0}, {"date": "2007-08-27", "close": 15.626604, "volume": 381944.0}, {"date": "2007-08-28", "close": 15.478344, "volume": 252779.0}, {"date": "2007-08-29", "close": 14.934724, "volume": 596710.0}, {"date": "2007-08-30", "close": 14.944608, "volume": 443214.0}, {"date": "2007-08-31", "close": 14.914956, "volume": 379381.0}, {"date": "2007-09-03", "close": 14.97426, "volume": 275780.0}, {"date": "2007-09-04", "close": 14.746928, "volume": 251079.0}, {"date": "2007-09-05", "close": 14.77658, "volume": 349829.0}, {"date": "2007-09-06", "close": 14.588784, "volume": 306624.0}, {"date": "2007-09-07", "close": 14.806232, "volume": 133429.0}, {"date": "2007-09-10", "close": 14.5789, "volume": 231712.0}, {"date": "2007-09-11", "close": 14.667856, "volume": 227361.0}, {"date": "2007-09-12", "close": 14.549248, "volume": 339848.0}, {"date": "2007-09-13", "close": 14.499828, "volume": 231126.0}, {"date": "2007-09-14", "close": 14.499828, "volume": 360428.0}, {"date": "2007-09-17", "close": 13.946324, "volume": 542709.0}, {"date": "2007-09-18", "close": 13.185256, "volume": 1100789.0}, {"date": "2007-09-19", "close": 13.728876, "volume": 1204850.0}, {"date": "2007-09-20", "close": 13.610268, "volume": 1701731.0}, {"date": "2007-09-21", "close": 13.39282, "volume": 418334.0}, {"date": "2007-09-24", "close": 13.630036, "volume": 500954.0}, {"date": "2007-09-25", "close": 13.471892, "volume": 390360.0}, {"date": "2007-09-26", "close": 13.373052, "volume": 472432.0}, {"date": "2007-09-27", "close": 13.49166, "volume": 786941.0}, {"date": "2007-09-28", "close": 13.54108, "volume": 840285.0}, {"date": "2007-10-01", "close": 13.550964, "volume": 246293.0}, {"date": "2007-10-02", "close": 13.748644, "volume": 635964.0}, {"date": "2007-10-03", "close": 13.610268, "volume": 865781.0}, {"date": "2007-10-04", "close": 13.49166, "volume": 310949.0}, {"date": "2007-10-05", "close": 13.709108, "volume": 244154.0}, {"date": "2007-10-08", "close": 13.570732, "volume": 289021.0}, {"date": "2007-10-09", "close": 13.827716, "volume": 350244.0}, {"date": "2007-10-10", "close": 13.916672, "volume": 478413.0}, {"date": "2007-10-11", "close": 14.015512, "volume": 543230.0}, {"date": "2007-10-12", "close": 13.867252, "volume": 610887.0}, {"date": "2007-10-15", "close": 13.975976, "volume": 510782.0}, {"date": "2007-10-16", "close": 13.995744, "volume": 591549.0}, {"date": "2007-10-17", "close": 13.63992, "volume": 418047.0}, {"date": "2007-10-18", "close": 13.679456, "volume": 229799.0}, {"date": "2007-10-19", "close": 13.610268, "volume": 240381.0}, {"date": "2007-10-22", "close": 13.49166, "volume": 319777.0}, {"date": "2007-10-23", "close": 13.669572, "volume": 217986.0}, {"date": "2007-10-24", "close": 13.857368, "volume": 658656.0}, {"date": "2007-10-25", "close": 13.718992, "volume": 429367.0}, {"date": "2007-10-26", "close": 13.8376, "volume": 232547.0}, {"date": "2007-10-29", "close": 13.748644, "volume": 269869.0}, {"date": "2007-10-30", "close": 13.896904, "volume": 246456.0}, {"date": "2007-10-31", "close": 13.807948, "volume": 307179.0}, {"date": "2007-11-01", "close": 13.946324, "volume": 296418.0}, {"date": "2007-11-02", "close": 13.8376, "volume": 261770.0}, {"date": "2007-11-05", "close": 13.44224, "volume": 445084.0}, {"date": "2007-11-06", "close": 13.462008, "volume": 285259.0}, {"date": "2007-11-07", "close": 13.521312, "volume": 196328.0}, {"date": "2007-11-08", "close": 13.116068, "volume": 523069.0}, {"date": "2007-11-09", "close": 13.155604, "volume": 246592.0}, {"date": "2007-11-12", "close": 13.125952, "volume": 334880.0}, {"date": "2007-11-13", "close": 13.185256, "volume": 1037147.0}, {"date": "2007-11-14", "close": 13.313748, "volume": 450045.0}, {"date": "2007-11-15", "close": 13.353284, "volume": 1155283.0}, {"date": "2007-11-16", "close": 13.274212, "volume": 820109.0}, {"date": "2007-11-19", "close": 13.353284, "volume": 1119619.0}, {"date": "2007-11-20", "close": 14.48006, "volume": 6995600.0}, {"date": "2007-11-21", "close": 15.043448, "volume": 2108346.0}, {"date": "2007-11-22", "close": 15.22136, "volume": 684760.0}, {"date": "2007-11-23", "close": 15.3202, "volume": 389560.0}, {"date": "2007-11-26", "close": 15.982428, "volume": 835739.0}, {"date": "2007-11-27", "close": 16.170224, "volume": 861284.0}, {"date": "2007-11-28", "close": 16.269064, "volume": 876012.0}, {"date": "2007-11-29", "close": 15.952776, "volume": 931678.0}, {"date": "2007-11-30", "close": 17.109204, "volume": 2413331.0}, {"date": "2007-12-03", "close": 16.65454, "volume": 908592.0}, {"date": "2007-12-04", "close": 16.45686, "volume": 958795.0}, {"date": "2007-12-05", "close": 15.606836, "volume": 1589166.0}, {"date": "2007-12-06", "close": 15.537648, "volume": 1220486.0}, {"date": "2007-12-07", "close": 15.606836, "volume": 1072356.0}, {"date": "2007-12-10", "close": 15.46846, "volume": 548645.0}, {"date": "2007-12-11", "close": 15.330084, "volume": 1421484.0}, {"date": "2007-12-12", "close": 15.201592, "volume": 724411.0}, {"date": "2007-12-13", "close": 15.033564, "volume": 924404.0}, {"date": "2007-12-14", "close": 14.72716, "volume": 696074.0}, {"date": "2007-12-17", "close": 14.262612, "volume": 794699.0}, {"date": "2007-12-18", "close": 14.43064, "volume": 657478.0}, {"date": "2007-12-19", "close": 13.995744, "volume": 1159098.0}, {"date": "2007-12-20", "close": 13.88702, "volume": 1823933.0}, {"date": "2007-12-21", "close": 14.351568, "volume": 399250.0}, {"date": "2007-12-24", "close": 14.569016, "volume": 107551.0}, {"date": "2007-12-27", "close": 14.588784, "volume": 175410.0}, {"date": "2007-12-28", "close": 14.272496, "volume": 197325.0}, {"date": "2007-12-31", "close": 14.588784, "volume": 224193.0}, {"date": "2008-01-02", "close": 14.52948, "volume": 234641.0}, {"date": "2008-01-03", "close": 14.0847, "volume": 616056.0}, {"date": "2008-01-04", "close": 14.074816, "volume": 462206.0}, {"date": "2008-01-07", "close": 13.8376, "volume": 482820.0}, {"date": "2008-01-08", "close": 14.045164, "volume": 882832.0}, {"date": "2008-01-09", "close": 13.768412, "volume": 842233.0}, {"date": "2008-01-10", "close": 13.373052, "volume": 1033712.0}, {"date": "2008-01-11", "close": 13.29398, "volume": 731019.0}, {"date": "2008-01-14", "close": 12.94804, "volume": 469130.0}, {"date": "2008-01-15", "close": 13.04688, "volume": 395138.0}, {"date": "2008-01-16", "close": 12.967808, "volume": 576021.0}, {"date": "2008-01-17", "close": 13.303864, "volume": 570208.0}, {"date": "2008-01-18", "close": 13.036996, "volume": 662952.0}, {"date": "2008-01-21", "close": 12.45384, "volume": 644109.0}, {"date": "2008-01-22", "close": 11.593932, "volume": 1457738.0}, {"date": "2008-01-23", "close": 12.15732, "volume": 1177100.0}, {"date": "2008-01-24", "close": 12.374768, "volume": 820307.0}, {"date": "2008-01-25", "close": 13.066648, "volume": 804879.0}, {"date": "2008-01-29", "close": 12.70094, "volume": 1328465.0}, {"date": "2008-01-30", "close": 12.65152, "volume": 2488182.0}, {"date": "2008-01-31", "close": 12.355, "volume": 1130463.0}, {"date": "2008-02-01", "close": 12.70094, "volume": 785659.0}, {"date": "2008-02-04", "close": 12.967808, "volume": 541241.0}, {"date": "2008-02-05", "close": 12.89862, "volume": 1125664.0}, {"date": "2008-02-06", "close": 12.30558, "volume": 968139.0}, {"date": "2008-02-07", "close": 11.95964, "volume": 688294.0}, {"date": "2008-02-08", "close": 12.15732, "volume": 467099.0}, {"date": "2008-02-11", "close": 11.791612, "volume": 993495.0}, {"date": "2008-02-12", "close": 11.692772, "volume": 1210002.0}, {"date": "2008-02-13", "close": 10.882284, "volume": 1401183.0}, {"date": "2008-02-14", "close": 11.31718, "volume": 1017125.0}, {"date": "2008-02-15", "close": 10.852632, "volume": 1458434.0}, {"date": "2008-02-18", "close": 10.931704, "volume": 1802994.0}, {"date": "2008-02-19", "close": 11.406136, "volume": 941904.0}, {"date": "2008-02-20", "close": 11.16892, "volume": 1166065.0}, {"date": "2008-02-21", "close": 11.198572, "volume": 916562.0}, {"date": "2008-02-22", "close": 10.882284, "volume": 1495753.0}, {"date": "2008-02-25", "close": 10.348548, "volume": 1101379.0}, {"date": "2008-02-26", "close": 10.645068, "volume": 874385.0}, {"date": "2008-02-27", "close": 10.832864, "volume": 795199.0}, {"date": "2008-02-28", "close": 10.546228, "volume": 570016.0}, {"date": "2008-02-29", "close": 9.992724, "volume": 1397009.0}, {"date": "2008-03-03", "close": 9.666552, "volume": 809173.0}, {"date": "2008-03-04", "close": 9.58748, "volume": 766277.0}, {"date": "2008-03-05", "close": 9.370032, "volume": 837905.0}, {"date": "2008-03-06", "close": 9.43922, "volume": 989299.0}, {"date": "2008-03-07", "close": 9.024092, "volume": 995772.0}, {"date": "2008-03-10", "close": 8.954904, "volume": 1567205.0}, {"date": "2008-03-11", "close": 9.884, "volume": 1331641.0}, {"date": "2008-03-12", "close": 10.42762, "volume": 2185735.0}, {"date": "2008-03-13", "close": 9.884, "volume": 1271434.0}, {"date": "2008-03-14", "close": 10.200288, "volume": 866206.0}, {"date": "2008-03-17", "close": 9.923536, "volume": 944585.0}, {"date": "2008-03-18", "close": 10.160752, "volume": 1025789.0}, {"date": "2008-03-19", "close": 10.585764, "volume": 1429080.0}, {"date": "2008-03-20", "close": 10.338664, "volume": 2589410.0}, {"date": "2008-03-25", "close": 12.345116, "volume": 1798756.0}, {"date": "2008-03-26", "close": 12.147436, "volume": 1521073.0}, {"date": "2008-03-27", "close": 12.038712, "volume": 729603.0}, {"date": "2008-03-28", "close": 11.771844, "volume": 692260.0}, {"date": "2008-03-31", "close": 11.76196, "volume": 696300.0}, {"date": "2008-04-01", "close": 11.633468, "volume": 598581.0}, {"date": "2008-04-02", "close": 12.226508, "volume": 1401618.0}, {"date": "2008-04-03", "close": 12.226508, "volume": 1068221.0}, {"date": "2008-04-04", "close": 12.295696, "volume": 1120696.0}, {"date": "2008-04-07", "close": 11.76196, "volume": 1587605.0}, {"date": "2008-04-08", "close": 11.752076, "volume": 734093.0}, {"date": "2008-04-09", "close": 11.841032, "volume": 1015657.0}, {"date": "2008-04-10", "close": 11.46544, "volume": 938745.0}, {"date": "2008-04-11", "close": 11.574164, "volume": 459013.0}, {"date": "2008-04-14", "close": 11.485208, "volume": 807771.0}, {"date": "2008-04-15", "close": 11.56428, "volume": 617612.0}, {"date": "2008-04-16", "close": 11.574164, "volume": 397171.0}, {"date": "2008-04-17", "close": 11.603816, "volume": 965608.0}, {"date": "2008-04-18", "close": 11.31718, "volume": 400630.0}, {"date": "2008-04-21", "close": 11.890452, "volume": 1150898.0}, {"date": "2008-04-22", "close": 12.1079, "volume": 573058.0}, {"date": "2008-04-23", "close": 12.00906, "volume": 851165.0}, {"date": "2008-04-24", "close": 11.91022, "volume": 766316.0}, {"date": "2008-04-28", "close": 12.05848, "volume": 610168.0}, {"date": "2008-04-29", "close": 11.880568, "volume": 411056.0}, {"date": "2008-04-30", "close": 12.088132, "volume": 865025.0}, {"date": "2008-05-01", "close": 11.929988, "volume": 953210.0}, {"date": "2008-05-02", "close": 12.631752, "volume": 826008.0}, {"date": "2008-05-05", "close": 12.661404, "volume": 377700.0}, {"date": "2008-05-06", "close": 12.542796, "volume": 1055869.0}, {"date": "2008-05-07", "close": 12.167204, "volume": 778694.0}, {"date": "2008-05-08", "close": 12.434072, "volume": 1954668.0}, {"date": "2008-05-09", "close": 12.226508, "volume": 586080.0}, {"date": "2008-05-12", "close": 13.135836, "volume": 1485285.0}, {"date": "2008-05-13", "close": 13.570732, "volume": 2643467.0}, {"date": "2008-05-14", "close": 13.73876, "volume": 879000.0}, {"date": "2008-05-15", "close": 13.73876, "volume": 2045909.0}, {"date": "2008-05-16", "close": 13.54108, "volume": 1060795.0}, {"date": "2008-05-19", "close": 13.19514, "volume": 861472.0}, {"date": "2008-05-20", "close": 13.066648, "volume": 436085.0}, {"date": "2008-05-21", "close": 12.928272, "volume": 681147.0}, {"date": "2008-05-22", "close": 12.671288, "volume": 875580.0}, {"date": "2008-05-23", "close": 12.8492, "volume": 610006.0}, {"date": "2008-05-26", "close": 12.760244, "volume": 366888.0}, {"date": "2008-05-27", "close": 12.908504, "volume": 575497.0}, {"date": "2008-05-28", "close": 13.0963, "volume": 449890.0}, {"date": "2008-05-29", "close": 13.04688, "volume": 511167.0}, {"date": "2008-05-30", "close": 13.956208, "volume": 2362968.0}, {"date": "2008-06-02", "close": 13.452124, "volume": 590352.0}, {"date": "2008-06-03", "close": 13.24456, "volume": 1134384.0}, {"date": "2008-06-04", "close": 13.14572, "volume": 811050.0}, {"date": "2008-06-05", "close": 13.333516, "volume": 470465.0}, {"date": "2008-06-06", "close": 13.3434, "volume": 986963.0}, {"date": "2008-06-10", "close": 12.434072, "volume": 972059.0}, {"date": "2008-06-11", "close": 12.532912, "volume": 958978.0}, {"date": "2008-06-12", "close": 11.673004, "volume": 936288.0}, {"date": "2008-06-13", "close": 11.91022, "volume": 631979.0}, {"date": "2008-06-16", "close": 11.742192, "volume": 659200.0}, {"date": "2008-06-17", "close": 11.544512, "volume": 1277723.0}, {"date": "2008-06-18", "close": 11.6137, "volume": 1098506.0}, {"date": "2008-06-19", "close": 11.159036, "volume": 1533075.0}, {"date": "2008-06-20", "close": 10.941588, "volume": 1032052.0}, {"date": "2008-06-23", "close": 11.129384, "volume": 959102.0}, {"date": "2008-06-24", "close": 10.882284, "volume": 725568.0}, {"date": "2008-06-25", "close": 11.060196, "volume": 892752.0}, {"date": "2008-06-26", "close": 11.435788, "volume": 750087.0}, {"date": "2008-06-27", "close": 11.040428, "volume": 932953.0}, {"date": "2008-06-30", "close": 10.803212, "volume": 1001089.0}, {"date": "2008-07-01", "close": 10.190404, "volume": 955952.0}, {"date": "2008-07-02", "close": 10.289244, "volume": 1010314.0}, {"date": "2008-07-03", "close": 10.071796, "volume": 1113105.0}, {"date": "2008-07-04", "close": 10.486924, "volume": 703266.0}, {"date": "2008-07-07", "close": 10.388084, "volume": 534122.0}, {"date": "2008-07-08", "close": 10.190404, "volume": 841417.0}, {"date": "2008-07-09", "close": 10.249708, "volume": 1344806.0}, {"date": "2008-07-10", "close": 9.854348, "volume": 845682.0}, {"date": "2008-07-11", "close": 9.98284, "volume": 794020.0}, {"date": "2008-07-14", "close": 9.518292, "volume": 858512.0}, {"date": "2008-07-15", "close": 8.99444, "volume": 967815.0}, {"date": "2008-07-16", "close": 9.281076, "volume": 1086514.0}, {"date": "2008-07-17", "close": 9.468872, "volume": 650640.0}, {"date": "2008-07-18", "close": 9.350264, "volume": 715659.0}, {"date": "2008-07-21", "close": 10.042144, "volume": 654875.0}, {"date": "2008-07-22", "close": 10.220056, "volume": 653707.0}, {"date": "2008-07-23", "close": 10.67472, "volume": 1148738.0}, {"date": "2008-07-24", "close": 10.991008, "volume": 562611.0}, {"date": "2008-07-25", "close": 10.397968, "volume": 703247.0}, {"date": "2008-07-28", "close": 10.368316, "volume": 725479.0}, {"date": "2008-07-29", "close": 9.943304, "volume": 634381.0}, {"date": "2008-07-30", "close": 10.57588, "volume": 533608.0}, {"date": "2008-07-31", "close": 10.67472, "volume": 746981.0}, {"date": "2008-08-01", "close": 10.269476, "volume": 448329.0}, {"date": "2008-08-04", "close": 9.953188, "volume": 535425.0}, {"date": "2008-08-05", "close": 10.140984, "volume": 1539399.0}, {"date": "2008-08-06", "close": 10.704372, "volume": 897682.0}, {"date": "2008-08-07", "close": 10.6253, "volume": 773255.0}, {"date": "2008-08-08", "close": 10.635184, "volume": 744471.0}, {"date": "2008-08-11", "close": 11.277644, "volume": 1274494.0}, {"date": "2008-08-12", "close": 11.46544, "volume": 1309385.0}, {"date": "2008-08-13", "close": 11.534628, "volume": 841537.0}, {"date": "2008-08-14", "close": 11.46544, "volume": 1287519.0}, {"date": "2008-08-15", "close": 11.46544, "volume": 1020774.0}, {"date": "2008-08-18", "close": 11.801496, "volume": 884262.0}, {"date": "2008-08-19", "close": 11.534628, "volume": 901118.0}, {"date": "2008-08-20", "close": 11.6137, "volume": 810365.0}, {"date": "2008-08-21", "close": 11.376484, "volume": 774946.0}, {"date": "2008-08-22", "close": 11.109616, "volume": 1571654.0}, {"date": "2008-08-25", "close": 11.534628, "volume": 667053.0}, {"date": "2008-08-26", "close": 11.682888, "volume": 791476.0}, {"date": "2008-08-27", "close": 11.277644, "volume": 880756.0}, {"date": "2008-08-28", "close": 10.902052, "volume": 882992.0}, {"date": "2008-08-29", "close": 11.435788, "volume": 995815.0}, {"date": "2008-09-01", "close": 11.425904, "volume": 418515.0}, {"date": "2008-09-02", "close": 11.3666, "volume": 637389.0}, {"date": "2008-09-03", "close": 11.682888, "volume": 799174.0}, {"date": "2008-09-04", "close": 11.455556, "volume": 609844.0}, {"date": "2008-09-05", "close": 10.813096, "volume": 988833.0}, {"date": "2008-09-08", "close": 11.51486, "volume": 852283.0}, {"date": "2008-09-09", "close": 11.198572, "volume": 1223126.0}, {"date": "2008-09-10", "close": 11.336948, "volume": 827129.0}, {"date": "2008-09-11", "close": 10.941588, "volume": 572102.0}, {"date": "2008-09-12", "close": 11.21834, "volume": 648548.0}, {"date": "2008-09-15", "close": 10.8724, "volume": 869232.0}, {"date": "2008-09-16", "close": 10.743908, "volume": 903308.0}, {"date": "2008-09-17", "close": 10.714256, "volume": 1511405.0}, {"date": "2008-09-18", "close": 10.397968, "volume": 2429445.0}, {"date": "2008-09-19", "close": 11.801496, "volume": 2198149.0}, {"date": "2008-09-22", "close": 12.493376, "volume": 1347442.0}, {"date": "2008-09-23", "close": 12.345116, "volume": 648021.0}, {"date": "2008-09-24", "close": 12.780012, "volume": 838186.0}, {"date": "2008-09-25", "close": 12.40442, "volume": 489239.0}, {"date": "2008-09-26", "close": 11.673004, "volume": 786235.0}, {"date": "2008-09-29", "close": 11.327064, "volume": 497924.0}, {"date": "2008-09-30", "close": 11.46544, "volume": 940001.0}, {"date": "2008-10-01", "close": 12.1079, "volume": 567537.0}, {"date": "2008-10-02", "close": 12.098016, "volume": 630191.0}, {"date": "2008-10-03", "close": 11.880568, "volume": 380603.0}, {"date": "2008-10-06", "close": 11.485208, "volume": 203065.0}, {"date": "2008-10-07", "close": 11.76196, "volume": 578606.0}, {"date": "2008-10-08", "close": 11.16892, "volume": 557180.0}, {"date": "2008-10-09", "close": 10.852632, "volume": 654294.0}, {"date": "2008-10-10", "close": 10.3782, "volume": 979013.0}, {"date": "2008-10-13", "close": 10.8724, "volume": 595741.0}, {"date": "2008-10-14", "close": 12.00906, "volume": 879523.0}, {"date": "2008-10-15", "close": 12.00906, "volume": 696381.0}, {"date": "2008-10-16", "close": 11.495092, "volume": 553991.0}, {"date": "2008-10-17", "close": 11.8608, "volume": 580615.0}, {"date": "2008-10-20", "close": 12.65152, "volume": 950102.0}, {"date": "2008-10-21", "close": 12.94804, "volume": 876648.0}, {"date": "2008-10-22", "close": 12.94804, "volume": 1016754.0}, {"date": "2008-10-23", "close": 12.79978, "volume": 548547.0}, {"date": "2008-10-24", "close": 13.027112, "volume": 900315.0}, {"date": "2008-10-27", "close": 12.957924, "volume": 473994.0}, {"date": "2008-10-28", "close": 12.65152, "volume": 343826.0}, {"date": "2008-10-29", "close": 12.592216, "volume": 1326737.0}, {"date": "2008-10-30", "close": 12.938156, "volume": 1645313.0}, {"date": "2008-10-31", "close": 13.027112, "volume": 423289.0}, {"date": "2008-11-03", "close": 13.313748, "volume": 690277.0}, {"date": "2008-11-04", "close": 13.3434, "volume": 236955.0}, {"date": "2008-11-05", "close": 13.827716, "volume": 777489.0}, {"date": "2008-11-06", "close": 13.04688, "volume": 317085.0}, {"date": "2008-11-07", "close": 13.44224, "volume": 363824.0}, {"date": "2008-11-10", "close": 12.79978, "volume": 436994.0}, {"date": "2008-11-11", "close": 12.226508, "volume": 381018.0}, {"date": "2008-11-12", "close": 12.414304, "volume": 317724.0}, {"date": "2008-11-13", "close": 12.15732, "volume": 415915.0}, {"date": "2008-11-14", "close": 12.443956, "volume": 484369.0}, {"date": "2008-11-17", "close": 11.129384, "volume": 579188.0}, {"date": "2008-11-18", "close": 10.793328, "volume": 758720.0}, {"date": "2008-11-19", "close": 10.496808, "volume": 613087.0}, {"date": "2008-11-20", "close": 10.259592, "volume": 733165.0}, {"date": "2008-11-21", "close": 10.388084, "volume": 823580.0}, {"date": "2008-11-24", "close": 10.18052, "volume": 317499.0}, {"date": "2008-11-25", "close": 10.8724, "volume": 719924.0}, {"date": "2008-11-26", "close": 11.26776, "volume": 443399.0}, {"date": "2008-11-27", "close": 10.97124, "volume": 348161.0}, {"date": "2008-11-28", "close": 10.97124, "volume": 461483.0}, {"date": "2008-12-01", "close": 10.664836, "volume": 185379.0}, {"date": "2008-12-02", "close": 10.1311, "volume": 305442.0}, {"date": "2008-12-03", "close": 10.121216, "volume": 273580.0}, {"date": "2008-12-04", "close": 10.002608, "volume": 397858.0}, {"date": "2008-12-05", "close": 10.002608, "volume": 381352.0}, {"date": "2008-12-08", "close": 10.605532, "volume": 536213.0}, {"date": "2008-12-09", "close": 10.82298, "volume": 332269.0}, {"date": "2008-12-10", "close": 11.31718, "volume": 663132.0}, {"date": "2008-12-11", "close": 11.07008, "volume": 344043.0}, {"date": "2008-12-12", "close": 11.3666, "volume": 515002.0}, {"date": "2008-12-15", "close": 11.3666, "volume": 493460.0}, {"date": "2008-12-16", "close": 10.862516, "volume": 638179.0}, {"date": "2008-12-17", "close": 10.793328, "volume": 690225.0}, {"date": "2008-12-18", "close": 11.455556, "volume": 2616514.0}, {"date": "2008-12-19", "close": 12.088132, "volume": 605731.0}, {"date": "2008-12-22", "close": 11.603816, "volume": 285306.0}, {"date": "2008-12-23", "close": 10.981124, "volume": 776462.0}, {"date": "2008-12-24", "close": 11.287528, "volume": 234974.0}, {"date": "2008-12-29", "close": 11.16892, "volume": 244728.0}, {"date": "2008-12-30", "close": 10.97124, "volume": 339093.0}, {"date": "2008-12-31", "close": 10.8724, "volume": 480950.0}, {"date": "2009-01-02", "close": 10.77356, "volume": 413321.0}, {"date": "2009-01-05", "close": 10.467156, "volume": 432439.0}, {"date": "2009-01-06", "close": 10.67472, "volume": 363984.0}, {"date": "2009-01-07", "close": 10.753792, "volume": 1318426.0}, {"date": "2009-01-08", "close": 10.42762, "volume": 1091976.0}, {"date": "2009-01-09", "close": 10.289244, "volume": 297921.0}, {"date": "2009-01-12", "close": 10.18052, "volume": 395292.0}, {"date": "2009-01-13", "close": 10.002608, "volume": 614478.0}, {"date": "2009-01-14", "close": 10.22994, "volume": 427538.0}, {"date": "2009-01-15", "close": 10.03226, "volume": 532633.0}, {"date": "2009-01-16", "close": 10.03226, "volume": 303795.0}, {"date": "2009-01-19", "close": 10.03226, "volume": 305783.0}, {"date": "2009-01-20", "close": 9.884, "volume": 505397.0}, {"date": "2009-01-21", "close": 9.972956, "volume": 494704.0}, {"date": "2009-01-22", "close": 10.08168, "volume": 370256.0}, {"date": "2009-01-23", "close": 9.58748, "volume": 418081.0}, {"date": "2009-01-27", "close": 9.458988, "volume": 370583.0}, {"date": "2009-01-28", "close": 9.3898, "volume": 609086.0}, {"date": "2009-01-29", "close": 9.58748, "volume": 650414.0}, {"date": "2009-01-30", "close": 9.884, "volume": 565103.0}, {"date": "2009-02-02", "close": 9.43922, "volume": 347432.0}, {"date": "2009-02-03", "close": 9.6369, "volume": 442143.0}, {"date": "2009-02-04", "close": 9.370032, "volume": 376053.0}, {"date": "2009-02-05", "close": 9.281076, "volume": 332110.0}, {"date": "2009-02-06", "close": 9.360148, "volume": 264137.0}, {"date": "2009-02-09", "close": 9.24154, "volume": 367459.0}, {"date": "2009-02-10", "close": 9.122932, "volume": 496541.0}, {"date": "2009-02-11", "close": 9.29096, "volume": 370678.0}, {"date": "2009-02-12", "close": 9.19212, "volume": 593330.0}, {"date": "2009-02-13", "close": 9.370032, "volume": 463056.0}, {"date": "2009-02-16", "close": 8.836296, "volume": 770083.0}, {"date": "2009-02-17", "close": 8.183952, "volume": 1102864.0}, {"date": "2009-02-18", "close": 8.00604, "volume": 928419.0}, {"date": "2009-02-19", "close": 8.00604, "volume": 545367.0}, {"date": "2009-02-20", "close": 7.531608, "volume": 1060083.0}, {"date": "2009-02-23", "close": 7.432768, "volume": 790480.0}, {"date": "2009-02-24", "close": 7.294392, "volume": 555181.0}, {"date": "2009-02-25", "close": 7.225204, "volume": 600561.0}, {"date": "2009-02-26", "close": 6.760656, "volume": 913841.0}, {"date": "2009-02-27", "close": 6.355412, "volume": 705250.0}, {"date": "2009-03-02", "close": 6.12808, "volume": 827060.0}, {"date": "2009-03-03", "close": 5.792024, "volume": 758639.0}, {"date": "2009-03-04", "close": 6.12808, "volume": 728434.0}, {"date": "2009-03-05", "close": 6.147848, "volume": 789259.0}, {"date": "2009-03-06", "close": 5.9304, "volume": 541213.0}, {"date": "2009-03-09", "close": 5.890864, "volume": 441794.0}, {"date": "2009-03-10", "close": 6.137964, "volume": 4044109.0}, {"date": "2009-03-11", "close": 6.039124, "volume": 732247.0}, {"date": "2009-03-12", "close": 6.12808, "volume": 1120226.0}, {"date": "2009-03-13", "close": 6.4246, "volume": 882796.0}, {"date": "2009-03-16", "close": 6.22692, "volume": 1617493.0}, {"date": "2009-03-17", "close": 6.503672, "volume": 667693.0}, {"date": "2009-03-18", "close": 6.562976, "volume": 1159952.0}, {"date": "2009-03-19", "close": 6.9188, "volume": 2576278.0}, {"date": "2009-03-20", "close": 7.31416, "volume": 1409367.0}, {"date": "2009-03-23", "close": 7.31416, "volume": 637092.0}, {"date": "2009-03-24", "close": 7.719404, "volume": 685342.0}, {"date": "2009-03-25", "close": 7.768824, "volume": 1116382.0}, {"date": "2009-03-26", "close": 7.70952, "volume": 997105.0}, {"date": "2009-03-27", "close": 7.828128, "volume": 515541.0}, {"date": "2009-03-30", "close": 7.85778, "volume": 310936.0}, {"date": "2009-03-31", "close": 8.094996, "volume": 950660.0}, {"date": "2009-04-01", "close": 7.75894, "volume": 671418.0}, {"date": "2009-04-02", "close": 7.729288, "volume": 602098.0}, {"date": "2009-04-03", "close": 7.95662, "volume": 713855.0}, {"date": "2009-04-06", "close": 7.304276, "volume": 2333349.0}, {"date": "2009-04-07", "close": 6.829844, "volume": 2075406.0}, {"date": "2009-04-08", "close": 6.77054, "volume": 2302643.0}, {"date": "2009-04-09", "close": 6.899032, "volume": 528058.0}, {"date": "2009-04-14", "close": 6.938568, "volume": 747535.0}, {"date": "2009-04-15", "close": 6.9188, "volume": 811302.0}, {"date": "2009-04-16", "close": 6.899032, "volume": 640257.0}, {"date": "2009-04-17", "close": 6.859496, "volume": 1335902.0}, {"date": "2009-04-20", "close": 6.651932, "volume": 1333094.0}, {"date": "2009-04-21", "close": 6.444368, "volume": 962317.0}, {"date": "2009-04-22", "close": 6.365296, "volume": 576169.0}, {"date": "2009-04-23", "close": 6.4246, "volume": 547928.0}, {"date": "2009-04-24", "close": 6.483904, "volume": 752281.0}, {"date": "2009-04-27", "close": 6.414716, "volume": 542079.0}, {"date": "2009-04-28", "close": 6.651932, "volume": 905518.0}, {"date": "2009-04-29", "close": 6.681584, "volume": 371401.0}, {"date": "2009-04-30", "close": 6.780424, "volume": 1358676.0}, {"date": "2009-05-01", "close": 6.790308, "volume": 415874.0}, {"date": "2009-05-04", "close": 6.829844, "volume": 902971.0}, {"date": "2009-05-05", "close": 6.681584, "volume": 840259.0}, {"date": "2009-05-06", "close": 6.404832, "volume": 1305591.0}, {"date": "2009-05-07", "close": 6.483904, "volume": 1252186.0}, {"date": "2009-05-08", "close": 6.4246, "volume": 1211354.0}, {"date": "2009-05-11", "close": 6.582744, "volume": 732202.0}, {"date": "2009-05-12", "close": 6.62228, "volume": 917549.0}, {"date": "2009-05-13", "close": 6.81996, "volume": 886457.0}, {"date": "2009-05-14", "close": 6.543208, "volume": 1201377.0}, {"date": "2009-05-15", "close": 6.582744, "volume": 824195.0}, {"date": "2009-05-18", "close": 6.52344, "volume": 461689.0}, {"date": "2009-05-19", "close": 6.661816, "volume": 780585.0}, {"date": "2009-05-20", "close": 6.62228, "volume": 977007.0}, {"date": "2009-05-21", "close": 6.493788, "volume": 1165936.0}, {"date": "2009-05-22", "close": 6.483904, "volume": 752123.0}, {"date": "2009-05-25", "close": 6.256572, "volume": 1903217.0}, {"date": "2009-05-26", "close": 6.12808, "volume": 2012190.0}, {"date": "2009-05-27", "close": 6.12808, "volume": 2476687.0}, {"date": "2009-05-28", "close": 5.9304, "volume": 1919470.0}, {"date": "2009-05-29", "close": 6.02924, "volume": 1334309.0}, {"date": "2009-06-01", "close": 6.246688, "volume": 1073300.0}, {"date": "2009-06-02", "close": 6.157732, "volume": 1400368.0}, {"date": "2009-06-03", "close": 6.167616, "volume": 792186.0}, {"date": "2009-06-04", "close": 6.22692, "volume": 1363339.0}, {"date": "2009-06-05", "close": 6.22692, "volume": 1183223.0}, {"date": "2009-06-09", "close": 6.1775, "volume": 1095815.0}, {"date": "2009-06-10", "close": 6.256572, "volume": 1601939.0}, {"date": "2009-06-11", "close": 6.296108, "volume": 926322.0}, {"date": "2009-06-12", "close": 6.296108, "volume": 748662.0}, {"date": "2009-06-15", "close": 6.394948, "volume": 1349384.0}, {"date": "2009-06-16", "close": 6.305992, "volume": 1231554.0}, {"date": "2009-06-17", "close": 6.335644, "volume": 1012711.0}, {"date": "2009-06-18", "close": 6.1775, "volume": 1904452.0}, {"date": "2009-06-19", "close": 6.335644, "volume": 1704390.0}, {"date": "2009-06-22", "close": 6.246688, "volume": 931865.0}, {"date": "2009-06-23", "close": 6.22692, "volume": 1093705.0}, {"date": "2009-06-24", "close": 6.039124, "volume": 2011506.0}, {"date": "2009-06-25", "close": 6.137964, "volume": 1419644.0}, {"date": "2009-06-26", "close": 6.543208, "volume": 2124587.0}, {"date": "2009-06-29", "close": 6.691468, "volume": 1289013.0}, {"date": "2009-06-30", "close": 6.86938, "volume": 2516144.0}, {"date": "2009-07-01", "close": 6.760656, "volume": 1194077.0}, {"date": "2009-07-02", "close": 6.859496, "volume": 1338194.0}, {"date": "2009-07-03", "close": 6.72112, "volume": 701456.0}, {"date": "2009-07-06", "close": 6.9188, "volume": 1203981.0}, {"date": "2009-07-07", "close": 6.879264, "volume": 768000.0}, {"date": "2009-07-08", "close": 6.81996, "volume": 855421.0}, {"date": "2009-07-09", "close": 6.859496, "volume": 890975.0}, {"date": "2009-07-10", "close": 6.701352, "volume": 740284.0}, {"date": "2009-07-13", "close": 6.483904, "volume": 808392.0}, {"date": "2009-07-14", "close": 6.908916, "volume": 881862.0}, {"date": "2009-07-15", "close": 7.126364, "volume": 1655308.0}, {"date": "2009-07-16", "close": 7.21532, "volume": 1992877.0}, {"date": "2009-07-17", "close": 7.26474, "volume": 945981.0}, {"date": "2009-07-20", "close": 7.472304, "volume": 1295583.0}, {"date": "2009-07-21", "close": 7.413, "volume": 1066712.0}, {"date": "2009-07-22", "close": 7.51184, "volume": 996015.0}, {"date": "2009-07-23", "close": 7.531608, "volume": 928924.0}, {"date": "2009-07-24", "close": 7.6601, "volume": 1211533.0}, {"date": "2009-07-27", "close": 7.70952, "volume": 929250.0}, {"date": "2009-07-28", "close": 7.600796, "volume": 1034942.0}, {"date": "2009-07-29", "close": 7.689752, "volume": 1421552.0}, {"date": "2009-07-30", "close": 7.828128, "volume": 1025839.0}, {"date": "2009-07-31", "close": 8.10488, "volume": 1333444.0}, {"date": "2009-08-03", "close": 8.470588, "volume": 1094668.0}, {"date": "2009-08-04", "close": 8.25314, "volume": 2006222.0}, {"date": "2009-08-05", "close": 8.1543, "volume": 1353615.0}, {"date": "2009-08-06", "close": 8.144416, "volume": 961891.0}, {"date": "2009-08-07", "close": 8.035692, "volume": 1028507.0}, {"date": "2009-08-12", "close": 8.01, "volume": 3165006.0}, {"date": "2009-08-13", "close": 8.65, "volume": 3152402.0}, {"date": "2009-08-14", "close": 8.74, "volume": 2070403.0}, {"date": "2009-08-17", "close": 8.71, "volume": 894670.0}, {"date": "2009-08-18", "close": 8.61, "volume": 1469652.0}, {"date": "2009-08-19", "close": 8.54, "volume": 1113024.0}, {"date": "2009-08-20", "close": 8.25, "volume": 1504054.0}, {"date": "2009-08-21", "close": 7.97, "volume": 5910968.0}, {"date": "2009-08-24", "close": 8.25, "volume": 2876476.0}, {"date": "2009-08-25", "close": 8.32, "volume": 1749856.0}, {"date": "2009-08-26", "close": 8.32, "volume": 1548643.0}, {"date": "2009-08-27", "close": 8.2, "volume": 2249263.0}, {"date": "2009-08-28", "close": 8.29, "volume": 1121537.0}, {"date": "2009-08-31", "close": 8.3, "volume": 2038099.0}, {"date": "2009-09-01", "close": 8.32, "volume": 1178396.0}, {"date": "2009-09-02", "close": 8.0, "volume": 2004049.0}, {"date": "2009-09-03", "close": 8.04, "volume": 839779.0}, {"date": "2009-09-04", "close": 8.19, "volume": 2582662.0}, {"date": "2009-09-07", "close": 8.11, "volume": 955491.0}, {"date": "2009-09-08", "close": 8.2, "volume": 2154882.0}, {"date": "2009-09-09", "close": 8.03, "volume": 1720553.0}, {"date": "2009-09-10", "close": 7.92, "volume": 2300248.0}, {"date": "2009-09-11", "close": 8.33, "volume": 1790315.0}, {"date": "2009-09-14", "close": 8.18, "volume": 1388704.0}, {"date": "2009-09-15", "close": 8.21, "volume": 2370407.0}, {"date": "2009-09-16", "close": 8.45, "volume": 2294352.0}, {"date": "2009-09-17", "close": 8.73, "volume": 2332533.0}, {"date": "2009-09-18", "close": 9.0, "volume": 2383471.0}, {"date": "2009-09-21", "close": 8.78, "volume": 1540638.0}, {"date": "2009-09-22", "close": 8.48, "volume": 1218369.0}, {"date": "2009-09-23", "close": 8.86, "volume": 1129340.0}, {"date": "2009-09-24", "close": 8.8, "volume": 1144369.0}, {"date": "2009-09-25", "close": 8.81, "volume": 1556441.0}, {"date": "2009-09-28", "close": 8.94, "volume": 753066.0}, {"date": "2009-09-29", "close": 9.19, "volume": 1520118.0}, {"date": "2009-09-30", "close": 9.4, "volume": 1168948.0}, {"date": "2009-10-01", "close": 9.23, "volume": 1388871.0}, {"date": "2009-10-02", "close": 9.1, "volume": 696876.0}, {"date": "2009-10-05", "close": 9.1, "volume": 454724.0}, {"date": "2009-10-06", "close": 9.17, "volume": 1002335.0}, {"date": "2009-10-07", "close": 9.44, "volume": 1031807.0}, {"date": "2009-10-08", "close": 9.7, "volume": 1470562.0}, {"date": "2009-10-09", "close": 9.51, "volume": 1321211.0}, {"date": "2009-10-12", "close": 9.61, "volume": 658009.0}, {"date": "2009-10-13", "close": 9.72, "volume": 723573.0}, {"date": "2009-10-14", "close": 9.63, "volume": 802872.0}, {"date": "2009-10-15", "close": 9.73, "volume": 739044.0}, {"date": "2009-10-16", "close": 9.7, "volume": 540280.0}, {"date": "2009-10-19", "close": 9.6, "volume": 759350.0}, {"date": "2009-10-20", "close": 9.88, "volume": 919802.0}, {"date": "2009-10-21", "close": 9.87, "volume": 1145558.0}, {"date": "2009-10-22", "close": 9.83, "volume": 829216.0}, {"date": "2009-10-23", "close": 9.9, "volume": 844864.0}, {"date": "2009-10-26", "close": 9.77, "volume": 986323.0}, {"date": "2009-10-27", "close": 9.6, "volume": 881973.0}, {"date": "2009-10-28", "close": 9.27, "volume": 1269900.0}, {"date": "2009-10-29", "close": 8.85, "volume": 1161866.0}, {"date": "2009-10-30", "close": 9.1, "volume": 1499337.0}, {"date": "2009-11-02", "close": 8.75, "volume": 786363.0}, {"date": "2009-11-03", "close": 8.67, "volume": 510087.0}, {"date": "2009-11-04", "close": 8.59, "volume": 1534651.0}, {"date": "2009-11-05", "close": 8.43, "volume": 815017.0}, {"date": "2009-11-06", "close": 8.5, "volume": 1042423.0}, {"date": "2009-11-09", "close": 8.74, "volume": 1161100.0}, {"date": "2009-11-10", "close": 8.97, "volume": 1064313.0}, {"date": "2009-11-11", "close": 9.0, "volume": 1012509.0}, {"date": "2009-11-12", "close": 9.0, "volume": 686752.0}, {"date": "2009-11-13", "close": 8.91, "volume": 770157.0}, {"date": "2009-11-16", "close": 8.95, "volume": 440063.0}, {"date": "2009-11-17", "close": 8.91, "volume": 794376.0}, {"date": "2009-11-18", "close": 8.9, "volume": 892649.0}, {"date": "2009-11-19", "close": 8.87, "volume": 863978.0}, {"date": "2009-11-20", "close": 8.7, "volume": 1083510.0}, {"date": "2009-11-23", "close": 8.73, "volume": 559503.0}, {"date": "2009-11-24", "close": 8.87, "volume": 942743.0}, {"date": "2009-11-25", "close": 8.88, "volume": 1079574.0}, {"date": "2009-11-26", "close": 8.8, "volume": 393468.0}, {"date": "2009-11-27", "close": 8.44, "volume": 873845.0}, {"date": "2009-11-30", "close": 8.88, "volume": 1466370.0}, {"date": "2009-12-01", "close": 8.85, "volume": 855071.0}, {"date": "2009-12-02", "close": 8.9, "volume": 708329.0}, {"date": "2009-12-03", "close": 9.04, "volume": 829016.0}, {"date": "2009-12-04", "close": 8.74, "volume": 631305.0}, {"date": "2009-12-07", "close": 8.77, "volume": 494507.0}, {"date": "2009-12-08", "close": 8.76, "volume": 493373.0}, {"date": "2009-12-09", "close": 8.79, "volume": 813013.0}, {"date": "2009-12-10", "close": 8.91, "volume": 637436.0}, {"date": "2009-12-11", "close": 9.0, "volume": 1121414.0}, {"date": "2009-12-14", "close": 9.12, "volume": 656179.0}, {"date": "2009-12-15", "close": 8.9, "volume": 1037852.0}, {"date": "2009-12-16", "close": 8.81, "volume": 626330.0}, {"date": "2009-12-17", "close": 8.77, "volume": 2144172.0}, {"date": "2009-12-18", "close": 8.75, "volume": 1716437.0}, {"date": "2009-12-21", "close": 8.88, "volume": 646188.0}, {"date": "2009-12-22", "close": 9.1, "volume": 885925.0}, {"date": "2009-12-23", "close": 9.09, "volume": 538013.0}, {"date": "2009-12-24", "close": 9.39, "volume": 598725.0}, {"date": "2009-12-29", "close": 9.61, "volume": 641741.0}, {"date": "2009-12-30", "close": 9.7, "volume": 404927.0}, {"date": "2009-12-31", "close": 9.84, "volume": 359232.0}, {"date": "2010-01-04", "close": 9.7, "volume": 431297.0}, {"date": "2010-01-05", "close": 9.97, "volume": 665461.0}, {"date": "2010-01-06", "close": 9.82, "volume": 876928.0}, {"date": "2010-01-07", "close": 9.69, "volume": 862802.0}, {"date": "2010-01-08", "close": 9.81, "volume": 517404.0}, {"date": "2010-01-11", "close": 9.86, "volume": 244023.0}, {"date": "2010-01-12", "close": 9.9, "volume": 764133.0}, {"date": "2010-01-13", "close": 9.8, "volume": 650839.0}, {"date": "2010-01-14", "close": 9.98, "volume": 728517.0}, {"date": "2010-01-15", "close": 10.15, "volume": 1183504.0}, {"date": "2010-01-18", "close": 10.22, "volume": 1195359.0}, {"date": "2010-01-19", "close": 10.08, "volume": 1005078.0}, {"date": "2010-01-20", "close": 10.33, "volume": 1168191.0}, {"date": "2010-01-21", "close": 10.24, "volume": 1366823.0}, {"date": "2010-01-22", "close": 10.0, "volume": 3242890.0}, {"date": "2010-01-25", "close": 9.8, "volume": 776454.0}, {"date": "2010-01-27", "close": 9.68, "volume": 1350966.0}, {"date": "2010-01-28", "close": 10.19, "volume": 2390303.0}, {"date": "2010-01-29", "close": 9.83, "volume": 1725917.0}, {"date": "2010-02-01", "close": 10.0, "volume": 1379037.0}, {"date": "2010-02-02", "close": 10.1, "volume": 1517813.0}, {"date": "2010-02-03", "close": 10.01, "volume": 1212593.0}, {"date": "2010-02-04", "close": 10.0, "volume": 709446.0}, {"date": "2010-02-05", "close": 9.75, "volume": 881828.0}, {"date": "2010-02-08", "close": 9.79, "volume": 577049.0}, {"date": "2010-02-09", "close": 9.77, "volume": 921767.0}, {"date": "2010-02-10", "close": 9.85, "volume": 1863118.0}, {"date": "2010-02-11", "close": 9.84, "volume": 541592.0}, {"date": "2010-02-12", "close": 9.9, "volume": 720359.0}, {"date": "2010-02-15", "close": 10.2, "volume": 2680716.0}, {"date": "2010-02-16", "close": 10.15, "volume": 2271261.0}, {"date": "2010-02-17", "close": 10.0, "volume": 1480004.0}, {"date": "2010-02-18", "close": 9.98, "volume": 1039981.0}, {"date": "2010-02-19", "close": 10.0, "volume": 1433952.0}, {"date": "2010-02-22", "close": 10.2, "volume": 1504794.0}, {"date": "2010-02-23", "close": 10.2, "volume": 1134042.0}, {"date": "2010-02-24", "close": 10.03, "volume": 1961398.0}, {"date": "2010-02-25", "close": 9.97, "volume": 1307550.0}, {"date": "2010-02-26", "close": 9.62, "volume": 1462844.0}, {"date": "2010-03-01", "close": 9.8, "volume": 1187237.0}, {"date": "2010-03-02", "close": 9.75, "volume": 874369.0}, {"date": "2010-03-03", "close": 9.78, "volume": 1150040.0}, {"date": "2010-03-04", "close": 9.87, "volume": 2929550.0}, {"date": "2010-03-05", "close": 9.9, "volume": 1260196.0}, {"date": "2010-03-08", "close": 9.74, "volume": 835420.0}, {"date": "2010-03-09", "close": 9.94, "volume": 1508410.0}, {"date": "2010-03-10", "close": 9.76, "volume": 1923960.0}, {"date": "2010-03-11", "close": 9.75, "volume": 878143.0}, {"date": "2010-03-12", "close": 9.7, "volume": 576854.0}, {"date": "2010-03-15", "close": 9.67, "volume": 871055.0}, {"date": "2010-03-16", "close": 9.7, "volume": 932828.0}, {"date": "2010-03-17", "close": 9.88, "volume": 1164613.0}, {"date": "2010-03-18", "close": 10.0, "volume": 1671002.0}, {"date": "2010-03-19", "close": 10.03, "volume": 927990.0}, {"date": "2010-03-22", "close": 9.94, "volume": 1437726.0}, {"date": "2010-03-23", "close": 9.99, "volume": 826120.0}, {"date": "2010-03-24", "close": 10.15, "volume": 882724.0}, {"date": "2010-03-25", "close": 9.96, "volume": 933242.0}, {"date": "2010-03-26", "close": 10.01, "volume": 1090166.0}, {"date": "2010-03-29", "close": 10.0, "volume": 768805.0}, {"date": "2010-03-30", "close": 9.89, "volume": 1304638.0}, {"date": "2010-03-31", "close": 10.0, "volume": 1774717.0}, {"date": "2010-04-01", "close": 10.05, "volume": 963887.0}, {"date": "2010-04-06", "close": 10.04, "volume": 617785.0}, {"date": "2010-04-07", "close": 10.07, "volume": 707656.0}, {"date": "2010-04-08", "close": 10.06, "volume": 665209.0}, {"date": "2010-04-09", "close": 10.04, "volume": 358747.0}, {"date": "2010-04-12", "close": 10.07, "volume": 333947.0}, {"date": "2010-04-13", "close": 9.92, "volume": 720903.0}, {"date": "2010-04-14", "close": 10.0, "volume": 630349.0}, {"date": "2010-04-15", "close": 9.97, "volume": 711406.0}, {"date": "2010-04-16", "close": 10.0, "volume": 844355.0}, {"date": "2010-04-19", "close": 9.89, "volume": 1134254.0}, {"date": "2010-04-20", "close": 9.94, "volume": 862921.0}, {"date": "2010-04-21", "close": 10.08, "volume": 818549.0}, {"date": "2010-04-22", "close": 10.01, "volume": 896824.0}, {"date": "2010-04-23", "close": 10.08, "volume": 861058.0}, {"date": "2010-04-27", "close": 9.98, "volume": 1171733.0}, {"date": "2010-04-28", "close": 9.82, "volume": 1509186.0}, {"date": "2010-04-29", "close": 9.73, "volume": 1417500.0}, {"date": "2010-04-30", "close": 9.88, "volume": 1232892.0}, {"date": "2010-05-03", "close": 9.78, "volume": 475433.0}, {"date": "2010-05-04", "close": 9.75, "volume": 897638.0}, {"date": "2010-05-05", "close": 9.57, "volume": 861252.0}, {"date": "2010-05-06", "close": 9.49, "volume": 1302893.0}, {"date": "2010-05-07", "close": 9.21, "volume": 1347645.0}, {"date": "2010-05-10", "close": 9.37, "volume": 1373808.0}, {"date": "2010-05-11", "close": 9.36, "volume": 1285447.0}, {"date": "2010-05-12", "close": 9.37, "volume": 1482339.0}, {"date": "2010-05-13", "close": 9.42, "volume": 1554036.0}, {"date": "2010-05-14", "close": 9.4, "volume": 1117164.0}, {"date": "2010-05-17", "close": 9.2, "volume": 1071152.0}, {"date": "2010-05-18", "close": 9.22, "volume": 1142587.0}, {"date": "2010-05-19", "close": 8.85, "volume": 1998959.0}, {"date": "2010-05-20", "close": 8.6, "volume": 1686409.0}, {"date": "2010-05-21", "close": 8.5, "volume": 2222387.0}, {"date": "2010-05-24", "close": 8.68, "volume": 1131606.0}, {"date": "2010-05-25", "close": 8.38, "volume": 1060257.0}, {"date": "2010-05-26", "close": 8.21, "volume": 1578308.0}, {"date": "2010-05-27", "close": 8.4, "volume": 1226243.0}, {"date": "2010-05-28", "close": 8.48, "volume": 820370.0}, {"date": "2010-05-31", "close": 8.49, "volume": 728809.0}, {"date": "2010-06-01", "close": 8.56, "volume": 1045001.0}, {"date": "2010-06-02", "close": 8.46, "volume": 1618008.0}, {"date": "2010-06-03", "close": 8.91, "volume": 911968.0}, {"date": "2010-06-04", "close": 8.82, "volume": 677196.0}, {"date": "2010-06-07", "close": 8.54, "volume": 1223951.0}, {"date": "2010-06-08", "close": 8.76, "volume": 824957.0}, {"date": "2010-06-09", "close": 8.61, "volume": 616525.0}, {"date": "2010-06-10", "close": 8.76, "volume": 846618.0}, {"date": "2010-06-11", "close": 8.91, "volume": 1055188.0}, {"date": "2010-06-15", "close": 8.86, "volume": 695877.0}, {"date": "2010-06-16", "close": 9.0, "volume": 1097134.0}, {"date": "2010-06-17", "close": 8.88, "volume": 1004249.0}, {"date": "2010-06-18", "close": 8.83, "volume": 1425337.0}, {"date": "2010-06-21", "close": 8.93, "volume": 603171.0}, {"date": "2010-06-22", "close": 8.83, "volume": 785674.0}, {"date": "2010-06-23", "close": 8.63, "volume": 629693.0}, {"date": "2010-06-24", "close": 8.55, "volume": 437887.0}, {"date": "2010-06-25", "close": 8.46, "volume": 480954.0}, {"date": "2010-06-28", "close": 8.36, "volume": 662800.0}, {"date": "2010-06-29", "close": 8.31, "volume": 498158.0}, {"date": "2010-06-30", "close": 8.18, "volume": 1077115.0}, {"date": "2010-07-01", "close": 8.1, "volume": 951258.0}, {"date": "2010-07-02", "close": 8.07, "volume": 537485.0}, {"date": "2010-07-05", "close": 7.95, "volume": 682572.0}, {"date": "2010-07-06", "close": 8.03, "volume": 794875.0}, {"date": "2010-07-07", "close": 7.96, "volume": 930476.0}, {"date": "2010-07-08", "close": 8.15, "volume": 733932.0}, {"date": "2010-07-09", "close": 8.25, "volume": 978049.0}, {"date": "2010-07-12", "close": 8.19, "volume": 687119.0}, {"date": "2010-07-13", "close": 8.17, "volume": 1168026.0}, {"date": "2010-07-14", "close": 8.36, "volume": 833186.0}, {"date": "2010-07-15", "close": 8.34, "volume": 747989.0}, {"date": "2010-07-16", "close": 8.26, "volume": 546873.0}, {"date": "2010-07-19", "close": 8.1, "volume": 691007.0}, {"date": "2010-07-20", "close": 8.15, "volume": 787378.0}, {"date": "2010-07-21", "close": 8.13, "volume": 451325.0}, {"date": "2010-07-22", "close": 8.01, "volume": 710955.0}, {"date": "2010-07-23", "close": 8.21, "volume": 915347.0}, {"date": "2010-07-26", "close": 8.19, "volume": 898418.0}, {"date": "2010-07-27", "close": 8.2, "volume": 809425.0}, {"date": "2010-07-28", "close": 8.19, "volume": 862570.0}, {"date": "2010-07-29", "close": 8.19, "volume": 640525.0}, {"date": "2010-07-30", "close": 8.19, "volume": 927225.0}, {"date": "2010-08-02", "close": 8.28, "volume": 677394.0}, {"date": "2010-08-03", "close": 8.38, "volume": 935771.0}, {"date": "2010-08-04", "close": 8.31, "volume": 832709.0}, {"date": "2010-08-05", "close": 8.32, "volume": 1379136.0}, {"date": "2010-08-06", "close": 8.27, "volume": 787219.0}, {"date": "2010-08-09", "close": 8.64, "volume": 2146112.0}, {"date": "2010-08-10", "close": 8.68, "volume": 1576639.0}, {"date": "2010-08-11", "close": 8.46, "volume": 1526912.0}, {"date": "2010-08-12", "close": 8.33, "volume": 1258517.0}, {"date": "2010-08-13", "close": 8.45, "volume": 1238342.0}, {"date": "2010-08-16", "close": 8.51, "volume": 1063117.0}, {"date": "2010-08-17", "close": 8.6, "volume": 1358465.0}, {"date": "2010-08-18", "close": 8.79, "volume": 1589747.0}, {"date": "2010-08-19", "close": 8.78, "volume": 1892121.0}, {"date": "2010-08-20", "close": 8.73, "volume": 1025258.0}, {"date": "2010-08-23", "close": 8.81, "volume": 970698.0}, {"date": "2010-08-24", "close": 8.78, "volume": 1055811.0}, {"date": "2010-08-25", "close": 8.59, "volume": 2022064.0}, {"date": "2010-08-26", "close": 8.61, "volume": 1665900.0}, {"date": "2010-08-27", "close": 8.28, "volume": 971926.0}, {"date": "2010-08-30", "close": 8.45, "volume": 1543533.0}, {"date": "2010-08-31", "close": 8.43, "volume": 1667016.0}, {"date": "2010-09-01", "close": 8.69, "volume": 1615375.0}, {"date": "2010-09-02", "close": 8.92, "volume": 1648160.0}, {"date": "2010-09-03", "close": 8.86, "volume": 1217791.0}, {"date": "2010-09-06", "close": 9.09, "volume": 1123390.0}, {"date": "2010-09-07", "close": 9.2, "volume": 756617.0}, {"date": "2010-09-08", "close": 9.07, "volume": 925106.0}, {"date": "2010-09-09", "close": 9.14, "volume": 1333444.0}, {"date": "2010-09-10", "close": 9.14, "volume": 678924.0}, {"date": "2010-09-13", "close": 9.34, "volume": 968556.0}, {"date": "2010-09-14", "close": 9.32, "volume": 1007528.0}, {"date": "2010-09-15", "close": 9.45, "volume": 1217305.0}, {"date": "2010-09-16", "close": 9.38, "volume": 1941374.0}, {"date": "2010-09-17", "close": 9.48, "volume": 751911.0}, {"date": "2010-09-20", "close": 9.39, "volume": 863644.0}, {"date": "2010-09-21", "close": 9.25, "volume": 840567.0}, {"date": "2010-09-22", "close": 9.2, "volume": 1488713.0}, {"date": "2010-09-23", "close": 9.21, "volume": 851612.0}, {"date": "2010-09-24", "close": 9.21, "volume": 889678.0}, {"date": "2010-09-27", "close": 9.3, "volume": 1192079.0}, {"date": "2010-09-28", "close": 9.3, "volume": 1367234.0}, {"date": "2010-09-29", "close": 9.28, "volume": 1029151.0}, {"date": "2010-09-30", "close": 9.15, "volume": 1733169.0}, {"date": "2010-10-01", "close": 9.12, "volume": 707669.0}, {"date": "2010-10-04", "close": 9.23, "volume": 342366.0}, {"date": "2010-10-05", "close": 9.24, "volume": 857297.0}, {"date": "2010-10-06", "close": 9.28, "volume": 687297.0}, {"date": "2010-10-07", "close": 9.19, "volume": 1007009.0}, {"date": "2010-10-08", "close": 9.16, "volume": 703048.0}, {"date": "2010-10-11", "close": 9.08, "volume": 976521.0}, {"date": "2010-10-12", "close": 8.91, "volume": 1039831.0}, {"date": "2010-10-13", "close": 8.89, "volume": 980137.0}, {"date": "2010-10-14", "close": 9.05, "volume": 1066170.0}, {"date": "2010-10-15", "close": 9.04, "volume": 764478.0}, {"date": "2010-10-18", "close": 8.98, "volume": 1028262.0}, {"date": "2010-10-19", "close": 9.0, "volume": 1929697.0}, {"date": "2010-10-20", "close": 8.84, "volume": 1409696.0}, {"date": "2010-10-21", "close": 8.84, "volume": 1093810.0}, {"date": "2010-10-22", "close": 8.91, "volume": 562073.0}, {"date": "2010-10-25", "close": 9.12, "volume": 644841.0}, {"date": "2010-10-26", "close": 9.01, "volume": 943551.0}, {"date": "2010-10-27", "close": 9.0, "volume": 1110881.0}, {"date": "2010-10-28", "close": 9.12, "volume": 1115047.0}, {"date": "2010-10-29", "close": 9.05, "volume": 1258391.0}, {"date": "2010-11-01", "close": 9.07, "volume": 579713.0}, {"date": "2010-11-02", "close": 9.28, "volume": 1060541.0}, {"date": "2010-11-03", "close": 9.36, "volume": 1456231.0}, {"date": "2010-11-04", "close": 9.54, "volume": 1395083.0}, {"date": "2010-11-05", "close": 9.53, "volume": 850768.0}, {"date": "2010-11-08", "close": 9.46, "volume": 900961.0}, {"date": "2010-11-09", "close": 9.43, "volume": 1129385.0}, {"date": "2010-11-10", "close": 9.45, "volume": 845117.0}, {"date": "2010-11-11", "close": 9.61, "volume": 1088624.0}, {"date": "2010-11-12", "close": 9.59, "volume": 1502742.0}, {"date": "2010-11-15", "close": 9.74, "volume": 908875.0}, {"date": "2010-11-16", "close": 9.7, "volume": 738494.0}, {"date": "2010-11-17", "close": 9.78, "volume": 2052911.0}, {"date": "2010-11-18", "close": 9.64, "volume": 1250759.0}, {"date": "2010-11-19", "close": 9.72, "volume": 1027458.0}, {"date": "2010-11-22", "close": 9.9, "volume": 986285.0}, {"date": "2010-11-23", "close": 9.72, "volume": 1623871.0}, {"date": "2010-11-24", "close": 9.72, "volume": 838989.0}, {"date": "2010-11-25", "close": 9.75, "volume": 733615.0}, {"date": "2010-11-26", "close": 9.71, "volume": 718157.0}, {"date": "2010-11-29", "close": 9.88, "volume": 890161.0}, {"date": "2010-11-30", "close": 9.88, "volume": 1091344.0}, {"date": "2010-12-01", "close": 9.76, "volume": 623994.0}, {"date": "2010-12-02", "close": 10.2, "volume": 1459493.0}, {"date": "2010-12-03", "close": 10.33, "volume": 1474888.0}, {"date": "2010-12-06", "close": 10.28, "volume": 415475.0}, {"date": "2010-12-07", "close": 10.28, "volume": 802013.0}, {"date": "2010-12-08", "close": 10.31, "volume": 836330.0}, {"date": "2010-12-09", "close": 10.31, "volume": 1330098.0}, {"date": "2010-12-10", "close": 10.25, "volume": 1019106.0}, {"date": "2010-12-13", "close": 9.91, "volume": 2004065.0}, {"date": "2010-12-14", "close": 9.94, "volume": 2084476.0}, {"date": "2010-12-15", "close": 9.95, "volume": 1412752.0}, {"date": "2010-12-16", "close": 10.14, "volume": 1448048.0}, {"date": "2010-12-17", "close": 9.98, "volume": 1615009.0}, {"date": "2010-12-20", "close": 10.0, "volume": 936777.0}, {"date": "2010-12-21", "close": 10.07, "volume": 744450.0}, {"date": "2010-12-22", "close": 10.06, "volume": 392305.0}, {"date": "2010-12-23", "close": 10.09, "volume": 351527.0}, {"date": "2010-12-24", "close": 10.01, "volume": 147365.0}, {"date": "2010-12-29", "close": 10.04, "volume": 319316.0}, {"date": "2010-12-30", "close": 10.06, "volume": 246073.0}, {"date": "2010-12-31", "close": 9.95, "volume": 168784.0}, {"date": "2011-01-04", "close": 9.88, "volume": 650502.0}, {"date": "2011-01-05", "close": 9.88, "volume": 594453.0}, {"date": "2011-01-06", "close": 9.83, "volume": 450270.0}, {"date": "2011-01-07", "close": 9.75, "volume": 531685.0}, {"date": "2011-01-10", "close": 9.69, "volume": 770434.0}, {"date": "2011-01-11", "close": 9.87, "volume": 625497.0}, {"date": "2011-01-12", "close": 9.86, "volume": 1089123.0}, {"date": "2011-01-13", "close": 9.92, "volume": 660214.0}, {"date": "2011-01-14", "close": 9.93, "volume": 609170.0}, {"date": "2011-01-17", "close": 9.82, "volume": 459517.0}, {"date": "2011-01-18", "close": 9.87, "volume": 299211.0}, {"date": "2011-01-19", "close": 9.89, "volume": 1083893.0}, {"date": "2011-01-20", "close": 9.83, "volume": 517470.0}, {"date": "2011-01-21", "close": 9.8, "volume": 809639.0}, {"date": "2011-01-24", "close": 10.03, "volume": 705940.0}, {"date": "2011-01-25", "close": 9.94, "volume": 731189.0}, {"date": "2011-01-27", "close": 9.85, "volume": 710126.0}, {"date": "2011-01-28", "close": 9.74, "volume": 663253.0}, {"date": "2011-01-31", "close": 9.78, "volume": 570223.0}, {"date": "2011-02-01", "close": 9.81, "volume": 820330.0}, {"date": "2011-02-02", "close": 9.81, "volume": 870895.0}, {"date": "2011-02-03", "close": 9.91, "volume": 460234.0}, {"date": "2011-02-04", "close": 9.92, "volume": 662386.0}, {"date": "2011-02-07", "close": 9.87, "volume": 529791.0}, {"date": "2011-02-08", "close": 9.9, "volume": 699191.0}, {"date": "2011-02-09", "close": 10.08, "volume": 1165965.0}, {"date": "2011-02-10", "close": 10.2, "volume": 867567.0}, {"date": "2011-02-11", "close": 10.15, "volume": 1027481.0}, {"date": "2011-02-14", "close": 10.12, "volume": 1677418.0}, {"date": "2011-02-15", "close": 9.86, "volume": 1781174.0}, {"date": "2011-02-16", "close": 9.77, "volume": 1695314.0}, {"date": "2011-02-17", "close": 9.8, "volume": 1161264.0}, {"date": "2011-02-18", "close": 9.8, "volume": 1010796.0}, {"date": "2011-02-21", "close": 9.78, "volume": 1136161.0}, {"date": "2011-02-22", "close": 9.64, "volume": 1115003.0}, {"date": "2011-02-23", "close": 9.56, "volume": 940266.0}, {"date": "2011-02-24", "close": 9.6, "volume": 735181.0}, {"date": "2011-02-25", "close": 9.67, "volume": 1073572.0}, {"date": "2011-02-28", "close": 9.36, "volume": 537220.0}, {"date": "2011-03-01", "close": 9.24, "volume": 1233659.0}, {"date": "2011-03-02", "close": 9.19, "volume": 777054.0}, {"date": "2011-03-03", "close": 9.32, "volume": 976355.0}, {"date": "2011-03-04", "close": 9.32, "volume": 758502.0}, {"date": "2011-03-07", "close": 9.17, "volume": 740744.0}, {"date": "2011-03-08", "close": 9.18, "volume": 716456.0}, {"date": "2011-03-09", "close": 9.1, "volume": 661059.0}, {"date": "2011-03-10", "close": 9.11, "volume": 1208680.0}, {"date": "2011-03-11", "close": 8.97, "volume": 1588248.0}, {"date": "2011-03-14", "close": 8.89, "volume": 906044.0}, {"date": "2011-03-15", "close": 8.67, "volume": 1287023.0}, {"date": "2011-03-16", "close": 8.9, "volume": 2337212.0}, {"date": "2011-03-17", "close": 8.85, "volume": 1954498.0}, {"date": "2011-03-18", "close": 8.89, "volume": 979753.0}, {"date": "2011-03-21", "close": 9.08, "volume": 1030643.0}, {"date": "2011-03-22", "close": 9.08, "volume": 822751.0}, {"date": "2011-03-23", "close": 9.06, "volume": 719684.0}, {"date": "2011-03-24", "close": 9.08, "volume": 638504.0}, {"date": "2011-03-25", "close": 9.19, "volume": 813941.0}, {"date": "2011-03-28", "close": 9.17, "volume": 406526.0}, {"date": "2011-03-29", "close": 9.2, "volume": 605571.0}, {"date": "2011-03-30", "close": 9.44, "volume": 1110199.0}, {"date": "2011-03-31", "close": 9.53, "volume": 1408126.0}, {"date": "2011-04-01", "close": 9.45, "volume": 555226.0}, {"date": "2011-04-04", "close": 9.51, "volume": 604154.0}, {"date": "2011-04-05", "close": 9.57, "volume": 1207062.0}, {"date": "2011-04-06", "close": 9.63, "volume": 887087.0}, {"date": "2011-04-07", "close": 9.59, "volume": 780270.0}, {"date": "2011-04-08", "close": 9.64, "volume": 589171.0}, {"date": "2011-04-11", "close": 9.5, "volume": 652122.0}, {"date": "2011-04-12", "close": 9.47, "volume": 955511.0}, {"date": "2011-04-13", "close": 9.51, "volume": 1377904.0}, {"date": "2011-04-14", "close": 9.44, "volume": 1199656.0}, {"date": "2011-04-15", "close": 9.31, "volume": 736717.0}, {"date": "2011-04-18", "close": 9.29, "volume": 647385.0}, {"date": "2011-04-19", "close": 9.16, "volume": 1020102.0}, {"date": "2011-04-20", "close": 9.27, "volume": 861093.0}, {"date": "2011-04-21", "close": 9.46, "volume": 1117147.0}, {"date": "2011-04-27", "close": 9.39, "volume": 538338.0}, {"date": "2011-04-28", "close": 9.38, "volume": 691013.0}, {"date": "2011-04-29", "close": 9.34, "volume": 831354.0}, {"date": "2011-05-02", "close": 9.3, "volume": 612818.0}, {"date": "2011-05-03", "close": 9.16, "volume": 716720.0}, {"date": "2011-05-04", "close": 8.99, "volume": 956683.0}, {"date": "2011-05-05", "close": 9.09, "volume": 626509.0}, {"date": "2011-05-06", "close": 9.17, "volume": 930839.0}, {"date": "2011-05-09", "close": 9.13, "volume": 514529.0}, {"date": "2011-05-10", "close": 9.03, "volume": 637252.0}, {"date": "2011-05-11", "close": 9.13, "volume": 651336.0}, {"date": "2011-05-12", "close": 9.02, "volume": 641083.0}, {"date": "2011-05-13", "close": 9.09, "volume": 584875.0}, {"date": "2011-05-16", "close": 8.93, "volume": 611201.0}, {"date": "2011-05-17", "close": 8.97, "volume": 630511.0}, {"date": "2011-05-18", "close": 8.93, "volume": 532351.0}, {"date": "2011-05-19", "close": 9.18, "volume": 927297.0}, {"date": "2011-05-20", "close": 9.23, "volume": 830445.0}, {"date": "2011-05-23", "close": 8.96, "volume": 1236447.0}, {"date": "2011-05-24", "close": 8.93, "volume": 928750.0}, {"date": "2011-05-25", "close": 8.8, "volume": 822461.0}, {"date": "2011-05-26", "close": 8.92, "volume": 1050892.0}, {"date": "2011-05-27", "close": 9.03, "volume": 517130.0}, {"date": "2011-05-30", "close": 8.93, "volume": 712587.0}, {"date": "2011-05-31", "close": 8.95, "volume": 944599.0}, {"date": "2011-06-01", "close": 8.93, "volume": 1048666.0}, {"date": "2011-06-02", "close": 8.77, "volume": 927230.0}, {"date": "2011-06-03", "close": 8.71, "volume": 741266.0}, {"date": "2011-06-06", "close": 8.63, "volume": 865954.0}, {"date": "2011-06-07", "close": 8.53, "volume": 1626183.0}, {"date": "2011-06-08", "close": 8.52, "volume": 1326647.0}, {"date": "2011-06-09", "close": 8.6, "volume": 1008691.0}, {"date": "2011-06-10", "close": 8.56, "volume": 849948.0}, {"date": "2011-06-14", "close": 8.56, "volume": 1138176.0}, {"date": "2011-06-15", "close": 8.44, "volume": 740689.0}, {"date": "2011-06-16", "close": 8.34, "volume": 1486593.0}, {"date": "2011-06-17", "close": 8.38, "volume": 711172.0}, {"date": "2011-06-20", "close": 8.37, "volume": 639688.0}, {"date": "2011-06-21", "close": 8.47, "volume": 588351.0}, {"date": "2011-06-22", "close": 8.51, "volume": 646687.0}, {"date": "2011-06-23", "close": 8.48, "volume": 680050.0}, {"date": "2011-06-24", "close": 8.5, "volume": 483682.0}, {"date": "2011-06-27", "close": 8.4, "volume": 519362.0}, {"date": "2011-06-28", "close": 8.55, "volume": 830491.0}, {"date": "2011-06-29", "close": 8.57, "volume": 1340552.0}, {"date": "2011-06-30", "close": 8.86, "volume": 1191700.0}, {"date": "2011-07-01", "close": 8.73, "volume": 712557.0}, {"date": "2011-07-04", "close": 8.75, "volume": 688877.0}, {"date": "2011-07-05", "close": 8.75, "volume": 527075.0}, {"date": "2011-07-06", "close": 8.8, "volume": 595926.0}, {"date": "2011-07-07", "close": 8.78, "volume": 568791.0}, {"date": "2011-07-08", "close": 8.91, "volume": 478906.0}, {"date": "2011-07-11", "close": 8.74, "volume": 502871.0}, {"date": "2011-07-12", "close": 8.66, "volume": 1025839.0}, {"date": "2011-07-13", "close": 8.7, "volume": 476073.0}, {"date": "2011-07-14", "close": 8.69, "volume": 801235.0}, {"date": "2011-07-15", "close": 8.64, "volume": 547944.0}, {"date": "2011-07-18", "close": 8.6, "volume": 431670.0}, {"date": "2011-07-19", "close": 8.59, "volume": 551631.0}, {"date": "2011-07-20", "close": 8.81, "volume": 610988.0}, {"date": "2011-07-21", "close": 8.94, "volume": 810457.0}, {"date": "2011-07-22", "close": 9.17, "volume": 627250.0}, {"date": "2011-07-25", "close": 8.95, "volume": 964862.0}, {"date": "2011-07-26", "close": 9.1, "volume": 940998.0}, {"date": "2011-07-27", "close": 9.0, "volume": 1350101.0}, {"date": "2011-07-28", "close": 8.86, "volume": 977977.0}, {"date": "2011-07-29", "close": 8.84, "volume": 585206.0}, {"date": "2011-08-01", "close": 8.93, "volume": 723151.0}, {"date": "2011-08-02", "close": 8.84, "volume": 806736.0}, {"date": "2011-08-03", "close": 8.69, "volume": 780785.0}, {"date": "2011-08-04", "close": 8.42, "volume": 1155012.0}, {"date": "2011-08-05", "close": 8.07, "volume": 1282833.0}, {"date": "2011-08-08", "close": 7.95, "volume": 1255855.0}, {"date": "2011-08-09", "close": 8.07, "volume": 2141896.0}, {"date": "2011-08-10", "close": 8.43, "volume": 1927650.0}, {"date": "2011-08-11", "close": 8.26, "volume": 1994747.0}, {"date": "2011-08-12", "close": 8.32, "volume": 996831.0}, {"date": "2011-08-15", "close": 8.64, "volume": 938521.0}, {"date": "2011-08-16", "close": 8.51, "volume": 1234340.0}, {"date": "2011-08-17", "close": 8.72, "volume": 990283.0}, {"date": "2011-08-18", "close": 8.66, "volume": 983452.0}, {"date": "2011-08-19", "close": 8.4, "volume": 932574.0}, {"date": "2011-08-22", "close": 8.42, "volume": 1004284.0}, {"date": "2011-08-23", "close": 8.64, "volume": 1238064.0}, {"date": "2011-08-24", "close": 8.75, "volume": 862718.0}, {"date": "2011-08-25", "close": 9.02, "volume": 2128241.0}, {"date": "2011-08-26", "close": 9.0, "volume": 1054972.0}, {"date": "2011-08-29", "close": 8.79, "volume": 1123798.0}, {"date": "2011-08-30", "close": 8.77, "volume": 838683.0}, {"date": "2011-08-31", "close": 8.75, "volume": 779166.0}, {"date": "2011-09-01", "close": 8.72, "volume": 912479.0}, {"date": "2011-09-02", "close": 8.66, "volume": 1082158.0}, {"date": "2011-09-05", "close": 8.41, "volume": 1039930.0}, {"date": "2011-09-06", "close": 8.25, "volume": 1311055.0}, {"date": "2011-09-07", "close": 8.49, "volume": 1186835.0}, {"date": "2011-09-08", "close": 8.39, "volume": 1302636.0}, {"date": "2011-09-09", "close": 8.41, "volume": 629297.0}, {"date": "2011-09-12", "close": 8.0, "volume": 872149.0}, {"date": "2011-09-13", "close": 8.03, "volume": 1276200.0}, {"date": "2011-09-14", "close": 8.09, "volume": 1577276.0}, {"date": "2011-09-15", "close": 8.26, "volume": 1750585.0}, {"date": "2011-09-16", "close": 8.29, "volume": 771436.0}, {"date": "2011-09-19", "close": 8.1, "volume": 629755.0}, {"date": "2011-09-20", "close": 8.1, "volume": 717580.0}, {"date": "2011-09-21", "close": 8.07, "volume": 785047.0}, {"date": "2011-09-22", "close": 8.0, "volume": 850510.0}, {"date": "2011-09-23", "close": 7.84, "volume": 980971.0}, {"date": "2011-09-26", "close": 7.93, "volume": 995732.0}, {"date": "2011-09-27", "close": 8.27, "volume": 1134619.0}, {"date": "2011-09-28", "close": 8.39, "volume": 903391.0}, {"date": "2011-09-29", "close": 8.33, "volume": 593147.0}, {"date": "2011-09-30", "close": 8.49, "volume": 1419338.0}, {"date": "2011-10-03", "close": 8.22, "volume": 772189.0}, {"date": "2011-10-04", "close": 8.11, "volume": 1088355.0}, {"date": "2011-10-05", "close": 8.12, "volume": 619083.0}, {"date": "2011-10-06", "close": 8.48, "volume": 805549.0}, {"date": "2011-10-07", "close": 8.69, "volume": 1199750.0}, {"date": "2011-10-10", "close": 8.75, "volume": 770161.0}, {"date": "2011-10-11", "close": 8.88, "volume": 734083.0}, {"date": "2011-10-12", "close": 8.9, "volume": 743051.0}, {"date": "2011-10-13", "close": 9.0, "volume": 1022472.0}, {"date": "2011-10-14", "close": 8.82, "volume": 730919.0}, {"date": "2011-10-17", "close": 9.05, "volume": 677104.0}, {"date": "2011-10-18", "close": 9.05, "volume": 970695.0}, {"date": "2011-10-19", "close": 9.24, "volume": 1094699.0}, {"date": "2011-10-20", "close": 9.15, "volume": 889740.0}, {"date": "2011-10-21", "close": 9.22, "volume": 605904.0}, {"date": "2011-10-24", "close": 9.45, "volume": 953280.0}, {"date": "2011-10-25", "close": 9.2, "volume": 1332817.0}, {"date": "2011-10-26", "close": 9.25, "volume": 733413.0}, {"date": "2011-10-27", "close": 9.55, "volume": 742798.0}, {"date": "2011-10-28", "close": 9.7, "volume": 993124.0}, {"date": "2011-10-31", "close": 9.46, "volume": 806756.0}, {"date": "2011-11-01", "close": 9.48, "volume": 568818.0}, {"date": "2011-11-02", "close": 9.4, "volume": 1125216.0}, {"date": "2011-11-03", "close": 9.04, "volume": 953845.0}, {"date": "2011-11-04", "close": 9.22, "volume": 962156.0}, {"date": "2011-11-07", "close": 9.29, "volume": 701819.0}, {"date": "2011-11-08", "close": 9.28, "volume": 612249.0}, {"date": "2011-11-09", "close": 9.3, "volume": 778338.0}, {"date": "2011-11-10", "close": 9.2, "volume": 939710.0}, {"date": "2011-11-11", "close": 9.24, "volume": 680767.0}, {"date": "2011-11-14", "close": 9.23, "volume": 443164.0}, {"date": "2011-11-15", "close": 9.25, "volume": 584836.0}, {"date": "2011-11-16", "close": 9.09, "volume": 739477.0}, {"date": "2011-11-17", "close": 9.1, "volume": 918109.0}, {"date": "2011-11-18", "close": 9.15, "volume": 1115635.0}, {"date": "2011-11-21", "close": 9.13, "volume": 649599.0}, {"date": "2011-11-22", "close": 9.1, "volume": 777546.0}, {"date": "2011-11-23", "close": 8.87, "volume": 1019897.0}, {"date": "2011-11-24", "close": 8.77, "volume": 1227382.0}, {"date": "2011-11-25", "close": 8.55, "volume": 482991.0}, {"date": "2011-11-28", "close": 8.74, "volume": 679131.0}, {"date": "2011-11-29", "close": 8.8, "volume": 1258417.0}, {"date": "2011-11-30", "close": 8.98, "volume": 1294166.0}, {"date": "2011-12-01", "close": 9.18, "volume": 1121387.0}, {"date": "2011-12-02", "close": 9.31, "volume": 985270.0}, {"date": "2011-12-05", "close": 9.47, "volume": 1077170.0}, {"date": "2011-12-06", "close": 9.34, "volume": 867540.0}, {"date": "2011-12-07", "close": 9.6, "volume": 1066576.0}, {"date": "2011-12-08", "close": 9.46, "volume": 1116180.0}, {"date": "2011-12-09", "close": 9.22, "volume": 1266793.0}, {"date": "2011-12-12", "close": 9.28, "volume": 975554.0}, {"date": "2011-12-13", "close": 9.14, "volume": 988200.0}, {"date": "2011-12-14", "close": 9.14, "volume": 730112.0}, {"date": "2011-12-15", "close": 9.0, "volume": 1797451.0}, {"date": "2011-12-19", "close": 8.4, "volume": 2575540.0}, {"date": "2011-12-20", "close": 8.32, "volume": 1396399.0}, {"date": "2011-12-21", "close": 8.48, "volume": 831510.0}, {"date": "2011-12-22", "close": 8.22, "volume": 1186977.0}, {"date": "2011-12-23", "close": 8.3, "volume": 944503.0}, {"date": "2011-12-28", "close": 8.19, "volume": 653634.0}, {"date": "2011-12-29", "close": 8.13, "volume": 712644.0}, {"date": "2011-12-30", "close": 8.03, "volume": 719218.0}, {"date": "2012-01-03", "close": 8.17, "volume": 747063.0}, {"date": "2012-01-04", "close": 8.3, "volume": 1185384.0}, {"date": "2012-01-05", "close": 8.2, "volume": 1119333.0}, {"date": "2012-01-06", "close": 8.08, "volume": 769384.0}, {"date": "2012-01-09", "close": 8.15, "volume": 657526.0}, {"date": "2012-01-10", "close": 8.23, "volume": 1167315.0}, {"date": "2012-01-11", "close": 8.25, "volume": 736701.0}, {"date": "2012-01-12", "close": 8.19, "volume": 773532.0}, {"date": "2012-01-13", "close": 8.15, "volume": 817675.0}, {"date": "2012-01-16", "close": 8.08, "volume": 1047948.0}, {"date": "2012-01-17", "close": 8.1, "volume": 1426242.0}, {"date": "2012-01-18", "close": 8.23, "volume": 1066057.0}, {"date": "2012-01-19", "close": 8.11, "volume": 950180.0}, {"date": "2012-01-20", "close": 8.13, "volume": 825399.0}, {"date": "2012-01-23", "close": 8.17, "volume": 420741.0}, {"date": "2012-01-24", "close": 8.2, "volume": 544429.0}, {"date": "2012-01-25", "close": 8.27, "volume": 1095541.0}, {"date": "2012-01-27", "close": 8.23, "volume": 965648.0}, {"date": "2012-01-30", "close": 8.23, "volume": 438868.0}, {"date": "2012-01-31", "close": 8.29, "volume": 750514.0}, {"date": "2012-02-01", "close": 8.06, "volume": 1913953.0}, {"date": "2012-02-02", "close": 8.09, "volume": 1074147.0}, {"date": "2012-02-03", "close": 8.05, "volume": 975144.0}, {"date": "2012-02-06", "close": 8.06, "volume": 981716.0}, {"date": "2012-02-07", "close": 8.12, "volume": 1029937.0}, {"date": "2012-02-08", "close": 8.15, "volume": 1392031.0}, {"date": "2012-02-09", "close": 8.22, "volume": 692886.0}, {"date": "2012-02-10", "close": 8.13, "volume": 637502.0}, {"date": "2012-02-13", "close": 8.19, "volume": 735396.0}, {"date": "2012-02-14", "close": 8.07, "volume": 989613.0}, {"date": "2012-02-15", "close": 8.09, "volume": 764210.0}, {"date": "2012-02-16", "close": 7.96, "volume": 1402883.0}, {"date": "2012-02-17", "close": 8.02, "volume": 846357.0}, {"date": "2012-02-20", "close": 8.14, "volume": 988997.0}, {"date": "2012-02-21", "close": 8.28, "volume": 1178099.0}, {"date": "2012-02-22", "close": 8.3, "volume": 1756080.0}, {"date": "2012-02-23", "close": 7.83, "volume": 1805213.0}, {"date": "2012-02-24", "close": 7.89, "volume": 1458902.0}, {"date": "2012-02-27", "close": 7.77, "volume": 1249610.0}, {"date": "2012-02-28", "close": 7.64, "volume": 1397041.0}, {"date": "2012-02-29", "close": 7.73, "volume": 2315321.0}, {"date": "2012-03-01", "close": 7.7, "volume": 852202.0}, {"date": "2012-03-02", "close": 7.66, "volume": 755363.0}, {"date": "2012-03-05", "close": 7.63, "volume": 693285.0}, {"date": "2012-03-06", "close": 7.57, "volume": 673770.0}, {"date": "2012-03-07", "close": 7.43, "volume": 1307982.0}, {"date": "2012-03-08", "close": 7.48, "volume": 1413988.0}, {"date": "2012-03-09", "close": 7.5, "volume": 1153649.0}, {"date": "2012-03-12", "close": 7.47, "volume": 860003.0}, {"date": "2012-03-13", "close": 7.6, "volume": 1272258.0}, {"date": "2012-03-14", "close": 7.6, "volume": 1064775.0}, {"date": "2012-03-15", "close": 7.56, "volume": 1212933.0}, {"date": "2012-03-16", "close": 7.53, "volume": 2011544.0}, {"date": "2012-03-19", "close": 7.53, "volume": 1815603.0}, {"date": "2012-03-20", "close": 7.6, "volume": 691138.0}, {"date": "2012-03-21", "close": 7.54, "volume": 918383.0}, {"date": "2012-03-22", "close": 7.56, "volume": 672991.0}, {"date": "2012-03-23", "close": 7.54, "volume": 540195.0}, {"date": "2012-03-26", "close": 7.49, "volume": 1079243.0}, {"date": "2012-03-27", "close": 7.58, "volume": 713627.0}, {"date": "2012-03-28", "close": 7.6, "volume": 1281257.0}, {"date": "2012-03-29", "close": 7.62, "volume": 1225928.0}, {"date": "2012-03-30", "close": 7.75, "volume": 1754324.0}, {"date": "2012-04-02", "close": 7.67, "volume": 1560356.0}, {"date": "2012-04-03", "close": 7.65, "volume": 1189443.0}, {"date": "2012-04-04", "close": 7.68, "volume": 1417043.0}, {"date": "2012-04-05", "close": 7.63, "volume": 1931811.0}, {"date": "2012-04-10", "close": 7.51, "volume": 1350841.0}, {"date": "2012-04-11", "close": 7.42, "volume": 816945.0}, {"date": "2012-04-12", "close": 7.46, "volume": 888278.0}, {"date": "2012-04-13", "close": 7.45, "volume": 875352.0}, {"date": "2012-04-16", "close": 7.36, "volume": 1219501.0}, {"date": "2012-04-17", "close": 7.34, "volume": 748714.0}, {"date": "2012-04-18", "close": 7.47, "volume": 936699.0}, {"date": "2012-04-19", "close": 7.43, "volume": 1207661.0}, {"date": "2012-04-20", "close": 7.51, "volume": 679911.0}, {"date": "2012-04-23", "close": 7.52, "volume": 528901.0}, {"date": "2012-04-24", "close": 7.49, "volume": 898346.0}, {"date": "2012-04-26", "close": 7.57, "volume": 1114860.0}, {"date": "2012-04-27", "close": 7.53, "volume": 583558.0}, {"date": "2012-04-30", "close": 7.53, "volume": 1026226.0}, {"date": "2012-05-01", "close": 7.53, "volume": 719129.0}, {"date": "2012-05-02", "close": 7.55, "volume": 692064.0}, {"date": "2012-05-03", "close": 7.5, "volume": 937412.0}, {"date": "2012-05-04", "close": 7.37, "volume": 955781.0}, {"date": "2012-05-07", "close": 7.21, "volume": 1174420.0}, {"date": "2012-05-08", "close": 7.19, "volume": 986561.0}, {"date": "2012-05-09", "close": 7.12, "volume": 1119689.0}, {"date": "2012-05-10", "close": 7.2, "volume": 814971.0}, {"date": "2012-05-11", "close": 7.22, "volume": 672026.0}, {"date": "2012-05-14", "close": 7.17, "volume": 838048.0}, {"date": "2012-05-15", "close": 7.3, "volume": 3408430.0}, {"date": "2012-05-16", "close": 7.09, "volume": 1373035.0}, {"date": "2012-05-17", "close": 7.1, "volume": 1006556.0}, {"date": "2012-05-18", "close": 6.85, "volume": 1147166.0}, {"date": "2012-05-21", "close": 6.9, "volume": 680883.0}, {"date": "2012-05-22", "close": 7.0, "volume": 1292557.0}, {"date": "2012-05-23", "close": 6.92, "volume": 1174366.0}, {"date": "2012-05-24", "close": 6.91, "volume": 927346.0}, {"date": "2012-05-25", "close": 6.85, "volume": 1898935.0}, {"date": "2012-05-28", "close": 7.02, "volume": 937528.0}, {"date": "2012-05-29", "close": 7.21, "volume": 1139865.0}, {"date": "2012-05-30", "close": 7.4, "volume": 1331664.0}, {"date": "2012-05-31", "close": 7.29, "volume": 3602020.0}, {"date": "2012-06-01", "close": 7.2, "volume": 1294393.0}, {"date": "2012-06-04", "close": 7.0, "volume": 932518.0}, {"date": "2012-06-05", "close": 7.29, "volume": 1169455.0}, {"date": "2012-06-06", "close": 7.31, "volume": 1075401.0}, {"date": "2012-06-07", "close": 7.38, "volume": 1728398.0}, {"date": "2012-06-08", "close": 7.19, "volume": 1181336.0}, {"date": "2012-06-12", "close": 7.28, "volume": 1126781.0}, {"date": "2012-06-13", "close": 7.19, "volume": 2211711.0}, {"date": "2012-06-14", "close": 7.29, "volume": 1220655.0}, {"date": "2012-06-15", "close": 7.27, "volume": 1447806.0}, {"date": "2012-06-18", "close": 7.44, "volume": 1342916.0}, {"date": "2012-06-19", "close": 7.34, "volume": 587827.0}, {"date": "2012-06-20", "close": 7.38, "volume": 1750421.0}, {"date": "2012-06-21", "close": 7.29, "volume": 1904109.0}, {"date": "2012-06-22", "close": 7.2, "volume": 704329.0}, {"date": "2012-06-25", "close": 7.21, "volume": 634311.0}, {"date": "2012-06-26", "close": 7.12, "volume": 735230.0}, {"date": "2012-06-27", "close": 7.31, "volume": 1144751.0}, {"date": "2012-06-28", "close": 7.35, "volume": 697944.0}, {"date": "2012-06-29", "close": 7.41, "volume": 1021941.0}, {"date": "2012-07-02", "close": 7.54, "volume": 827125.0}, {"date": "2012-07-03", "close": 7.65, "volume": 1490548.0}, {"date": "2012-07-04", "close": 7.8, "volume": 1288784.0}, {"date": "2012-07-05", "close": 7.86, "volume": 912296.0}, {"date": "2012-07-06", "close": 7.84, "volume": 634321.0}, {"date": "2012-07-09", "close": 7.71, "volume": 997803.0}, {"date": "2012-07-10", "close": 7.63, "volume": 900412.0}, {"date": "2012-07-11", "close": 7.78, "volume": 1132782.0}, {"date": "2012-07-12", "close": 7.76, "volume": 671941.0}, {"date": "2012-07-13", "close": 7.74, "volume": 663588.0}, {"date": "2012-07-16", "close": 7.77, "volume": 811198.0}, {"date": "2012-07-17", "close": 7.98, "volume": 1134342.0}, {"date": "2012-07-18", "close": 7.98, "volume": 949970.0}, {"date": "2012-07-19", "close": 8.09, "volume": 1277507.0}, {"date": "2012-07-20", "close": 8.2, "volume": 1839919.0}, {"date": "2012-07-23", "close": 7.9, "volume": 1085605.0}, {"date": "2012-07-24", "close": 8.02, "volume": 866576.0}, {"date": "2012-07-25", "close": 7.97, "volume": 763452.0}, {"date": "2012-07-26", "close": 8.14, "volume": 1320599.0}, {"date": "2012-07-27", "close": 8.19, "volume": 483936.0}, {"date": "2012-07-30", "close": 8.31, "volume": 1298436.0}, {"date": "2012-07-31", "close": 8.2, "volume": 1664509.0}, {"date": "2012-08-01", "close": 8.19, "volume": 855294.0}, {"date": "2012-08-02", "close": 8.3, "volume": 835010.0}, {"date": "2012-08-03", "close": 8.39, "volume": 908769.0}, {"date": "2012-08-06", "close": 8.44, "volume": 787069.0}, {"date": "2012-08-07", "close": 8.45, "volume": 528366.0}, {"date": "2012-08-08", "close": 8.48, "volume": 1096459.0}, {"date": "2012-08-09", "close": 8.66, "volume": 1309440.0}, {"date": "2012-08-10", "close": 8.57, "volume": 1114545.0}, {"date": "2012-08-13", "close": 8.61, "volume": 553188.0}, {"date": "2012-08-14", "close": 8.62, "volume": 1324371.0}, {"date": "2012-08-15", "close": 8.5, "volume": 943884.0}, {"date": "2012-08-16", "close": 8.66, "volume": 1566914.0}, {"date": "2012-08-17", "close": 8.69, "volume": 1366753.0}, {"date": "2012-08-20", "close": 8.68, "volume": 972565.0}, {"date": "2012-08-21", "close": 8.45, "volume": 1737712.0}, {"date": "2012-08-22", "close": 8.35, "volume": 1654961.0}, {"date": "2012-08-23", "close": 7.92, "volume": 2468074.0}, {"date": "2012-08-24", "close": 7.9, "volume": 1488238.0}, {"date": "2012-08-27", "close": 7.8, "volume": 692064.0}, {"date": "2012-08-28", "close": 7.92, "volume": 1409578.0}, {"date": "2012-08-29", "close": 7.83, "volume": 1075652.0}, {"date": "2012-08-30", "close": 7.75, "volume": 1518628.0}, {"date": "2012-08-31", "close": 7.58, "volume": 1962299.0}, {"date": "2012-09-03", "close": 7.6, "volume": 986006.0}, {"date": "2012-09-04", "close": 7.46, "volume": 1526295.0}, {"date": "2012-09-05", "close": 7.59, "volume": 1607744.0}, {"date": "2012-09-06", "close": 7.6, "volume": 1280198.0}, {"date": "2012-09-07", "close": 7.55, "volume": 1423802.0}, {"date": "2012-09-10", "close": 7.56, "volume": 1477208.0}, {"date": "2012-09-11", "close": 7.49, "volume": 896575.0}, {"date": "2012-09-12", "close": 7.58, "volume": 928260.0}, {"date": "2012-09-13", "close": 7.51, "volume": 774939.0}, {"date": "2012-09-14", "close": 7.59, "volume": 972888.0}, {"date": "2012-09-17", "close": 7.72, "volume": 1208063.0}, {"date": "2012-09-18", "close": 7.59, "volume": 883488.0}, {"date": "2012-09-19", "close": 7.6, "volume": 1407553.0}, {"date": "2012-09-20", "close": 7.65, "volume": 1674164.0}, {"date": "2012-09-21", "close": 7.8, "volume": 2443917.0}, {"date": "2012-09-24", "close": 7.75, "volume": 587315.0}, {"date": "2012-09-25", "close": 7.63, "volume": 1086661.0}, {"date": "2012-09-26", "close": 7.63, "volume": 1489496.0}, {"date": "2012-09-27", "close": 7.7, "volume": 636897.0}, {"date": "2012-09-28", "close": 7.68, "volume": 1229441.0}, {"date": "2012-10-01", "close": 7.66, "volume": 330362.0}, {"date": "2012-10-02", "close": 7.76, "volume": 870457.0}, {"date": "2012-10-03", "close": 7.82, "volume": 1103670.0}, {"date": "2012-10-04", "close": 7.89, "volume": 1137535.0}, {"date": "2012-10-05", "close": 7.93, "volume": 1120076.0}, {"date": "2012-10-08", "close": 7.95, "volume": 812454.0}, {"date": "2012-10-09", "close": 7.96, "volume": 841278.0}, {"date": "2012-10-10", "close": 7.9, "volume": 1136084.0}, {"date": "2012-10-11", "close": 7.89, "volume": 1083893.0}, {"date": "2012-10-12", "close": 7.88, "volume": 384586.0}, {"date": "2012-10-15", "close": 7.95, "volume": 521717.0}, {"date": "2012-10-16", "close": 7.93, "volume": 715520.0}, {"date": "2012-10-17", "close": 7.95, "volume": 895449.0}, {"date": "2012-10-18", "close": 8.1, "volume": 1910682.0}, {"date": "2012-10-19", "close": 8.09, "volume": 1384680.0}, {"date": "2012-10-22", "close": 8.06, "volume": 1043150.0}, {"date": "2012-10-23", "close": 8.07, "volume": 843704.0}, {"date": "2012-10-24", "close": 7.99, "volume": 973134.0}, {"date": "2012-10-25", "close": 8.06, "volume": 637619.0}, {"date": "2012-10-26", "close": 7.98, "volume": 792422.0}, {"date": "2012-10-29", "close": 7.97, "volume": 544958.0}, {"date": "2012-10-30", "close": 8.06, "volume": 704374.0}, {"date": "2012-10-31", "close": 8.08, "volume": 1404921.0}, {"date": "2012-11-01", "close": 7.9, "volume": 1352548.0}, {"date": "2012-11-02", "close": 7.91, "volume": 927884.0}, {"date": "2012-11-05", "close": 7.96, "volume": 628711.0}, {"date": "2012-11-06", "close": 7.92, "volume": 654246.0}, {"date": "2012-11-07", "close": 7.95, "volume": 650624.0}, {"date": "2012-11-08", "close": 7.92, "volume": 990319.0}, {"date": "2012-11-09", "close": 7.94, "volume": 413540.0}, {"date": "2012-11-12", "close": 7.97, "volume": 471698.0}, {"date": "2012-11-13", "close": 7.82, "volume": 780539.0}, {"date": "2012-11-14", "close": 7.85, "volume": 557366.0}, {"date": "2012-11-15", "close": 7.76, "volume": 664825.0}, {"date": "2012-11-16", "close": 7.67, "volume": 862106.0}, {"date": "2012-11-19", "close": 7.68, "volume": 752404.0}, {"date": "2012-11-20", "close": 7.64, "volume": 666506.0}, {"date": "2012-11-21", "close": 7.68, "volume": 527939.0}, {"date": "2012-11-22", "close": 7.86, "volume": 629331.0}, {"date": "2012-11-23", "close": 7.82, "volume": 386034.0}, {"date": "2012-11-26", "close": 7.9, "volume": 541040.0}, {"date": "2012-11-27", "close": 7.92, "volume": 698209.0}, {"date": "2012-11-28", "close": 7.92, "volume": 740837.0}, {"date": "2012-11-29", "close": 8.0, "volume": 543453.0}, {"date": "2012-11-30", "close": 8.08, "volume": 1300550.0}, {"date": "2012-12-03", "close": 8.11, "volume": 736845.0}, {"date": "2012-12-04", "close": 8.08, "volume": 851334.0}, {"date": "2012-12-05", "close": 8.24, "volume": 994712.0}, {"date": "2012-12-06", "close": 8.26, "volume": 894786.0}, {"date": "2012-12-07", "close": 8.37, "volume": 1017387.0}, {"date": "2012-12-10", "close": 8.31, "volume": 536543.0}, {"date": "2012-12-11", "close": 8.36, "volume": 427673.0}, {"date": "2012-12-12", "close": 8.43, "volume": 842946.0}, {"date": "2012-12-13", "close": 8.43, "volume": 1046448.0}, {"date": "2012-12-14", "close": 8.38, "volume": 766737.0}, {"date": "2012-12-17", "close": 8.28, "volume": 622130.0}, {"date": "2012-12-18", "close": 8.38, "volume": 791903.0}, {"date": "2012-12-19", "close": 8.47, "volume": 737384.0}, {"date": "2012-12-20", "close": 8.48, "volume": 1344994.0}, {"date": "2012-12-21", "close": 8.47, "volume": 716990.0}, {"date": "2012-12-24", "close": 8.49, "volume": 246650.0}, {"date": "2012-12-27", "close": 8.52, "volume": 298973.0}, {"date": "2012-12-28", "close": 8.55, "volume": 284016.0}, {"date": "2012-12-31", "close": 8.5, "volume": 334746.0}, {"date": "2013-01-02", "close": 8.59, "volume": 383108.0}, {"date": "2013-01-03", "close": 8.72, "volume": 681892.0}, {"date": "2013-01-04", "close": 8.8, "volume": 511375.0}, {"date": "2013-01-07", "close": 8.82, "volume": 705290.0}, {"date": "2013-01-08", "close": 8.84, "volume": 589390.0}, {"date": "2013-01-09", "close": 8.83, "volume": 534813.0}, {"date": "2013-01-10", "close": 8.82, "volume": 1237992.0}, {"date": "2013-01-11", "close": 8.83, "volume": 613456.0}, {"date": "2013-01-14", "close": 8.9, "volume": 596824.0}, {"date": "2013-01-15", "close": 8.92, "volume": 1019959.0}, {"date": "2013-01-16", "close": 8.95, "volume": 652548.0}, {"date": "2013-01-17", "close": 9.05, "volume": 1125560.0}, {"date": "2013-01-18", "close": 9.02, "volume": 873007.0}, {"date": "2013-01-21", "close": 9.03, "volume": 1230364.0}, {"date": "2013-01-22", "close": 9.0, "volume": 996162.0}, {"date": "2013-01-23", "close": 9.05, "volume": 582042.0}, {"date": "2013-01-24", "close": 9.05, "volume": 831169.0}, {"date": "2013-01-25", "close": 9.1, "volume": 1040731.0}, {"date": "2013-01-29", "close": 9.27, "volume": 1994560.0}, {"date": "2013-01-30", "close": 9.32, "volume": 671367.0}, {"date": "2013-01-31", "close": 9.22, "volume": 1116310.0}, {"date": "2013-02-01", "close": 9.29, "volume": 709075.0}, {"date": "2013-02-04", "close": 9.33, "volume": 661225.0}, {"date": "2013-02-05", "close": 9.39, "volume": 1330149.0}, {"date": "2013-02-06", "close": 9.5, "volume": 769721.0}, {"date": "2013-02-07", "close": 9.5, "volume": 590384.0}, {"date": "2013-02-08", "close": 9.55, "volume": 472734.0}, {"date": "2013-02-11", "close": 9.59, "volume": 640834.0}, {"date": "2013-02-12", "close": 9.66, "volume": 639923.0}, {"date": "2013-02-13", "close": 9.69, "volume": 801902.0}, {"date": "2013-02-14", "close": 9.95, "volume": 1272511.0}, {"date": "2013-02-15", "close": 9.85, "volume": 1020364.0}, {"date": "2013-02-18", "close": 10.17, "volume": 2171570.0}, {"date": "2013-02-19", "close": 10.4, "volume": 1870903.0}, {"date": "2013-02-20", "close": 10.64, "volume": 1257916.0}, {"date": "2013-02-21", "close": 9.84, "volume": 2711299.0}, {"date": "2013-02-22", "close": 9.76, "volume": 2019117.0}, {"date": "2013-02-25", "close": 9.91, "volume": 1586462.0}, {"date": "2013-02-26", "close": 9.83, "volume": 1772978.0}, {"date": "2013-02-27", "close": 9.92, "volume": 933495.0}, {"date": "2013-02-28", "close": 9.93, "volume": 2095730.0}, {"date": "2013-03-01", "close": 9.87, "volume": 1039641.0}, {"date": "2013-03-04", "close": 9.61, "volume": 977325.0}, {"date": "2013-03-05", "close": 9.98, "volume": 1942677.0}, {"date": "2013-03-06", "close": 10.22, "volume": 1723020.0}, {"date": "2013-03-07", "close": 10.32, "volume": 1620789.0}, {"date": "2013-03-08", "close": 10.4, "volume": 1439031.0}, {"date": "2013-03-11", "close": 10.39, "volume": 997726.0}, {"date": "2013-03-12", "close": 10.43, "volume": 1376595.0}, {"date": "2013-03-13", "close": 10.4, "volume": 1273650.0}, {"date": "2013-03-14", "close": 10.1, "volume": 2278528.0}, {"date": "2013-03-15", "close": 10.36, "volume": 2661470.0}, {"date": "2013-03-18", "close": 10.03, "volume": 1355489.0}, {"date": "2013-03-19", "close": 10.16, "volume": 1454788.0}, {"date": "2013-03-20", "close": 10.24, "volume": 2470520.0}, {"date": "2013-03-21", "close": 10.22, "volume": 3320901.0}, {"date": "2013-03-22", "close": 10.19, "volume": 1214346.0}, {"date": "2013-03-25", "close": 10.4, "volume": 1602156.0}, {"date": "2013-03-26", "close": 10.3, "volume": 684733.0}, {"date": "2013-03-27", "close": 10.34, "volume": 739278.0}, {"date": "2013-03-28", "close": 10.27, "volume": 2107955.0}, {"date": "2013-04-02", "close": 10.27, "volume": 925410.0}, {"date": "2013-04-03", "close": 10.22, "volume": 1131014.0}, {"date": "2013-04-04", "close": 10.07, "volume": 927913.0}, {"date": "2013-04-05", "close": 10.07, "volume": 1162052.0}, {"date": "2013-04-08", "close": 10.04, "volume": 1047241.0}, {"date": "2013-04-09", "close": 10.27, "volume": 1264382.0}, {"date": "2013-04-10", "close": 10.26, "volume": 990038.0}, {"date": "2013-04-11", "close": 10.29, "volume": 809646.0}, {"date": "2013-04-12", "close": 10.26, "volume": 620197.0}, {"date": "2013-04-15", "close": 10.16, "volume": 616238.0}, {"date": "2013-04-16", "close": 10.24, "volume": 865040.0}, {"date": "2013-04-17", "close": 10.39, "volume": 1056098.0}, {"date": "2013-04-18", "close": 10.25, "volume": 1019650.0}, {"date": "2013-04-19", "close": 10.13, "volume": 1049396.0}, {"date": "2013-04-22", "close": 10.31, "volume": 601003.0}, {"date": "2013-04-23", "close": 10.42, "volume": 920824.0}, {"date": "2013-04-24", "close": 10.47, "volume": 1936519.0}, {"date": "2013-04-26", "close": 10.46, "volume": 1217220.0}, {"date": "2013-04-29", "close": 10.6, "volume": 914376.0}, {"date": "2013-04-30", "close": 11.06, "volume": 1764882.0}, {"date": "2013-05-01", "close": 10.93, "volume": 594152.0}, {"date": "2013-05-02", "close": 11.09, "volume": 1120665.0}, {"date": "2013-05-03", "close": 11.03, "volume": 1048043.0}, {"date": "2013-05-06", "close": 10.98, "volume": 616698.0}, {"date": "2013-05-07", "close": 10.84, "volume": 953223.0}, {"date": "2013-05-08", "close": 10.99, "volume": 915576.0}, {"date": "2013-05-09", "close": 10.98, "volume": 680686.0}, {"date": "2013-05-10", "close": 10.91, "volume": 654436.0}, {"date": "2013-05-13", "close": 10.95, "volume": 610296.0}, {"date": "2013-05-14", "close": 11.04, "volume": 753089.0}, {"date": "2013-05-15", "close": 11.01, "volume": 538361.0}, {"date": "2013-05-16", "close": 10.82, "volume": 884820.0}, {"date": "2013-05-17", "close": 10.85, "volume": 747214.0}, {"date": "2013-05-20", "close": 10.89, "volume": 720194.0}, {"date": "2013-05-21", "close": 10.83, "volume": 787475.0}, {"date": "2013-05-22", "close": 10.77, "volume": 789867.0}, {"date": "2013-05-23", "close": 10.48, "volume": 1365467.0}, {"date": "2013-05-24", "close": 10.27, "volume": 2438126.0}, {"date": "2013-05-27", "close": 10.12, "volume": 915762.0}, {"date": "2013-05-28", "close": 10.28, "volume": 794605.0}, {"date": "2013-05-29", "close": 10.05, "volume": 1029398.0}, {"date": "2013-05-30", "close": 9.94, "volume": 867559.0}, {"date": "2013-05-31", "close": 9.88, "volume": 1418207.0}, {"date": "2013-06-03", "close": 9.8, "volume": 920391.0}, {"date": "2013-06-04", "close": 9.91, "volume": 755226.0}, {"date": "2013-06-05", "close": 9.59, "volume": 1161997.0}, {"date": "2013-06-06", "close": 9.37, "volume": 1181143.0}, {"date": "2013-06-07", "close": 9.46, "volume": 1676642.0}, {"date": "2013-06-11", "close": 9.45, "volume": 1046047.0}, {"date": "2013-06-12", "close": 9.5, "volume": 1661319.0}, {"date": "2013-06-13", "close": 9.36, "volume": 1474569.0}, {"date": "2013-06-14", "close": 9.87, "volume": 1213416.0}, {"date": "2013-06-17", "close": 9.9, "volume": 910808.0}, {"date": "2013-06-18", "close": 9.92, "volume": 1139663.0}, {"date": "2013-06-19", "close": 10.14, "volume": 1377505.0}, {"date": "2013-06-20", "close": 9.81, "volume": 1582638.0}, {"date": "2013-06-21", "close": 9.79, "volume": 2045431.0}, {"date": "2013-06-24", "close": 9.75, "volume": 779912.0}, {"date": "2013-06-25", "close": 9.78, "volume": 1965780.0}, {"date": "2013-06-26", "close": 9.99, "volume": 794668.0}, {"date": "2013-06-27", "close": 10.18, "volume": 1452584.0}, {"date": "2013-06-28", "close": 10.07, "volume": 1359471.0}, {"date": "2013-07-01", "close": 9.88, "volume": 1295273.0}, {"date": "2013-07-02", "close": 10.06, "volume": 1124860.0}, {"date": "2013-07-03", "close": 9.94, "volume": 1448996.0}, {"date": "2013-07-04", "close": 9.88, "volume": 1583829.0}, {"date": "2013-07-05", "close": 10.01, "volume": 1148301.0}, {"date": "2013-07-08", "close": 10.12, "volume": 1401180.0}, {"date": "2013-07-09", "close": 10.35, "volume": 1553403.0}, {"date": "2013-07-10", "close": 10.39, "volume": 1190330.0}, {"date": "2013-07-11", "close": 10.48, "volume": 1550207.0}, {"date": "2013-07-12", "close": 10.45, "volume": 809150.0}, {"date": "2013-07-15", "close": 10.47, "volume": 804302.0}, {"date": "2013-07-16", "close": 10.44, "volume": 994928.0}, {"date": "2013-07-17", "close": 10.35, "volume": 1421532.0}, {"date": "2013-07-18", "close": 10.28, "volume": 2016445.0}, {"date": "2013-07-19", "close": 10.35, "volume": 1507031.0}, {"date": "2013-07-22", "close": 10.46, "volume": 2145018.0}, {"date": "2013-07-23", "close": 10.51, "volume": 6421135.0}, {"date": "2013-07-24", "close": 10.56, "volume": 1575816.0}, {"date": "2013-07-25", "close": 10.6, "volume": 1527581.0}, {"date": "2013-07-26", "close": 10.61, "volume": 4023043.0}, {"date": "2013-07-29", "close": 10.65, "volume": 795308.0}, {"date": "2013-07-30", "close": 10.64, "volume": 1712680.0}, {"date": "2013-07-31", "close": 10.68, "volume": 1516712.0}, {"date": "2013-08-01", "close": 10.61, "volume": 1737836.0}, {"date": "2013-08-02", "close": 10.79, "volume": 1116166.0}, {"date": "2013-08-05", "close": 10.76, "volume": 493998.0}, {"date": "2013-08-06", "close": 10.82, "volume": 1096627.0}, {"date": "2013-08-07", "close": 10.61, "volume": 1073896.0}, {"date": "2013-08-08", "close": 10.84, "volume": 1282863.0}, {"date": "2013-08-09", "close": 10.76, "volume": 628654.0}, {"date": "2013-08-12", "close": 10.79, "volume": 730520.0}, {"date": "2013-08-13", "close": 10.76, "volume": 1338587.0}, {"date": "2013-08-14", "close": 10.8, "volume": 1203922.0}, {"date": "2013-08-15", "close": 10.84, "volume": 628497.0}, {"date": "2013-08-16", "close": 10.6, "volume": 1533576.0}, {"date": "2013-08-19", "close": 10.6, "volume": 1218304.0}, {"date": "2013-08-20", "close": 10.66, "volume": 1877082.0}, {"date": "2013-08-21", "close": 10.72, "volume": 1425604.0}, {"date": "2013-08-22", "close": 10.7, "volume": 1994132.0}, {"date": "2013-08-23", "close": 10.36, "volume": 2487265.0}, {"date": "2013-08-26", "close": 10.4, "volume": 1688327.0}, {"date": "2013-08-27", "close": 10.3, "volume": 1454012.0}, {"date": "2013-08-28", "close": 10.1, "volume": 2025714.0}, {"date": "2013-08-29", "close": 10.01, "volume": 1557510.0}, {"date": "2013-08-30", "close": 10.11, "volume": 1335844.0}, {"date": "2013-09-02", "close": 10.16, "volume": 754122.0}, {"date": "2013-09-03", "close": 10.1, "volume": 702396.0}, {"date": "2013-09-04", "close": 10.12, "volume": 1320211.0}, {"date": "2013-09-05", "close": 10.03, "volume": 1440996.0}, {"date": "2013-09-06", "close": 9.98, "volume": 1301216.0}, {"date": "2013-09-09", "close": 10.12, "volume": 1122770.0}, {"date": "2013-09-10", "close": 10.2, "volume": 1180268.0}, {"date": "2013-09-11", "close": 10.2, "volume": 1183766.0}, {"date": "2013-09-12", "close": 10.24, "volume": 1260307.0}, {"date": "2013-09-13", "close": 10.16, "volume": 906738.0}, {"date": "2013-09-16", "close": 10.15, "volume": 514480.0}, {"date": "2013-09-17", "close": 10.2, "volume": 1437073.0}, {"date": "2013-09-18", "close": 10.22, "volume": 979028.0}, {"date": "2013-09-19", "close": 10.25, "volume": 2234741.0}, {"date": "2013-09-20", "close": 10.31, "volume": 1319777.0}, {"date": "2013-09-23", "close": 10.28, "volume": 889056.0}, {"date": "2013-09-24", "close": 10.19, "volume": 1194647.0}, {"date": "2013-09-25", "close": 10.18, "volume": 1227337.0}, {"date": "2013-09-26", "close": 10.17, "volume": 1046324.0}, {"date": "2013-09-27", "close": 10.2, "volume": 623054.0}, {"date": "2013-09-30", "close": 10.02, "volume": 1270426.0}, {"date": "2013-10-01", "close": 9.83, "volume": 2018126.0}, {"date": "2013-10-02", "close": 10.03, "volume": 1174477.0}, {"date": "2013-10-03", "close": 10.03, "volume": 853530.0}, {"date": "2013-10-04", "close": 10.17, "volume": 1578246.0}, {"date": "2013-10-07", "close": 10.03, "volume": 1471538.0}, {"date": "2013-10-08", "close": 10.01, "volume": 1147541.0}, {"date": "2013-10-09", "close": 10.07, "volume": 856768.0}, {"date": "2013-10-10", "close": 10.25, "volume": 2124281.0}, {"date": "2013-10-11", "close": 10.35, "volume": 1303562.0}, {"date": "2013-10-14", "close": 10.33, "volume": 868657.0}, {"date": "2013-10-15", "close": 10.35, "volume": 1151579.0}, {"date": "2013-10-16", "close": 10.39, "volume": 1291895.0}, {"date": "2013-10-17", "close": 10.46, "volume": 1112362.0}, {"date": "2013-10-18", "close": 10.47, "volume": 1170442.0}, {"date": "2013-10-21", "close": 10.59, "volume": 759653.0}, {"date": "2013-10-22", "close": 10.68, "volume": 872671.0}, {"date": "2013-10-23", "close": 10.72, "volume": 1594980.0}, {"date": "2013-10-24", "close": 10.93, "volume": 1459393.0}, {"date": "2013-10-25", "close": 11.08, "volume": 2428632.0}, {"date": "2013-10-28", "close": 11.19, "volume": 1725612.0}, {"date": "2013-10-29", "close": 11.02, "volume": 1634644.0}, {"date": "2013-10-30", "close": 10.89, "volume": 2254474.0}, {"date": "2013-10-31", "close": 10.9, "volume": 1771151.0}, {"date": "2013-11-01", "close": 10.79, "volume": 1183577.0}, {"date": "2013-11-04", "close": 10.79, "volume": 793168.0}, {"date": "2013-11-05", "close": 10.86, "volume": 402025.0}, {"date": "2013-11-06", "close": 10.89, "volume": 975622.0}, {"date": "2013-11-07", "close": 10.94, "volume": 1128257.0}, {"date": "2013-11-08", "close": 10.92, "volume": 627285.0}, {"date": "2013-11-11", "close": 10.93, "volume": 674403.0}, {"date": "2013-11-12", "close": 10.88, "volume": 1025145.0}, {"date": "2013-11-13", "close": 10.76, "volume": 1348267.0}, {"date": "2013-11-14", "close": 10.96, "volume": 1696483.0}, {"date": "2013-11-15", "close": 11.09, "volume": 1264985.0}, {"date": "2013-11-18", "close": 11.09, "volume": 721429.0}, {"date": "2013-11-19", "close": 11.09, "volume": 627432.0}, {"date": "2013-11-20", "close": 11.03, "volume": 1026280.0}, {"date": "2013-11-21", "close": 11.0, "volume": 1020248.0}, {"date": "2013-11-22", "close": 11.04, "volume": 1124350.0}, {"date": "2013-11-25", "close": 11.25, "volume": 1651637.0}, {"date": "2013-11-26", "close": 11.32, "volume": 2427663.0}, {"date": "2013-11-27", "close": 11.23, "volume": 1060999.0}, {"date": "2013-11-28", "close": 11.29, "volume": 860124.0}, {"date": "2013-11-29", "close": 11.26, "volume": 997086.0}, {"date": "2013-12-02", "close": 11.12, "volume": 739312.0}, {"date": "2013-12-03", "close": 11.09, "volume": 709852.0}, {"date": "2013-12-04", "close": 11.12, "volume": 1024880.0}, {"date": "2013-12-05", "close": 10.92, "volume": 1513057.0}, {"date": "2013-12-06", "close": 10.92, "volume": 1295486.0}, {"date": "2013-12-09", "close": 10.79, "volume": 1074699.0}, {"date": "2013-12-10", "close": 10.82, "volume": 1424855.0}, {"date": "2013-12-11", "close": 10.78, "volume": 752767.0}, {"date": "2013-12-12", "close": 10.73, "volume": 1245561.0}, {"date": "2013-12-13", "close": 10.8, "volume": 1045378.0}, {"date": "2013-12-16", "close": 10.95, "volume": 1279696.0}, {"date": "2013-12-17", "close": 10.98, "volume": 1197850.0}, {"date": "2013-12-18", "close": 11.01, "volume": 1307550.0}, {"date": "2013-12-19", "close": 11.29, "volume": 1793810.0}, {"date": "2013-12-20", "close": 11.42, "volume": 4698997.0}, {"date": "2013-12-23", "close": 11.54, "volume": 1118074.0}, {"date": "2013-12-24", "close": 11.73, "volume": 738833.0}, {"date": "2013-12-27", "close": 11.65, "volume": 975966.0}, {"date": "2013-12-30", "close": 11.77, "volume": 670465.0}, {"date": "2013-12-31", "close": 11.75, "volume": 938424.0}, {"date": "2014-01-02", "close": 11.89, "volume": 918642.0}, {"date": "2014-01-03", "close": 11.79, "volume": 745544.0}, {"date": "2014-01-06", "close": 11.81, "volume": 687112.0}, {"date": "2014-01-07", "close": 11.82, "volume": 526337.0}, {"date": "2014-01-08", "close": 11.81, "volume": 1252491.0}, {"date": "2014-01-09", "close": 11.9, "volume": 633587.0}, {"date": "2014-01-10", "close": 11.94, "volume": 443878.0}, {"date": "2014-01-13", "close": 11.89, "volume": 1187813.0}, {"date": "2014-01-14", "close": 11.69, "volume": 1491387.0}, {"date": "2014-01-15", "close": 11.75, "volume": 994945.0}, {"date": "2014-01-16", "close": 11.79, "volume": 1596764.0}, {"date": "2014-01-17", "close": 11.6, "volume": 1536027.0}, {"date": "2014-01-20", "close": 11.61, "volume": 991211.0}, {"date": "2014-01-21", "close": 11.72, "volume": 1960387.0}, {"date": "2014-01-22", "close": 11.73, "volume": 832292.0}, {"date": "2014-01-23", "close": 11.61, "volume": 1233187.0}, {"date": "2014-01-24", "close": 11.62, "volume": 975531.0}, {"date": "2014-01-28", "close": 11.43, "volume": 1622945.0}, {"date": "2014-01-29", "close": 11.54, "volume": 893002.0}, {"date": "2014-01-30", "close": 11.58, "volume": 1236043.0}, {"date": "2014-01-31", "close": 11.6, "volume": 1245411.0}, {"date": "2014-02-03", "close": 11.48, "volume": 1158366.0}, {"date": "2014-02-04", "close": 11.23, "volume": 1566938.0}, {"date": "2014-02-05", "close": 11.14, "volume": 1006033.0}, {"date": "2014-02-06", "close": 11.23, "volume": 885456.0}, {"date": "2014-02-07", "close": 11.3, "volume": 706362.0}, {"date": "2014-02-10", "close": 11.39, "volume": 669014.0}, {"date": "2014-02-11", "close": 11.54, "volume": 799913.0}, {"date": "2014-02-12", "close": 11.63, "volume": 999512.0}, {"date": "2014-02-13", "close": 11.65, "volume": 635785.0}, {"date": "2014-02-14", "close": 11.72, "volume": 748682.0}, {"date": "2014-02-17", "close": 11.78, "volume": 1051082.0}, {"date": "2014-02-18", "close": 11.79, "volume": 1290918.0}, {"date": "2014-02-19", "close": 11.76, "volume": 1869996.0}, {"date": "2014-02-20", "close": 11.74, "volume": 1622083.0}, {"date": "2014-02-21", "close": 11.29, "volume": 2153324.0}, {"date": "2014-02-24", "close": 11.2, "volume": 1871450.0}, {"date": "2014-02-25", "close": 10.93, "volume": 2260764.0}, {"date": "2014-02-26", "close": 11.21, "volume": 1737280.0}, {"date": "2014-02-27", "close": 11.12, "volume": 772854.0}, {"date": "2014-02-28", "close": 11.13, "volume": 1226190.0}, {"date": "2014-03-03", "close": 11.09, "volume": 1009744.0}, {"date": "2014-03-04", "close": 11.06, "volume": 973840.0}, {"date": "2014-03-05", "close": 11.18, "volume": 1175782.0}, {"date": "2014-03-06", "close": 11.2, "volume": 994013.0}, {"date": "2014-03-07", "close": 11.31, "volume": 1064199.0}, {"date": "2014-03-10", "close": 11.23, "volume": 625278.0}, {"date": "2014-03-11", "close": 11.27, "volume": 661691.0}, {"date": "2014-03-12", "close": 11.18, "volume": 796525.0}, {"date": "2014-03-13", "close": 11.16, "volume": 795867.0}, {"date": "2014-03-14", "close": 11.06, "volume": 726887.0}, {"date": "2014-03-17", "close": 11.09, "volume": 860123.0}, {"date": "2014-03-18", "close": 11.16, "volume": 940539.0}, {"date": "2014-03-19", "close": 11.14, "volume": 807698.0}, {"date": "2014-03-20", "close": 10.98, "volume": 1810703.0}, {"date": "2014-03-21", "close": 11.12, "volume": 1020179.0}, {"date": "2014-03-24", "close": 11.16, "volume": 787669.0}, {"date": "2014-03-25", "close": 11.06, "volume": 1225527.0}, {"date": "2014-03-26", "close": 11.25, "volume": 1059699.0}, {"date": "2014-03-27", "close": 11.17, "volume": 785584.0}, {"date": "2014-03-28", "close": 11.12, "volume": 1001060.0}, {"date": "2014-03-31", "close": 11.38, "volume": 1551485.0}, {"date": "2014-04-01", "close": 11.27, "volume": 973791.0}, {"date": "2014-04-02", "close": 11.22, "volume": 729628.0}, {"date": "2014-04-03", "close": 11.24, "volume": 810746.0}, {"date": "2014-04-04", "close": 11.21, "volume": 591389.0}, {"date": "2014-04-07", "close": 11.19, "volume": 712896.0}, {"date": "2014-04-08", "close": 11.17, "volume": 540038.0}, {"date": "2014-04-09", "close": 11.26, "volume": 803740.0}, {"date": "2014-04-10", "close": 11.25, "volume": 853624.0}, {"date": "2014-04-11", "close": 11.13, "volume": 882322.0}, {"date": "2014-04-14", "close": 10.95, "volume": 856949.0}, {"date": "2014-04-15", "close": 10.91, "volume": 1017834.0}, {"date": "2014-04-16", "close": 11.04, "volume": 523350.0}, {"date": "2014-04-17", "close": 11.25, "volume": 1062592.0}, {"date": "2014-04-22", "close": 11.32, "volume": 701105.0}, {"date": "2014-04-23", "close": 11.5, "volume": 1316915.0}, {"date": "2014-04-24", "close": 11.55, "volume": 1396074.0}, {"date": "2014-04-28", "close": 11.57, "volume": 1064804.0}, {"date": "2014-04-29", "close": 11.49, "volume": 1130343.0}, {"date": "2014-04-30", "close": 11.51, "volume": 1333666.0}, {"date": "2014-05-01", "close": 11.38, "volume": 991643.0}, {"date": "2014-05-02", "close": 11.39, "volume": 581901.0}, {"date": "2014-05-06", "close": 11.2, "volume": 2254632.0}, {"date": "2014-05-07", "close": 11.24, "volume": 1675126.0}, {"date": "2014-05-08", "close": 11.44, "volume": 1404127.0}, {"date": "2014-05-09", "close": 11.41, "volume": 811357.0}, {"date": "2014-05-12", "close": 11.33, "volume": 889567.0}, {"date": "2014-05-13", "close": 11.45, "volume": 1237386.0}, {"date": "2014-05-14", "close": 11.46, "volume": 1199152.0}, {"date": "2014-05-15", "close": 11.39, "volume": 1355867.0}, {"date": "2014-05-16", "close": 11.37, "volume": 921274.0}, {"date": "2014-05-19", "close": 11.28, "volume": 633964.0}, {"date": "2014-05-20", "close": 11.37, "volume": 740223.0}, {"date": "2014-05-21", "close": 11.38, "volume": 1106152.0}, {"date": "2014-05-22", "close": 11.5, "volume": 1217581.0}, {"date": "2014-05-23", "close": 11.7, "volume": 1489355.0}, {"date": "2014-05-26", "close": 11.7, "volume": 738990.0}, {"date": "2014-05-27", "close": 11.7, "volume": 730601.0}, {"date": "2014-05-28", "close": 11.7, "volume": 648710.0}, {"date": "2014-05-29", "close": 11.71, "volume": 1165808.0}, {"date": "2014-05-30", "close": 11.73, "volume": 2475293.0}, {"date": "2014-06-02", "close": 11.83, "volume": 1461254.0}, {"date": "2014-06-03", "close": 11.79, "volume": 936317.0}, {"date": "2014-06-04", "close": 11.72, "volume": 637918.0}, {"date": "2014-06-05", "close": 11.7, "volume": 1057626.0}, {"date": "2014-06-06", "close": 11.91, "volume": 1705911.0}, {"date": "2014-06-10", "close": 12.08, "volume": 1446750.0}, {"date": "2014-06-11", "close": 12.12, "volume": 1173212.0}, {"date": "2014-06-12", "close": 12.06, "volume": 906368.0}, {"date": "2014-06-13", "close": 12.04, "volume": 915822.0}, {"date": "2014-06-16", "close": 12.02, "volume": 1025419.0}, {"date": "2014-06-17", "close": 12.04, "volume": 715453.0}, {"date": "2014-06-18", "close": 12.07, "volume": 915311.0}, {"date": "2014-06-19", "close": 12.17, "volume": 1423158.0}, {"date": "2014-06-20", "close": 12.22, "volume": 1939404.0}, {"date": "2014-06-23", "close": 12.33, "volume": 1205153.0}, {"date": "2014-06-24", "close": 12.29, "volume": 732059.0}, {"date": "2014-06-25", "close": 12.23, "volume": 1644303.0}, {"date": "2014-06-26", "close": 12.34, "volume": 1066864.0}, {"date": "2014-06-27", "close": 12.35, "volume": 1232916.0}, {"date": "2014-06-30", "close": 12.2, "volume": 1286826.0}, {"date": "2014-07-01", "close": 12.3, "volume": 1151466.0}, {"date": "2014-07-02", "close": 12.38, "volume": 1548097.0}, {"date": "2014-07-03", "close": 12.39, "volume": 1204702.0}, {"date": "2014-07-04", "close": 12.47, "volume": 870869.0}, {"date": "2014-07-07", "close": 12.48, "volume": 636337.0}, {"date": "2014-07-08", "close": 12.4, "volume": 1133784.0}, {"date": "2014-07-09", "close": 12.22, "volume": 1024367.0}, {"date": "2014-07-10", "close": 12.32, "volume": 913859.0}, {"date": "2014-07-11", "close": 12.32, "volume": 547270.0}, {"date": "2014-07-14", "close": 12.34, "volume": 550667.0}, {"date": "2014-07-15", "close": 12.39, "volume": 549396.0}, {"date": "2014-07-16", "close": 12.3, "volume": 804525.0}, {"date": "2014-07-17", "close": 12.36, "volume": 1911477.0}, {"date": "2014-07-18", "close": 12.27, "volume": 1487663.0}, {"date": "2014-07-21", "close": 12.4, "volume": 713200.0}, {"date": "2014-07-22", "close": 12.32, "volume": 1064848.0}, {"date": "2014-07-23", "close": 12.44, "volume": 1209090.0}, {"date": "2014-07-24", "close": 12.49, "volume": 1227943.0}, {"date": "2014-07-25", "close": 12.57, "volume": 2012533.0}, {"date": "2014-07-28", "close": 12.54, "volume": 951167.0}, {"date": "2014-07-29", "close": 12.62, "volume": 787006.0}, {"date": "2014-07-30", "close": 12.66, "volume": 746969.0}, {"date": "2014-07-31", "close": 12.75, "volume": 958648.0}, {"date": "2014-08-01", "close": 12.64, "volume": 1066564.0}, {"date": "2014-08-04", "close": 12.6, "volume": 496263.0}, {"date": "2014-08-05", "close": 12.48, "volume": 992368.0}, {"date": "2014-08-06", "close": 12.43, "volume": 783296.0}, {"date": "2014-08-07", "close": 12.4, "volume": 887443.0}, {"date": "2014-08-08", "close": 12.18, "volume": 1235911.0}, {"date": "2014-08-11", "close": 12.46, "volume": 1396778.0}, {"date": "2014-08-12", "close": 12.68, "volume": 2164546.0}, {"date": "2014-08-13", "close": 12.7, "volume": 1743438.0}, {"date": "2014-08-14", "close": 12.86, "volume": 1388075.0}, {"date": "2014-08-15", "close": 12.93, "volume": 945400.0}, {"date": "2014-08-18", "close": 12.74, "volume": 1699041.0}, {"date": "2014-08-19", "close": 12.61, "volume": 2568412.0}, {"date": "2014-08-20", "close": 12.73, "volume": 816997.0}, {"date": "2014-08-21", "close": 12.66, "volume": 1061179.0}, {"date": "2014-08-22", "close": 12.66, "volume": 592890.0}, {"date": "2014-08-25", "close": 12.52, "volume": 1530467.0}, {"date": "2014-08-26", "close": 12.53, "volume": 970528.0}, {"date": "2014-08-27", "close": 12.57, "volume": 649622.0}, {"date": "2014-08-28", "close": 12.42, "volume": 986627.0}, {"date": "2014-08-29", "close": 12.45, "volume": 1250207.0}, {"date": "2014-09-01", "close": 12.42, "volume": 611259.0}, {"date": "2014-09-02", "close": 12.61, "volume": 891231.0}, {"date": "2014-09-03", "close": 12.81, "volume": 1226274.0}, {"date": "2014-09-04", "close": 12.68, "volume": 791862.0}, {"date": "2014-09-05", "close": 12.66, "volume": 677771.0}, {"date": "2014-09-08", "close": 12.79, "volume": 999474.0}, {"date": "2014-09-09", "close": 12.82, "volume": 646366.0}, {"date": "2014-09-10", "close": 12.75, "volume": 732889.0}, {"date": "2014-09-11", "close": 12.72, "volume": 728195.0}, {"date": "2014-09-12", "close": 12.6, "volume": 759100.0}, {"date": "2014-09-15", "close": 12.43, "volume": 885448.0}, {"date": "2014-09-16", "close": 12.27, "volume": 1012158.0}, {"date": "2014-09-17", "close": 12.04, "volume": 1166612.0}, {"date": "2014-09-18", "close": 12.19, "volume": 1436954.0}, {"date": "2014-09-19", "close": 12.21, "volume": 2348842.0}, {"date": "2014-09-22", "close": 12.06, "volume": 1018144.0}, {"date": "2014-09-23", "close": 12.21, "volume": 1039341.0}, {"date": "2014-09-24", "close": 12.11, "volume": 858144.0}, {"date": "2014-09-25", "close": 12.24, "volume": 1276999.0}, {"date": "2014-09-26", "close": 12.05, "volume": 944503.0}, {"date": "2014-09-29", "close": 11.9, "volume": 1069474.0}, {"date": "2014-09-30", "close": 11.92, "volume": 1203094.0}, {"date": "2014-10-01", "close": 12.11, "volume": 1302511.0}, {"date": "2014-10-02", "close": 12.05, "volume": 948453.0}, {"date": "2014-10-03", "close": 12.19, "volume": 947531.0}, {"date": "2014-10-06", "close": 12.1, "volume": 593754.0}, {"date": "2014-10-07", "close": 11.81, "volume": 1791008.0}, {"date": "2014-10-08", "close": 11.72, "volume": 1405244.0}, {"date": "2014-10-09", "close": 11.86, "volume": 978192.0}, {"date": "2014-10-10", "close": 11.56, "volume": 1449916.0}, {"date": "2014-10-13", "close": 11.32, "volume": 980615.0}, {"date": "2014-10-14", "close": 11.41, "volume": 978270.0}, {"date": "2014-10-15", "close": 11.46, "volume": 754983.0}, {"date": "2014-10-16", "close": 11.54, "volume": 1386284.0}, {"date": "2014-10-17", "close": 11.55, "volume": 937313.0}, {"date": "2014-10-20", "close": 11.73, "volume": 831953.0}, {"date": "2014-10-21", "close": 11.73, "volume": 762219.0}, {"date": "2014-10-22", "close": 11.96, "volume": 878861.0}, {"date": "2014-10-23", "close": 11.83, "volume": 1102892.0}, {"date": "2014-10-24", "close": 12.06, "volume": 1177102.0}, {"date": "2014-10-27", "close": 12.15, "volume": 712158.0}, {"date": "2014-10-28", "close": 12.24, "volume": 956461.0}, {"date": "2014-10-29", "close": 12.17, "volume": 698933.0}, {"date": "2014-10-30", "close": 12.35, "volume": 981662.0}, {"date": "2014-10-31", "close": 12.42, "volume": 829307.0}, {"date": "2014-11-03", "close": 12.52, "volume": 893275.0}, {"date": "2014-11-04", "close": 12.66, "volume": 979334.0}, {"date": "2014-11-05", "close": 12.65, "volume": 720370.0}, {"date": "2014-11-06", "close": 12.71, "volume": 1007835.0}, {"date": "2014-11-07", "close": 12.82, "volume": 1440091.0}, {"date": "2014-11-10", "close": 12.71, "volume": 1003470.0}, {"date": "2014-11-11", "close": 12.74, "volume": 679899.0}, {"date": "2014-11-12", "close": 12.63, "volume": 1215413.0}, {"date": "2014-11-13", "close": 12.66, "volume": 795098.0}, {"date": "2014-11-14", "close": 12.76, "volume": 868332.0}, {"date": "2014-11-17", "close": 12.72, "volume": 914178.0}, {"date": "2014-11-18", "close": 12.72, "volume": 849605.0}, {"date": "2014-11-19", "close": 12.67, "volume": 861854.0}, {"date": "2014-11-20", "close": 12.63, "volume": 924446.0}, {"date": "2014-11-21", "close": 12.51, "volume": 663109.0}, {"date": "2014-11-24", "close": 12.66, "volume": 659152.0}, {"date": "2014-11-25", "close": 12.59, "volume": 2052842.0}, {"date": "2014-11-26", "close": 12.75, "volume": 973673.0}, {"date": "2014-11-27", "close": 12.9, "volume": 1122822.0}, {"date": "2014-11-28", "close": 12.77, "volume": 954268.0}, {"date": "2014-12-01", "close": 12.53, "volume": 985392.0}, {"date": "2014-12-02", "close": 12.77, "volume": 1256964.0}, {"date": "2014-12-03", "close": 12.83, "volume": 970876.0}, {"date": "2014-12-04", "close": 12.97, "volume": 1189219.0}, {"date": "2014-12-05", "close": 13.02, "volume": 1106591.0}, {"date": "2014-12-08", "close": 13.0, "volume": 1164247.0}, {"date": "2014-12-09", "close": 12.68, "volume": 1579190.0}, {"date": "2014-12-10", "close": 12.62, "volume": 1470549.0}, {"date": "2014-12-11", "close": 12.55, "volume": 867088.0}, {"date": "2014-12-12", "close": 12.49, "volume": 1003183.0}, {"date": "2014-12-15", "close": 12.3, "volume": 967952.0}, {"date": "2014-12-16", "close": 12.22, "volume": 972968.0}, {"date": "2014-12-17", "close": 12.15, "volume": 1493296.0}, {"date": "2014-12-18", "close": 12.33, "volume": 1836721.0}, {"date": "2014-12-19", "close": 12.64, "volume": 1810978.0}, {"date": "2014-12-22", "close": 12.76, "volume": 1113445.0}, {"date": "2014-12-23", "close": 12.75, "volume": 715542.0}, {"date": "2014-12-24", "close": 12.75, "volume": 309561.0}, {"date": "2014-12-29", "close": 12.93, "volume": 698740.0}, {"date": "2014-12-30", "close": 12.8, "volume": 737924.0}, {"date": "2014-12-31", "close": 12.81, "volume": 265702.0}, {"date": "2015-01-02", "close": 12.82, "volume": 303934.0}, {"date": "2015-01-05", "close": 12.86, "volume": 516390.0}, {"date": "2015-01-06", "close": 12.75, "volume": 1162136.0}, {"date": "2015-01-07", "close": 12.78, "volume": 1337265.0}, {"date": "2015-01-08", "close": 12.8, "volume": 641093.0}, {"date": "2015-01-09", "close": 12.94, "volume": 597245.0}, {"date": "2015-01-12", "close": 12.9, "volume": 731228.0}, {"date": "2015-01-13", "close": 12.83, "volume": 745423.0}, {"date": "2015-01-14", "close": 12.8, "volume": 703671.0}, {"date": "2015-01-15", "close": 12.73, "volume": 1254564.0}, {"date": "2015-01-16", "close": 12.62, "volume": 772532.0}, {"date": "2015-01-19", "close": 12.55, "volume": 874935.0}, {"date": "2015-01-20", "close": 12.79, "volume": 1180171.0}, {"date": "2015-01-21", "close": 12.9, "volume": 799686.0}, {"date": "2015-01-22", "close": 12.95, "volume": 1164316.0}, {"date": "2015-01-23", "close": 13.14, "volume": 2026246.0}, {"date": "2015-01-27", "close": 13.24, "volume": 1538676.0}, {"date": "2015-01-28", "close": 13.38, "volume": 1226497.0}, {"date": "2015-01-29", "close": 13.53, "volume": 1547035.0}, {"date": "2015-01-30", "close": 13.38, "volume": 1777269.0}, {"date": "2015-02-02", "close": 13.53, "volume": 979765.0}, {"date": "2015-02-03", "close": 13.57, "volume": 1729791.0}, {"date": "2015-02-04", "close": 13.7, "volume": 1588424.0}, {"date": "2015-02-05", "close": 13.79, "volume": 1216557.0}, {"date": "2015-02-06", "close": 13.9, "volume": 1080363.0}, {"date": "2015-02-09", "close": 13.96, "volume": 445848.0}, {"date": "2015-02-10", "close": 13.97, "volume": 591531.0}, {"date": "2015-02-11", "close": 14.04, "volume": 984704.0}, {"date": "2015-02-12", "close": 14.04, "volume": 1103833.0}, {"date": "2015-02-13", "close": 14.38, "volume": 1245545.0}, {"date": "2015-02-16", "close": 13.74, "volume": 3222751.0}, {"date": "2015-02-17", "close": 13.5, "volume": 4148842.0}, {"date": "2015-02-18", "close": 13.45, "volume": 2548364.0}, {"date": "2015-02-19", "close": 13.41, "volume": 1653206.0}, {"date": "2015-02-20", "close": 13.33, "volume": 1996619.0}, {"date": "2015-02-23", "close": 13.43, "volume": 1993111.0}, {"date": "2015-02-24", "close": 12.97, "volume": 2288803.0}, {"date": "2015-02-25", "close": 12.94, "volume": 1862124.0}, {"date": "2015-02-26", "close": 12.9, "volume": 1117233.0}, {"date": "2015-02-27", "close": 12.82, "volume": 1691426.0}, {"date": "2015-03-02", "close": 12.86, "volume": 1221733.0}, {"date": "2015-03-03", "close": 12.88, "volume": 1639737.0}, {"date": "2015-03-04", "close": 12.72, "volume": 1510553.0}, {"date": "2015-03-05", "close": 12.63, "volume": 1614928.0}, {"date": "2015-03-06", "close": 12.66, "volume": 1735896.0}, {"date": "2015-03-09", "close": 12.59, "volume": 1118706.0}, {"date": "2015-03-10", "close": 12.55, "volume": 1212967.0}, {"date": "2015-03-11", "close": 12.42, "volume": 1422598.0}, {"date": "2015-03-12", "close": 12.55, "volume": 1431990.0}, {"date": "2015-03-13", "close": 12.49, "volume": 1104557.0}, {"date": "2015-03-16", "close": 12.65, "volume": 1277889.0}, {"date": "2015-03-17", "close": 12.75, "volume": 1377213.0}, {"date": "2015-03-18", "close": 12.7, "volume": 1562359.0}, {"date": "2015-03-19", "close": 12.9, "volume": 2348252.0}, {"date": "2015-03-20", "close": 13.01, "volume": 2992355.0}, {"date": "2015-03-23", "close": 12.9, "volume": 1373359.0}, {"date": "2015-03-24", "close": 13.0, "volume": 1172257.0}, {"date": "2015-03-25", "close": 12.95, "volume": 1573679.0}, {"date": "2015-03-26", "close": 12.8, "volume": 1645615.0}, {"date": "2015-03-27", "close": 12.79, "volume": 1130368.0}, {"date": "2015-03-30", "close": 12.57, "volume": 1481597.0}, {"date": "2015-03-31", "close": 12.55, "volume": 1708835.0}, {"date": "2015-04-01", "close": 12.34, "volume": 2302458.0}, {"date": "2015-04-02", "close": 12.43, "volume": 1265146.0}, {"date": "2015-04-07", "close": 12.4, "volume": 1516393.0}, {"date": "2015-04-08", "close": 12.3, "volume": 1817907.0}, {"date": "2015-04-09", "close": 12.4, "volume": 1176207.0}, {"date": "2015-04-10", "close": 12.59, "volume": 1402514.0}, {"date": "2015-04-13", "close": 12.61, "volume": 795893.0}, {"date": "2015-04-14", "close": 12.5, "volume": 973513.0}, {"date": "2015-04-15", "close": 12.41, "volume": 1057377.0}, {"date": "2015-04-16", "close": 12.5, "volume": 715069.0}, {"date": "2015-04-17", "close": 12.35, "volume": 1160466.0}, {"date": "2015-04-20", "close": 12.39, "volume": 1110175.0}, {"date": "2015-04-21", "close": 12.31, "volume": 949842.0}, {"date": "2015-04-22", "close": 12.2, "volume": 1287370.0}, {"date": "2015-04-23", "close": 12.0, "volume": 1676538.0}, {"date": "2015-04-24", "close": 12.1, "volume": 1280510.0}, {"date": "2015-04-27", "close": 12.12, "volume": 1023841.0}, {"date": "2015-04-28", "close": 12.05, "volume": 1110445.0}, {"date": "2015-04-29", "close": 11.9, "volume": 1501491.0}, {"date": "2015-04-30", "close": 12.09, "volume": 2246035.0}, {"date": "2015-05-01", "close": 12.38, "volume": 2032858.0}, {"date": "2015-05-04", "close": 12.51, "volume": 1707542.0}, {"date": "2015-05-05", "close": 12.43, "volume": 1918435.0}, {"date": "2015-05-06", "close": 12.18, "volume": 1306367.0}, {"date": "2015-05-07", "close": 12.07, "volume": 1452403.0}, {"date": "2015-05-08", "close": 12.16, "volume": 896321.0}, {"date": "2015-05-11", "close": 12.12, "volume": 1500779.0}, {"date": "2015-05-12", "close": 12.26, "volume": 1948037.0}, {"date": "2015-05-13", "close": 12.29, "volume": 1722715.0}, {"date": "2015-05-14", "close": 12.33, "volume": 889598.0}, {"date": "2015-05-15", "close": 12.45, "volume": 1210654.0}, {"date": "2015-05-18", "close": 12.29, "volume": 871570.0}, {"date": "2015-05-19", "close": 12.09, "volume": 1448770.0}, {"date": "2015-05-20", "close": 12.04, "volume": 1265799.0}, {"date": "2015-05-21", "close": 12.09, "volume": 1527186.0}, {"date": "2015-05-22", "close": 12.16, "volume": 834351.0}, {"date": "2015-05-25", "close": 12.22, "volume": 922747.0}, {"date": "2015-05-26", "close": 12.3, "volume": 939114.0}, {"date": "2015-05-27", "close": 12.28, "volume": 851308.0}, {"date": "2015-05-28", "close": 12.18, "volume": 968357.0}, {"date": "2015-05-29", "close": 12.29, "volume": 1677137.0}, {"date": "2015-06-01", "close": 12.26, "volume": 1247204.0}, {"date": "2015-06-02", "close": 12.07, "volume": 1050530.0}, {"date": "2015-06-03", "close": 11.96, "volume": 1528918.0}, {"date": "2015-06-04", "close": 11.81, "volume": 1391733.0}, {"date": "2015-06-05", "close": 11.63, "volume": 1994071.0}, {"date": "2015-06-09", "close": 11.75, "volume": 1537976.0}, {"date": "2015-06-10", "close": 11.85, "volume": 1517201.0}, {"date": "2015-06-11", "close": 12.08, "volume": 1286193.0}, {"date": "2015-06-12", "close": 11.95, "volume": 1292404.0}, {"date": "2015-06-15", "close": 11.93, "volume": 1145112.0}, {"date": "2015-06-16", "close": 12.13, "volume": 1262090.0}, {"date": "2015-06-17", "close": 12.36, "volume": 1745503.0}, {"date": "2015-06-18", "close": 12.34, "volume": 2325839.0}, {"date": "2015-06-19", "close": 12.44, "volume": 1876080.0}, {"date": "2015-06-22", "close": 12.44, "volume": 791967.0}, {"date": "2015-06-23", "close": 12.71, "volume": 1737623.0}, {"date": "2015-06-24", "close": 12.77, "volume": 978899.0}, {"date": "2015-06-25", "close": 12.61, "volume": 1021169.0}, {"date": "2015-06-26", "close": 12.5, "volume": 1286243.0}, {"date": "2015-06-29", "close": 12.21, "volume": 1271022.0}, {"date": "2015-06-30", "close": 12.26, "volume": 1852546.0}, {"date": "2015-07-01", "close": 12.34, "volume": 786586.0}, {"date": "2015-07-02", "close": 12.65, "volume": 1965996.0}, {"date": "2015-07-03", "close": 12.59, "volume": 1291847.0}, {"date": "2015-07-06", "close": 12.47, "volume": 817821.0}, {"date": "2015-07-07", "close": 12.74, "volume": 1262056.0}, {"date": "2015-07-08", "close": 12.53, "volume": 1505302.0}, {"date": "2015-07-09", "close": 12.53, "volume": 1032474.0}, {"date": "2015-07-10", "close": 12.58, "volume": 1106433.0}, {"date": "2015-07-13", "close": 12.54, "volume": 616046.0}, {"date": "2015-07-14", "close": 12.83, "volume": 1544104.0}, {"date": "2015-07-15", "close": 12.92, "volume": 904252.0}, {"date": "2015-07-16", "close": 12.94, "volume": 1222469.0}, {"date": "2015-07-17", "close": 12.96, "volume": 714428.0}, {"date": "2015-07-20", "close": 13.01, "volume": 746474.0}, {"date": "2015-07-21", "close": 13.13, "volume": 938800.0}, {"date": "2015-07-22", "close": 13.02, "volume": 1037292.0}, {"date": "2015-07-23", "close": 13.02, "volume": 1145454.0}, {"date": "2015-07-24", "close": 12.99, "volume": 1055158.0}, {"date": "2015-07-27", "close": 13.0, "volume": 721012.0}, {"date": "2015-07-28", "close": 13.04, "volume": 1118692.0}, {"date": "2015-07-29", "close": 13.05, "volume": 1857893.0}, {"date": "2015-07-30", "close": 13.12, "volume": 1336142.0}, {"date": "2015-07-31", "close": 13.14, "volume": 2734145.0}, {"date": "2015-08-03", "close": 13.15, "volume": 1098375.0}, {"date": "2015-08-04", "close": 13.32, "volume": 1366647.0}, {"date": "2015-08-05", "close": 13.26, "volume": 849933.0}, {"date": "2015-08-06", "close": 13.09, "volume": 1213277.0}, {"date": "2015-08-07", "close": 12.97, "volume": 1565849.0}, {"date": "2015-08-10", "close": 12.63, "volume": 2830061.0}, {"date": "2015-08-11", "close": 12.07, "volume": 4889802.0}, {"date": "2015-08-12", "close": 12.02, "volume": 2495935.0}, {"date": "2015-08-13", "close": 12.1, "volume": 2500152.0}, {"date": "2015-08-14", "close": 11.86, "volume": 1711456.0}, {"date": "2015-08-17", "close": 11.77, "volume": 1879459.0}, {"date": "2015-08-18", "close": 11.14, "volume": 2635970.0}, {"date": "2015-08-19", "close": 11.3, "volume": 1981196.0}, {"date": "2015-08-20", "close": 11.05, "volume": 1732535.0}, {"date": "2015-08-21", "close": 10.73, "volume": 2243029.0}, {"date": "2015-08-24", "close": 10.22, "volume": 3531890.0}, {"date": "2015-08-25", "close": 10.62, "volume": 3486941.0}, {"date": "2015-08-26", "close": 10.74, "volume": 2133715.0}, {"date": "2015-08-27", "close": 10.92, "volume": 1190112.0}, {"date": "2015-08-28", "close": 10.82, "volume": 1453886.0}, {"date": "2015-08-31", "close": 10.97, "volume": 2710417.0}, {"date": "2015-09-01", "close": 10.51, "volume": 1720514.0}, {"date": "2015-09-02", "close": 10.52, "volume": 2340369.0}, {"date": "2015-09-03", "close": 10.36, "volume": 1618579.0}, {"date": "2015-09-04", "close": 10.26, "volume": 1137874.0}, {"date": "2015-09-07", "close": 10.19, "volume": 1163675.0}, {"date": "2015-09-08", "close": 10.37, "volume": 1099448.0}, {"date": "2015-09-09", "close": 10.55, "volume": 1430201.0}, {"date": "2015-09-10", "close": 10.3, "volume": 1920708.0}, {"date": "2015-09-11", "close": 10.2, "volume": 993888.0}, {"date": "2015-09-14", "close": 10.16, "volume": 1173149.0}, {"date": "2015-09-15", "close": 10.07, "volume": 1839070.0}, {"date": "2015-09-16", "close": 10.32, "volume": 2139580.0}, {"date": "2015-09-17", "close": 10.43, "volume": 1672829.0}, {"date": "2015-09-18", "close": 10.45, "volume": 1641583.0}, {"date": "2015-09-21", "close": 10.11, "volume": 1311230.0}, {"date": "2015-09-22", "close": 10.17, "volume": 1048739.0}, {"date": "2015-09-23", "close": 9.88, "volume": 1966723.0}, {"date": "2015-09-24", "close": 10.12, "volume": 1863896.0}, {"date": "2015-09-25", "close": 9.99, "volume": 1430173.0}, {"date": "2015-09-28", "close": 10.08, "volume": 1434308.0}, {"date": "2015-09-29", "close": 9.72, "volume": 1653288.0}, {"date": "2015-09-30", "close": 9.91, "volume": 2278539.0}, {"date": "2015-10-01", "close": 10.08, "volume": 1599725.0}, {"date": "2015-10-02", "close": 9.91, "volume": 1305898.0}, {"date": "2015-10-05", "close": 9.98, "volume": 592371.0}, {"date": "2015-10-06", "close": 10.07, "volume": 965417.0}, {"date": "2015-10-07", "close": 10.01, "volume": 1458248.0}, {"date": "2015-10-08", "close": 10.24, "volume": 2489384.0}, {"date": "2015-10-09", "close": 10.42, "volume": 1220694.0}, {"date": "2015-10-12", "close": 10.36, "volume": 969199.0}, {"date": "2015-10-13", "close": 10.29, "volume": 1431377.0}, {"date": "2015-10-14", "close": 10.14, "volume": 2374073.0}, {"date": "2015-10-15", "close": 10.25, "volume": 1158595.0}, {"date": "2015-10-16", "close": 10.43, "volume": 963151.0}, {"date": "2015-10-19", "close": 10.4, "volume": 773527.0}, {"date": "2015-10-20", "close": 10.3, "volume": 811712.0}, {"date": "2015-10-21", "close": 10.32, "volume": 1085863.0}, {"date": "2015-10-22", "close": 10.35, "volume": 761078.0}, {"date": "2015-10-23", "close": 10.7, "volume": 1759271.0}, {"date": "2015-10-26", "close": 10.66, "volume": 1232445.0}, {"date": "2015-10-27", "close": 10.85, "volume": 1625253.0}, {"date": "2015-10-28", "close": 10.69, "volume": 1392923.0}, {"date": "2015-10-29", "close": 10.73, "volume": 1945110.0}, {"date": "2015-10-30", "close": 10.7, "volume": 1551366.0}, {"date": "2015-11-02", "close": 10.47, "volume": 973536.0}, {"date": "2015-11-03", "close": 10.66, "volume": 1315264.0}, {"date": "2015-11-04", "close": 10.54, "volume": 1368094.0}, {"date": "2015-11-05", "close": 10.61, "volume": 1077749.0}, {"date": "2015-11-06", "close": 10.76, "volume": 992625.0}, {"date": "2015-11-09", "close": 10.56, "volume": 1156784.0}, {"date": "2015-11-10", "close": 10.63, "volume": 1182652.0}, {"date": "2015-11-11", "close": 10.72, "volume": 991527.0}, {"date": "2015-11-12", "close": 10.68, "volume": 694061.0}, {"date": "2015-11-13", "close": 10.56, "volume": 1013154.0}, {"date": "2015-11-16", "close": 10.53, "volume": 986776.0}, {"date": "2015-11-17", "close": 10.82, "volume": 1203897.0}, {"date": "2015-11-18", "close": 10.85, "volume": 1293784.0}, {"date": "2015-11-19", "close": 11.15, "volume": 1423213.0}, {"date": "2015-11-20", "close": 11.22, "volume": 1155751.0}, {"date": "2015-11-23", "close": 11.24, "volume": 1104084.0}, {"date": "2015-11-24", "close": 11.23, "volume": 999573.0}, {"date": "2015-11-25", "close": 11.12, "volume": 1220408.0}, {"date": "2015-11-26", "close": 11.16, "volume": 747435.0}, {"date": "2015-11-27", "close": 11.13, "volume": 978243.0}, {"date": "2015-11-30", "close": 11.16, "volume": 1418780.0}, {"date": "2015-12-01", "close": 11.45, "volume": 1642776.0}, {"date": "2015-12-02", "close": 11.42, "volume": 1175595.0}, {"date": "2015-12-03", "close": 11.42, "volume": 1430689.0}, {"date": "2015-12-04", "close": 11.1, "volume": 1256274.0}, {"date": "2015-12-07", "close": 11.29, "volume": 1195941.0}, {"date": "2015-12-08", "close": 11.11, "volume": 1224944.0}, {"date": "2015-12-09", "close": 11.11, "volume": 985532.0}, {"date": "2015-12-10", "close": 11.02, "volume": 1194855.0}, {"date": "2015-12-11", "close": 10.93, "volume": 790814.0}, {"date": "2015-12-14", "close": 10.72, "volume": 1138754.0}, {"date": "2015-12-15", "close": 10.79, "volume": 1856176.0}, {"date": "2015-12-16", "close": 11.02, "volume": 1800386.0}, {"date": "2015-12-17", "close": 11.24, "volume": 1707360.0}, {"date": "2015-12-18", "close": 11.24, "volume": 2146269.0}, {"date": "2015-12-21", "close": 11.24, "volume": 1164557.0}, {"date": "2015-12-22", "close": 11.4, "volume": 1621300.0}, {"date": "2015-12-23", "close": 11.45, "volume": 601046.0}, {"date": "2015-12-24", "close": 11.51, "volume": 370971.0}, {"date": "2015-12-29", "close": 11.77, "volume": 887612.0}, {"date": "2015-12-30", "close": 11.91, "volume": 803457.0}, {"date": "2015-12-31", "close": 11.95, "volume": 736649.0}, {"date": "2016-01-04", "close": 11.86, "volume": 987725.0}, {"date": "2016-01-05", "close": 11.69, "volume": 1024801.0}, {"date": "2016-01-06", "close": 11.6, "volume": 1290459.0}, {"date": "2016-01-07", "close": 11.36, "volume": 1609359.0}, {"date": "2016-01-08", "close": 11.26, "volume": 1402214.0}, {"date": "2016-01-11", "close": 11.21, "volume": 1681011.0}, {"date": "2016-01-12", "close": 11.04, "volume": 2219191.0}, {"date": "2016-01-13", "close": 11.33, "volume": 1580754.0}, {"date": "2016-01-14", "close": 10.94, "volume": 1737657.0}, {"date": "2016-01-15", "close": 10.6, "volume": 2354385.0}, {"date": "2016-01-18", "close": 10.51, "volume": 1387240.0}, {"date": "2016-01-19", "close": 10.61, "volume": 1168546.0}, {"date": "2016-01-20", "close": 10.42, "volume": 1217735.0}, {"date": "2016-01-21", "close": 10.42, "volume": 1385614.0}, {"date": "2016-01-22", "close": 10.56, "volume": 1038675.0}, {"date": "2016-01-25", "close": 10.7, "volume": 1103251.0}, {"date": "2016-01-27", "close": 10.57, "volume": 1443559.0}, {"date": "2016-01-28", "close": 10.62, "volume": 1250690.0}, {"date": "2016-01-29", "close": 10.74, "volume": 1767604.0}, {"date": "2016-02-01", "close": 10.92, "volume": 1121421.0}, {"date": "2016-02-02", "close": 10.48, "volume": 2138951.0}, {"date": "2016-02-03", "close": 10.32, "volume": 1835266.0}, {"date": "2016-02-04", "close": 10.37, "volume": 1511032.0}, {"date": "2016-02-05", "close": 10.24, "volume": 1114365.0}, {"date": "2016-02-08", "close": 10.28, "volume": 928030.0}, {"date": "2016-02-09", "close": 9.71, "volume": 2285721.0}, {"date": "2016-02-10", "close": 9.27, "volume": 2699811.0}, {"date": "2016-02-11", "close": 9.5, "volume": 1870459.0}, {"date": "2016-02-12", "close": 9.23, "volume": 2646451.0}, {"date": "2016-02-15", "close": 8.86, "volume": 4113807.0}, {"date": "2016-02-16", "close": 8.8, "volume": 4156172.0}, {"date": "2016-02-17", "close": 8.62, "volume": 2504943.0}, {"date": "2016-02-18", "close": 8.82, "volume": 2784299.0}, {"date": "2016-02-19", "close": 8.78, "volume": 2001333.0}, {"date": "2016-02-22", "close": 8.79, "volume": 1897862.0}, {"date": "2016-02-23", "close": 8.68, "volume": 2584146.0}, {"date": "2016-02-24", "close": 8.45, "volume": 3302531.0}, {"date": "2016-02-25", "close": 8.42, "volume": 2877025.0}, {"date": "2016-02-26", "close": 8.51, "volume": 2186391.0}, {"date": "2016-02-29", "close": 8.56, "volume": 2909820.0}, {"date": "2016-03-01", "close": 8.05, "volume": 3573578.0}, {"date": "2016-03-02", "close": 8.27, "volume": 3410271.0}, {"date": "2016-03-03", "close": 8.65, "volume": 4123186.0}, {"date": "2016-03-04", "close": 8.7, "volume": 3322202.0}, {"date": "2016-03-07", "close": 9.08, "volume": 2673719.0}, {"date": "2016-03-08", "close": 8.92, "volume": 3370975.0}, {"date": "2016-03-09", "close": 9.12, "volume": 2374418.0}, {"date": "2016-03-10", "close": 9.07, "volume": 2586611.0}, {"date": "2016-03-11", "close": 9.28, "volume": 2272332.0}, {"date": "2016-03-14", "close": 9.5, "volume": 2724197.0}, {"date": "2016-03-15", "close": 9.35, "volume": 2243679.0}, {"date": "2016-03-16", "close": 9.45, "volume": 2200270.0}, {"date": "2016-03-17", "close": 9.44, "volume": 3077525.0}, {"date": "2016-03-18", "close": 9.7, "volume": 11723905.0}, {"date": "2016-03-21", "close": 9.63, "volume": 1775571.0}, {"date": "2016-03-22", "close": 9.76, "volume": 2332226.0}, {"date": "2016-03-23", "close": 9.58, "volume": 2214401.0}, {"date": "2016-03-24", "close": 9.0, "volume": 4523557.0}, {"date": "2016-03-29", "close": 8.82, "volume": 2661564.0}, {"date": "2016-03-30", "close": 8.77, "volume": 2631433.0}, {"date": "2016-03-31", "close": 8.87, "volume": 2863036.0}, {"date": "2016-04-01", "close": 8.63, "volume": 3001211.0}, {"date": "2016-04-04", "close": 8.64, "volume": 1617829.0}, {"date": "2016-04-05", "close": 8.55, "volume": 3400954.0}, {"date": "2016-04-06", "close": 8.5, "volume": 1987325.0}, {"date": "2016-04-07", "close": 8.55, "volume": 1603570.0}, {"date": "2016-04-08", "close": 8.35, "volume": 2245922.0}, {"date": "2016-04-11", "close": 8.36, "volume": 1038436.0}, {"date": "2016-04-12", "close": 8.55, "volume": 1251355.0}, {"date": "2016-04-13", "close": 8.6, "volume": 1590055.0}, {"date": "2016-04-14", "close": 8.66, "volume": 2373816.0}, {"date": "2016-04-15", "close": 9.0, "volume": 3311807.0}, {"date": "2016-04-18", "close": 8.88, "volume": 1480368.0}, {"date": "2016-04-19", "close": 9.04, "volume": 1540392.0}, {"date": "2016-04-20", "close": 9.15, "volume": 1477551.0}, {"date": "2016-04-21", "close": 9.3, "volume": 1752835.0}, {"date": "2016-04-22", "close": 9.33, "volume": 1626324.0}, {"date": "2016-04-26", "close": 9.31, "volume": 1732015.0}, {"date": "2016-04-27", "close": 9.18, "volume": 1728071.0}, {"date": "2016-04-28", "close": 9.28, "volume": 1513080.0}, {"date": "2016-04-29", "close": 9.32, "volume": 1617896.0}, {"date": "2016-05-02", "close": 9.09, "volume": 2116220.0}, {"date": "2016-05-03", "close": 9.39, "volume": 2441739.0}, {"date": "2016-05-04", "close": 9.39, "volume": 1966922.0}, {"date": "2016-05-05", "close": 9.42, "volume": 1485618.0}, {"date": "2016-05-06", "close": 9.35, "volume": 1672080.0}, {"date": "2016-05-09", "close": 9.5, "volume": 1753876.0}, {"date": "2016-05-10", "close": 9.63, "volume": 1537171.0}, {"date": "2016-05-11", "close": 9.63, "volume": 1351734.0}, {"date": "2016-05-12", "close": 9.72, "volume": 958778.0}, {"date": "2016-05-13", "close": 9.67, "volume": 1423125.0}, {"date": "2016-05-16", "close": 9.76, "volume": 1089012.0}, {"date": "2016-05-17", "close": 10.06, "volume": 1758178.0}, {"date": "2016-05-18", "close": 9.88, "volume": 1319868.0}, {"date": "2016-05-19", "close": 9.98, "volume": 1609892.0}, {"date": "2016-05-20", "close": 9.94, "volume": 1156166.0}, {"date": "2016-05-23", "close": 9.87, "volume": 1695805.0}, {"date": "2016-05-24", "close": 9.98, "volume": 1902778.0}, {"date": "2016-05-25", "close": 10.23, "volume": 1952509.0}, {"date": "2016-05-26", "close": 10.26, "volume": 1562568.0}, {"date": "2016-05-27", "close": 10.22, "volume": 2053853.0}, {"date": "2016-05-30", "close": 10.25, "volume": 1028997.0}, {"date": "2016-05-31", "close": 10.24, "volume": 2652648.0}, {"date": "2016-06-01", "close": 9.99, "volume": 1664040.0}, {"date": "2016-06-02", "close": 9.43, "volume": 3605834.0}, {"date": "2016-06-03", "close": 9.33, "volume": 3276542.0}, {"date": "2016-06-06", "close": 9.39, "volume": 1339477.0}, {"date": "2016-06-07", "close": 9.41, "volume": 1368641.0}, {"date": "2016-06-08", "close": 9.37, "volume": 1395078.0}, {"date": "2016-06-09", "close": 9.38, "volume": 883481.0}, {"date": "2016-06-10", "close": 9.25, "volume": 1335958.0}, {"date": "2016-06-14", "close": 9.05, "volume": 1921116.0}, {"date": "2016-06-15", "close": 9.0, "volume": 1813540.0}, {"date": "2016-06-16", "close": 8.96, "volume": 1891040.0}, {"date": "2016-06-17", "close": 9.11, "volume": 2458416.0}, {"date": "2016-06-20", "close": 9.48, "volume": 1663126.0}, {"date": "2016-06-21", "close": 9.52, "volume": 1418384.0}, {"date": "2016-06-22", "close": 9.55, "volume": 1047359.0}, {"date": "2016-06-23", "close": 9.53, "volume": 784468.0}, {"date": "2016-06-24", "close": 9.15, "volume": 2871261.0}, {"date": "2016-06-27", "close": 9.21, "volume": 1723079.0}, {"date": "2016-06-28", "close": 9.31, "volume": 2343679.0}, {"date": "2016-06-29", "close": 9.46, "volume": 1763558.0}, {"date": "2016-06-30", "close": 9.6, "volume": 1779285.0}, {"date": "2016-07-01", "close": 9.79, "volume": 2632729.0}, {"date": "2016-07-04", "close": 9.7, "volume": 1755133.0}, {"date": "2016-07-05", "close": 9.56, "volume": 1318932.0}, {"date": "2016-07-06", "close": 9.38, "volume": 1625868.0}, {"date": "2016-07-07", "close": 9.55, "volume": 1536283.0}, {"date": "2016-07-08", "close": 9.51, "volume": 892093.0}, {"date": "2016-07-11", "close": 9.75, "volume": 1499940.0}, {"date": "2016-07-12", "close": 9.8, "volume": 1487283.0}, {"date": "2016-07-13", "close": 9.86, "volume": 1167415.0}, {"date": "2016-07-14", "close": 9.86, "volume": 1550873.0}, {"date": "2016-07-15", "close": 9.96, "volume": 1565239.0}, {"date": "2016-07-18", "close": 10.01, "volume": 990300.0}, {"date": "2016-07-19", "close": 9.84, "volume": 2119760.0}, {"date": "2016-07-20", "close": 9.87, "volume": 1938007.0}, {"date": "2016-07-21", "close": 10.0, "volume": 1603413.0}, {"date": "2016-07-22", "close": 9.94, "volume": 1047555.0}, {"date": "2016-07-25", "close": 10.17, "volume": 1635729.0}, {"date": "2016-07-26", "close": 10.11, "volume": 1800172.0}, {"date": "2016-07-27", "close": 10.13, "volume": 1511592.0}, {"date": "2016-07-28", "close": 10.08, "volume": 1481323.0}, {"date": "2016-07-29", "close": 10.15, "volume": 2120071.0}, {"date": "2016-08-01", "close": 10.16, "volume": 1882409.0}, {"date": "2016-08-02", "close": 9.84, "volume": 4993317.0}, {"date": "2016-08-03", "close": 9.55, "volume": 2609154.0}, {"date": "2016-08-04", "close": 9.62, "volume": 2095421.0}, {"date": "2016-08-05", "close": 9.73, "volume": 1477970.0}, {"date": "2016-08-08", "close": 10.15, "volume": 4074787.0}, {"date": "2016-08-09", "close": 10.54, "volume": 4479142.0}, {"date": "2016-08-10", "close": 10.57, "volume": 2509507.0}, {"date": "2016-08-11", "close": 10.51, "volume": 2105422.0}, {"date": "2016-08-12", "close": 10.49, "volume": 2285207.0}, {"date": "2016-08-15", "close": 10.54, "volume": 1356421.0}, {"date": "2016-08-16", "close": 10.51, "volume": 1078663.0}, {"date": "2016-08-17", "close": 10.58, "volume": 677099.0}, {"date": "2016-08-18", "close": 10.55, "volume": 1120460.0}, {"date": "2016-08-19", "close": 10.65, "volume": 1203238.0}, {"date": "2016-08-22", "close": 10.81, "volume": 1604328.0}, {"date": "2016-08-23", "close": 10.75, "volume": 1865809.0}, {"date": "2016-08-24", "close": 10.85, "volume": 944913.0}, {"date": "2016-08-25", "close": 10.71, "volume": 1276109.0}, {"date": "2016-08-26", "close": 10.71, "volume": 1107693.0}, {"date": "2016-08-29", "close": 10.8, "volume": 910265.0}, {"date": "2016-08-30", "close": 11.05, "volume": 2052648.0}, {"date": "2016-08-31", "close": 10.98, "volume": 2173635.0}, {"date": "2016-09-01", "close": 11.01, "volume": 1915430.0}, {"date": "2016-09-02", "close": 10.82, "volume": 1617624.0}, {"date": "2016-09-05", "close": 10.85, "volume": 2625154.0}, {"date": "2016-09-06", "close": 10.55, "volume": 2887558.0}, {"date": "2016-09-07", "close": 10.66, "volume": 2229316.0}, {"date": "2016-09-08", "close": 10.58, "volume": 1518369.0}, {"date": "2016-09-09", "close": 10.41, "volume": 1813989.0}, {"date": "2016-09-12", "close": 10.14, "volume": 1463485.0}, {"date": "2016-09-13", "close": 10.04, "volume": 1773066.0}, {"date": "2016-09-14", "close": 10.17, "volume": 2272451.0}, {"date": "2016-09-15", "close": 10.18, "volume": 1780427.0}, {"date": "2016-09-16", "close": 10.23, "volume": 2398856.0}, {"date": "2016-09-19", "close": 10.31, "volume": 297016.0}, {"date": "2016-09-20", "close": 10.29, "volume": 1523955.0}, {"date": "2016-09-21", "close": 10.42, "volume": 1347086.0}, {"date": "2016-09-22", "close": 10.43, "volume": 760894.0}, {"date": "2016-09-23", "close": 10.62, "volume": 1711532.0}, {"date": "2016-09-26", "close": 10.53, "volume": 902767.0}, {"date": "2016-09-27", "close": 10.53, "volume": 1628838.0}, {"date": "2016-09-28", "close": 10.52, "volume": 1183780.0}, {"date": "2016-09-29", "close": 10.53, "volume": 1079697.0}, {"date": "2016-09-30", "close": 10.77, "volume": 3009055.0}, {"date": "2016-10-03", "close": 10.88, "volume": 1312427.0}, {"date": "2016-10-04", "close": 10.9, "volume": 1548358.0}, {"date": "2016-10-05", "close": 11.1, "volume": 2373056.0}, {"date": "2016-10-06", "close": 11.17, "volume": 1899099.0}, {"date": "2016-10-07", "close": 11.01, "volume": 1048828.0}, {"date": "2016-10-10", "close": 11.1, "volume": 1028655.0}, {"date": "2016-10-11", "close": 11.19, "volume": 1177873.0}, {"date": "2016-10-12", "close": 11.19, "volume": 1553852.0}, {"date": "2016-10-13", "close": 11.05, "volume": 989352.0}, {"date": "2016-10-14", "close": 11.1, "volume": 963281.0}, {"date": "2016-10-17", "close": 11.07, "volume": 1289300.0}, {"date": "2016-10-18", "close": 10.91, "volume": 1622645.0}, {"date": "2016-10-19", "close": 11.0, "volume": 1150664.0}, {"date": "2016-10-20", "close": 11.05, "volume": 1030188.0}, {"date": "2016-10-21", "close": 11.1, "volume": 944703.0}, {"date": "2016-10-24", "close": 11.15, "volume": 947901.0}, {"date": "2016-10-25", "close": 11.18, "volume": 1071264.0}, {"date": "2016-10-26", "close": 10.98, "volume": 1255077.0}, {"date": "2016-10-27", "close": 11.02, "volume": 1510401.0}, {"date": "2016-10-28", "close": 10.94, "volume": 1266672.0}, {"date": "2016-10-31", "close": 11.13, "volume": 1555710.0}, {"date": "2016-11-01", "close": 10.99, "volume": 1164987.0}, {"date": "2016-11-02", "close": 10.72, "volume": 1363072.0}, {"date": "2016-11-03", "close": 10.68, "volume": 947274.0}, {"date": "2016-11-04", "close": 10.53, "volume": 774147.0}, {"date": "2016-11-07", "close": 10.74, "volume": 850126.0}, {"date": "2016-11-08", "close": 10.7, "volume": 1228546.0}, {"date": "2016-11-09", "close": 10.45, "volume": 2440625.0}, {"date": "2016-11-10", "close": 10.91, "volume": 1257639.0}, {"date": "2016-11-11", "close": 11.33, "volume": 2467331.0}, {"date": "2016-11-14", "close": 11.44, "volume": 1737046.0}, {"date": "2016-11-15", "close": 11.45, "volume": 801041.0}, {"date": "2016-11-16", "close": 11.63, "volume": 1993266.0}, {"date": "2016-11-17", "close": 11.61, "volume": 3231158.0}, {"date": "2016-11-18", "close": 11.72, "volume": 1046975.0}, {"date": "2016-11-21", "close": 11.74, "volume": 1203509.0}, {"date": "2016-11-22", "close": 11.83, "volume": 1510084.0}, {"date": "2016-11-23", "close": 11.89, "volume": 1090068.0}, {"date": "2016-11-24", "close": 11.84, "volume": 737647.0}, {"date": "2016-11-25", "close": 11.89, "volume": 1073498.0}, {"date": "2016-11-28", "close": 11.85, "volume": 1211675.0}, {"date": "2016-11-29", "close": 12.02, "volume": 1727082.0}, {"date": "2016-11-30", "close": 12.05, "volume": 2109683.0}, {"date": "2016-12-01", "close": 12.3, "volume": 2002382.0}, {"date": "2016-12-02", "close": 12.28, "volume": 1339220.0}, {"date": "2016-12-05", "close": 12.11, "volume": 1489162.0}, {"date": "2016-12-06", "close": 12.24, "volume": 2105792.0}, {"date": "2016-12-07", "close": 12.27, "volume": 2228886.0}, {"date": "2016-12-08", "close": 12.35, "volume": 1086962.0}, {"date": "2016-12-09", "close": 12.45, "volume": 1623536.0}, {"date": "2016-12-12", "close": 12.11, "volume": 2020558.0}, {"date": "2016-12-13", "close": 12.12, "volume": 2103495.0}, {"date": "2016-12-14", "close": 12.26, "volume": 1935860.0}, {"date": "2016-12-15", "close": 12.23, "volume": 1499550.0}, {"date": "2016-12-16", "close": 12.25, "volume": 2710968.0}, {"date": "2016-12-19", "close": 12.5, "volume": 1504355.0}, {"date": "2016-12-20", "close": 12.75, "volume": 3315610.0}, {"date": "2016-12-21", "close": 12.75, "volume": 1132527.0}, {"date": "2016-12-22", "close": 12.69, "volume": 1388824.0}, {"date": "2016-12-23", "close": 12.69, "volume": 751064.0}, {"date": "2016-12-28", "close": 12.77, "volume": 993548.0}, {"date": "2016-12-29", "close": 12.81, "volume": 666423.0}, {"date": "2016-12-30", "close": 12.71, "volume": 456025.0}, {"date": "2017-01-03", "close": 12.93, "volume": 998815.0}, {"date": "2017-01-04", "close": 12.96, "volume": 1277148.0}, {"date": "2017-01-05", "close": 13.0, "volume": 1334826.0}, {"date": "2017-01-06", "close": 13.0, "volume": 1246745.0}, {"date": "2017-01-09", "close": 13.14, "volume": 1458711.0}, {"date": "2017-01-10", "close": 12.92, "volume": 1173323.0}, {"date": "2017-01-11", "close": 12.92, "volume": 1274501.0}, {"date": "2017-01-12", "close": 13.31, "volume": 2189996.0}, {"date": "2017-01-13", "close": 13.01, "volume": 1404711.0}, {"date": "2017-01-16", "close": 13.11, "volume": 1372670.0}, {"date": "2017-01-17", "close": 13.24, "volume": 2142106.0}, {"date": "2017-01-18", "close": 12.71, "volume": 3184483.0}, {"date": "2017-01-19", "close": 12.63, "volume": 1934968.0}, {"date": "2017-01-20", "close": 12.57, "volume": 1801115.0}, {"date": "2017-01-23", "close": 12.58, "volume": 1806236.0}, {"date": "2017-01-24", "close": 12.65, "volume": 1420699.0}, {"date": "2017-01-25", "close": 12.76, "volume": 2199311.0}, {"date": "2017-01-27", "close": 12.84, "volume": 1467317.0}, {"date": "2017-01-30", "close": 12.64, "volume": 1456769.0}, {"date": "2017-01-31", "close": 12.55, "volume": 1427976.0}, {"date": "2017-02-01", "close": 12.54, "volume": 1440664.0}, {"date": "2017-02-02", "close": 12.49, "volume": 1392356.0}, {"date": "2017-02-03", "close": 12.49, "volume": 927354.0}, {"date": "2017-02-06", "close": 12.45, "volume": 1590434.0}, {"date": "2017-02-07", "close": 12.18, "volume": 2451504.0}, {"date": "2017-02-08", "close": 12.34, "volume": 1839804.0}, {"date": "2017-02-09", "close": 12.34, "volume": 1617791.0}, {"date": "2017-02-10", "close": 12.63, "volume": 2679947.0}, {"date": "2017-02-13", "close": 12.0, "volume": 5328584.0}, {"date": "2017-02-14", "close": 12.0, "volume": 3639797.0}, {"date": "2017-02-15", "close": 12.15, "volume": 2796362.0}, {"date": "2017-02-16", "close": 12.33, "volume": 2852850.0}, {"date": "2017-02-17", "close": 12.43, "volume": 2264042.0}, {"date": "2017-02-20", "close": 12.2, "volume": 2224495.0}, {"date": "2017-02-21", "close": 12.27, "volume": 1748215.0}, {"date": "2017-02-22", "close": 12.2, "volume": 1949673.0}, {"date": "2017-02-23", "close": 12.23, "volume": 1487400.0}, {"date": "2017-02-24", "close": 12.29, "volume": 1808275.0}, {"date": "2017-02-27", "close": 12.19, "volume": 2137074.0}, {"date": "2017-02-28", "close": 12.22, "volume": 3225216.0}, {"date": "2017-03-01", "close": 12.14, "volume": 2319293.0}, {"date": "2017-03-02", "close": 11.88, "volume": 2312218.0}, {"date": "2017-03-03", "close": 11.68, "volume": 2333135.0}, {"date": "2017-03-06", "close": 11.89, "volume": 2343362.0}, {"date": "2017-03-07", "close": 11.9, "volume": 2032999.0}, {"date": "2017-03-08", "close": 11.81, "volume": 1667992.0}, {"date": "2017-03-09", "close": 11.76, "volume": 1371617.0}, {"date": "2017-03-10", "close": 11.94, "volume": 1510205.0}, {"date": "2017-03-13", "close": 11.72, "volume": 2104637.0}, {"date": "2017-03-14", "close": 11.69, "volume": 1897744.0}, {"date": "2017-03-15", "close": 11.64, "volume": 2071447.0}, {"date": "2017-03-16", "close": 11.53, "volume": 2453923.0}, {"date": "2017-03-17", "close": 11.74, "volume": 6133712.0}, {"date": "2017-03-20", "close": 11.68, "volume": 1136256.0}, {"date": "2017-03-21", "close": 11.65, "volume": 1977701.0}, {"date": "2017-03-22", "close": 11.35, "volume": 1229639.0}, {"date": "2017-03-23", "close": 11.34, "volume": 1270386.0}, {"date": "2017-03-24", "close": 11.35, "volume": 1815590.0}, {"date": "2017-03-27", "close": 11.42, "volume": 1457827.0}, {"date": "2017-03-28", "close": 11.95, "volume": 2551122.0}, {"date": "2017-03-29", "close": 12.02, "volume": 1862287.0}, {"date": "2017-03-30", "close": 12.03, "volume": 2137508.0}, {"date": "2017-03-31", "close": 12.14, "volume": 2467207.0}, {"date": "2017-04-03", "close": 11.98, "volume": 2271905.0}, {"date": "2017-04-04", "close": 12.07, "volume": 1725548.0}, {"date": "2017-04-05", "close": 11.96, "volume": 3146952.0}, {"date": "2017-04-06", "close": 11.78, "volume": 1383096.0}, {"date": "2017-04-07", "close": 11.78, "volume": 1645927.0}, {"date": "2017-04-10", "close": 11.91, "volume": 1248016.0}, {"date": "2017-04-11", "close": 12.08, "volume": 2012623.0}, {"date": "2017-04-12", "close": 12.01, "volume": 1292224.0}, {"date": "2017-04-13", "close": 11.95, "volume": 1169158.0}, {"date": "2017-04-18", "close": 11.74, "volume": 3424102.0}, {"date": "2017-04-19", "close": 11.74, "volume": 1371410.0}, {"date": "2017-04-20", "close": 11.8, "volume": 1219361.0}, {"date": "2017-04-21", "close": 11.88, "volume": 1999117.0}, {"date": "2017-04-24", "close": 12.03, "volume": 1062799.0}, {"date": "2017-04-26", "close": 12.37, "volume": 4153685.0}, {"date": "2017-04-27", "close": 12.5, "volume": 1597028.0}, {"date": "2017-04-28", "close": 12.32, "volume": 1902058.0}, {"date": "2017-05-01", "close": 12.44, "volume": 1219765.0}, {"date": "2017-05-02", "close": 12.46, "volume": 1676635.0}, {"date": "2017-05-03", "close": 12.23, "volume": 1915192.0}, {"date": "2017-05-04", "close": 12.14, "volume": 1296111.0}, {"date": "2017-05-05", "close": 12.04, "volume": 1201352.0}, {"date": "2017-05-08", "close": 12.1, "volume": 1683377.0}, {"date": "2017-05-09", "close": 11.79, "volume": 2412207.0}, {"date": "2017-05-10", "close": 12.25, "volume": 3254067.0}, {"date": "2017-05-11", "close": 12.34, "volume": 1468469.0}, {"date": "2017-05-12", "close": 12.12, "volume": 1625035.0}, {"date": "2017-05-15", "close": 12.22, "volume": 913794.0}, {"date": "2017-05-16", "close": 12.3, "volume": 1059807.0}, {"date": "2017-05-17", "close": 12.14, "volume": 1262222.0}, {"date": "2017-05-18", "close": 12.13, "volume": 1849365.0}, {"date": "2017-05-19", "close": 12.03, "volume": 1230473.0}, {"date": "2017-05-22", "close": 11.83, "volume": 1881154.0}, {"date": "2017-05-23", "close": 11.64, "volume": 2053198.0}, {"date": "2017-05-24", "close": 11.62, "volume": 1334210.0}, {"date": "2017-05-25", "close": 11.66, "volume": 1289786.0}, {"date": "2017-05-26", "close": 11.36, "volume": 2092125.0}, {"date": "2017-05-29", "close": 11.08, "volume": 1218811.0}, {"date": "2017-05-30", "close": 11.23, "volume": 1248040.0}, {"date": "2017-05-31", "close": 11.27, "volume": 2066234.0}, {"date": "2017-06-01", "close": 11.2, "volume": 1098992.0}, {"date": "2017-06-02", "close": 11.19, "volume": 1396475.0}, {"date": "2017-06-05", "close": 10.7, "volume": 3942272.0}, {"date": "2017-06-06", "close": 10.38, "volume": 4690634.0}, {"date": "2017-06-07", "close": 10.35, "volume": 2991058.0}, {"date": "2017-06-08", "close": 10.57, "volume": 2247738.0}, {"date": "2017-06-09", "close": 10.57, "volume": 1434254.0}, {"date": "2017-06-13", "close": 10.93, "volume": 2265734.0}, {"date": "2017-06-14", "close": 11.02, "volume": 1922817.0}, {"date": "2017-06-15", "close": 10.76, "volume": 3780340.0}, {"date": "2017-06-16", "close": 10.78, "volume": 2262487.0}, {"date": "2017-06-19", "close": 10.82, "volume": 1125159.0}, {"date": "2017-06-20", "close": 10.81, "volume": 2552618.0}, {"date": "2017-06-21", "close": 10.53, "volume": 3091160.0}, {"date": "2017-06-22", "close": 10.65, "volume": 1372915.0}, {"date": "2017-06-23", "close": 10.63, "volume": 1623152.0}, {"date": "2017-06-26", "close": 10.69, "volume": 1221967.0}, {"date": "2017-06-27", "close": 10.7, "volume": 1170436.0}, {"date": "2017-06-28", "close": 11.0, "volume": 2670643.0}, {"date": "2017-06-29", "close": 11.15, "volume": 2573872.0}, {"date": "2017-06-30", "close": 11.08, "volume": 1756043.0}, {"date": "2017-07-03", "close": 11.14, "volume": 1215266.0}, {"date": "2017-07-04", "close": 11.46, "volume": 1900659.0}, {"date": "2017-07-05", "close": 11.48, "volume": 1613260.0}, {"date": "2017-07-06", "close": 11.33, "volume": 1752964.0}, {"date": "2017-07-07", "close": 11.13, "volume": 1801283.0}, {"date": "2017-07-10", "close": 11.22, "volume": 1333554.0}, {"date": "2017-07-11", "close": 11.37, "volume": 1943278.0}, {"date": "2017-07-12", "close": 11.3, "volume": 2033205.0}, {"date": "2017-07-13", "close": 11.39, "volume": 1074462.0}, {"date": "2017-07-14", "close": 11.5, "volume": 1394268.0}, {"date": "2017-07-17", "close": 11.47, "volume": 859239.0}, {"date": "2017-07-18", "close": 11.24, "volume": 2061477.0}, {"date": "2017-07-19", "close": 11.31, "volume": 3197973.0}, {"date": "2017-07-20", "close": 11.28, "volume": 1743484.0}, {"date": "2017-07-21", "close": 11.24, "volume": 1788728.0}, {"date": "2017-07-24", "close": 11.1, "volume": 1289615.0}, {"date": "2017-07-25", "close": 11.13, "volume": 1711194.0}, {"date": "2017-07-26", "close": 11.42, "volume": 1691715.0}, {"date": "2017-07-27", "close": 11.16, "volume": 2204357.0}, {"date": "2017-07-28", "close": 11.09, "volume": 1961177.0}, {"date": "2017-07-31", "close": 11.12, "volume": 1256199.0}, {"date": "2017-08-01", "close": 11.4, "volume": 2089850.0}, {"date": "2017-08-02", "close": 11.36, "volume": 981006.0}, {"date": "2017-08-03", "close": 11.31, "volume": 1144912.0}, {"date": "2017-08-04", "close": 11.25, "volume": 1013971.0}, {"date": "2017-08-07", "close": 11.31, "volume": 702697.0}, {"date": "2017-08-08", "close": 11.12, "volume": 1980880.0}, {"date": "2017-08-09", "close": 11.29, "volume": 1257134.0}, {"date": "2017-08-10", "close": 11.35, "volume": 1174068.0}, {"date": "2017-08-11", "close": 11.26, "volume": 1168521.0}, {"date": "2017-08-14", "close": 12.1, "volume": 4934245.0}, {"date": "2017-08-15", "close": 12.25, "volume": 2868806.0}, {"date": "2017-08-16", "close": 12.49, "volume": 2270163.0}, {"date": "2017-08-17", "close": 12.42, "volume": 2445127.0}, {"date": "2017-08-18", "close": 12.33, "volume": 1963617.0}, {"date": "2017-08-21", "close": 12.33, "volume": 2206386.0}, {"date": "2017-08-22", "close": 12.32, "volume": 1464600.0}, {"date": "2017-08-23", "close": 12.26, "volume": 1933557.0}, {"date": "2017-08-24", "close": 12.24, "volume": 1251288.0}, {"date": "2017-08-25", "close": 12.18, "volume": 1980148.0}, {"date": "2017-08-28", "close": 12.13, "volume": 1760376.0}, {"date": "2017-08-29", "close": 12.01, "volume": 2325194.0}, {"date": "2017-08-30", "close": 11.88, "volume": 1553019.0}, {"date": "2017-08-31", "close": 11.95, "volume": 2221012.0}, {"date": "2017-09-01", "close": 12.03, "volume": 1478339.0}, {"date": "2017-09-04", "close": 11.99, "volume": 1536825.0}, {"date": "2017-09-05", "close": 11.6, "volume": 1868102.0}, {"date": "2017-09-06", "close": 11.37, "volume": 1846655.0}, {"date": "2017-09-07", "close": 11.39, "volume": 1901603.0}, {"date": "2017-09-08", "close": 11.32, "volume": 1612834.0}, {"date": "2017-09-11", "close": 11.46, "volume": 1005251.0}, {"date": "2017-09-12", "close": 11.48, "volume": 1319242.0}, {"date": "2017-09-13", "close": 11.5, "volume": 1320381.0}, {"date": "2017-09-14", "close": 11.69, "volume": 2585250.0}, {"date": "2017-09-15", "close": 11.66, "volume": 1529548.0}, {"date": "2017-09-18", "close": 11.73, "volume": 1077321.0}, {"date": "2017-09-19", "close": 11.66, "volume": 1016575.0}, {"date": "2017-09-20", "close": 11.62, "volume": 1127167.0}, {"date": "2017-09-21", "close": 11.5, "volume": 1446518.0}, {"date": "2017-09-22", "close": 11.63, "volume": 780402.0}, {"date": "2017-09-25", "close": 11.68, "volume": 721040.0}, {"date": "2017-09-26", "close": 11.68, "volume": 954252.0}, {"date": "2017-09-27", "close": 11.7, "volume": 841068.0}, {"date": "2017-09-28", "close": 11.7, "volume": 671554.0}, {"date": "2017-09-29", "close": 11.61, "volume": 1022608.0}, {"date": "2017-10-02", "close": 11.87, "volume": 1190855.0}, {"date": "2017-10-03", "close": 11.81, "volume": 1234965.0}, {"date": "2017-10-04", "close": 11.52, "volume": 1782843.0}, {"date": "2017-10-05", "close": 11.34, "volume": 1732342.0}, {"date": "2017-10-06", "close": 11.44, "volume": 948538.0}, {"date": "2017-10-09", "close": 11.49, "volume": 743993.0}, {"date": "2017-10-10", "close": 11.48, "volume": 722111.0}, {"date": "2017-10-11", "close": 11.52, "volume": 940142.0}, {"date": "2017-10-12", "close": 11.53, "volume": 1216528.0}, {"date": "2017-10-13", "close": 11.65, "volume": 1276199.0}, {"date": "2017-10-16", "close": 11.72, "volume": 987758.0}, {"date": "2017-10-17", "close": 11.71, "volume": 966428.0}, {"date": "2017-10-18", "close": 11.82, "volume": 895583.0}, {"date": "2017-10-19", "close": 11.87, "volume": 1177145.0}, {"date": "2017-10-20", "close": 11.91, "volume": 856734.0}, {"date": "2017-10-23", "close": 11.9, "volume": 774358.0}, {"date": "2017-10-24", "close": 11.92, "volume": 875669.0}, {"date": "2017-10-25", "close": 12.03, "volume": 1478612.0}, {"date": "2017-10-26", "close": 12.04, "volume": 893751.0}, {"date": "2017-10-27", "close": 12.01, "volume": 983566.0}, {"date": "2017-10-30", "close": 11.95, "volume": 842490.0}, {"date": "2017-10-31", "close": 11.38, "volume": 4248835.0}, {"date": "2017-11-01", "close": 11.17, "volume": 3775863.0}, {"date": "2017-11-02", "close": 10.98, "volume": 2472393.0}, {"date": "2017-11-03", "close": 11.12, "volume": 1522598.0}, {"date": "2017-11-06", "close": 11.16, "volume": 1469098.0}, {"date": "2017-11-07", "close": 11.07, "volume": 1985664.0}, {"date": "2017-11-08", "close": 11.05, "volume": 1118884.0}, {"date": "2017-11-09", "close": 11.17, "volume": 1682937.0}, {"date": "2017-11-10", "close": 11.1, "volume": 953492.0}, {"date": "2017-11-13", "close": 11.16, "volume": 1219127.0}, {"date": "2017-11-14", "close": 11.06, "volume": 1496996.0}, {"date": "2017-11-15", "close": 11.1, "volume": 1715795.0}, {"date": "2017-11-16", "close": 11.07, "volume": 2169760.0}, {"date": "2017-11-17", "close": 11.09, "volume": 1738135.0}, {"date": "2017-11-20", "close": 11.0, "volume": 1975343.0}, {"date": "2017-11-21", "close": 10.98, "volume": 1184691.0}, {"date": "2017-11-22", "close": 11.25, "volume": 1749444.0}, {"date": "2017-11-23", "close": 11.26, "volume": 1074839.0}, {"date": "2017-11-24", "close": 11.27, "volume": 1312501.0}, {"date": "2017-11-27", "close": 11.23, "volume": 963100.0}, {"date": "2017-11-28", "close": 11.25, "volume": 1231496.0}, {"date": "2017-11-29", "close": 11.44, "volume": 1477361.0}, {"date": "2017-11-30", "close": 11.64, "volume": 2588701.0}, {"date": "2017-12-01", "close": 11.86, "volume": 2048601.0}, {"date": "2017-12-04", "close": 11.69, "volume": 1357751.0}, {"date": "2017-12-05", "close": 11.67, "volume": 1217329.0}, {"date": "2017-12-06", "close": 11.53, "volume": 1096985.0}, {"date": "2017-12-07", "close": 11.5, "volume": 1016445.0}, {"date": "2017-12-08", "close": 11.49, "volume": 906223.0}, {"date": "2017-12-11", "close": 11.66, "volume": 984094.0}, {"date": "2017-12-12", "close": 11.64, "volume": 1174715.0}, {"date": "2017-12-13", "close": 11.55, "volume": 1142255.0}, {"date": "2017-12-14", "close": 11.52, "volume": 858139.0}, {"date": "2017-12-15", "close": 11.44, "volume": 2518609.0}, {"date": "2017-12-18", "close": 11.49, "volume": 702070.0}, {"date": "2017-12-19", "close": 11.53, "volume": 842257.0}, {"date": "2017-12-20", "close": 11.52, "volume": 856126.0}, {"date": "2017-12-21", "close": 11.46, "volume": 2030800.0}, {"date": "2017-12-22", "close": 11.51, "volume": 409809.0}, {"date": "2017-12-27", "close": 11.52, "volume": 330702.0}, {"date": "2017-12-28", "close": 11.67, "volume": 654825.0}, {"date": "2017-12-29", "close": 11.67, "volume": 823218.0}, {"date": "2018-01-02", "close": 11.66, "volume": 659377.0}, {"date": "2018-01-03", "close": 11.63, "volume": 640861.0}, {"date": "2018-01-04", "close": 11.69, "volume": 868447.0}, {"date": "2018-01-05", "close": 11.89, "volume": 1414820.0}, {"date": "2018-01-08", "close": 11.9, "volume": 746573.0}, {"date": "2018-01-09", "close": 11.88, "volume": 2396666.0}, {"date": "2018-01-10", "close": 11.73, "volume": 2218815.0}, {"date": "2018-01-11", "close": 11.68, "volume": 1512965.0}, {"date": "2018-01-12", "close": 11.62, "volume": 1118170.0}, {"date": "2018-01-15", "close": 11.61, "volume": 576174.0}, {"date": "2018-01-16", "close": 11.54, "volume": 859128.0}, {"date": "2018-01-17", "close": 11.51, "volume": 885096.0}, {"date": "2018-01-18", "close": 11.43, "volume": 1242324.0}, {"date": "2018-01-19", "close": 11.33, "volume": 1086019.0}, {"date": "2018-01-22", "close": 11.28, "volume": 1239936.0}, {"date": "2018-01-23", "close": 11.35, "volume": 667415.0}, {"date": "2018-01-24", "close": 11.4, "volume": 979450.0}, {"date": "2018-01-25", "close": 11.41, "volume": 622158.0}, {"date": "2018-01-29", "close": 11.59, "volume": 1044615.0}, {"date": "2018-01-30", "close": 11.66, "volume": 1490808.0}, {"date": "2018-01-31", "close": 11.71, "volume": 1465443.0}, {"date": "2018-02-01", "close": 11.92, "volume": 1979522.0}, {"date": "2018-02-02", "close": 11.89, "volume": 1176026.0}, {"date": "2018-02-05", "close": 11.69, "volume": 1113159.0}, {"date": "2018-02-06", "close": 11.22, "volume": 2601962.0}, {"date": "2018-02-07", "close": 11.18, "volume": 2603046.0}, {"date": "2018-02-08", "close": 11.28, "volume": 1552806.0}, {"date": "2018-02-09", "close": 11.23, "volume": 1354816.0}, {"date": "2018-02-12", "close": 11.0, "volume": 3432953.0}, {"date": "2018-02-13", "close": 10.96, "volume": 2009069.0}, {"date": "2018-02-14", "close": 10.87, "volume": 1626659.0}, {"date": "2018-02-15", "close": 11.02, "volume": 1495559.0}, {"date": "2018-02-16", "close": 11.03, "volume": 1081525.0}, {"date": "2018-02-19", "close": 11.07, "volume": 1028319.0}, {"date": "2018-02-20", "close": 11.14, "volume": 1355765.0}, {"date": "2018-02-21", "close": 11.22, "volume": 1479352.0}, {"date": "2018-02-22", "close": 11.31, "volume": 1516815.0}, {"date": "2018-02-23", "close": 11.44, "volume": 1396140.0}, {"date": "2018-02-26", "close": 11.62, "volume": 1846518.0}, {"date": "2018-02-27", "close": 11.55, "volume": 1310495.0}, {"date": "2018-02-28", "close": 11.34, "volume": 2276898.0}, {"date": "2018-03-01", "close": 10.89, "volume": 1940027.0}, {"date": "2018-03-02", "close": 10.82, "volume": 1519475.0}, {"date": "2018-03-05", "close": 10.63, "volume": 1345418.0}, {"date": "2018-03-06", "close": 10.77, "volume": 1525760.0}, {"date": "2018-03-07", "close": 10.61, "volume": 2092095.0}, {"date": "2018-03-08", "close": 10.58, "volume": 2083257.0}, {"date": "2018-03-09", "close": 10.74, "volume": 1749348.0}, {"date": "2018-03-12", "close": 10.86, "volume": 1801864.0}, {"date": "2018-03-13", "close": 10.75, "volume": 1065565.0}, {"date": "2018-03-14", "close": 10.61, "volume": 1286525.0}, {"date": "2018-03-15", "close": 10.45, "volume": 2553118.0}, {"date": "2018-03-16", "close": 10.41, "volume": 4622580.0}, {"date": "2018-03-19", "close": 10.43, "volume": 1331100.0}, {"date": "2018-03-20", "close": 10.48, "volume": 1982592.0}, {"date": "2018-03-21", "close": 10.55, "volume": 1120913.0}, {"date": "2018-03-22", "close": 10.53, "volume": 1040052.0}, {"date": "2018-03-23", "close": 10.15, "volume": 2124689.0}, {"date": "2018-03-26", "close": 9.94, "volume": 2210424.0}, {"date": "2018-03-27", "close": 10.01, "volume": 2738755.0}, {"date": "2018-03-28", "close": 9.87, "volume": 2974164.0}, {"date": "2018-03-29", "close": 9.84, "volume": 2515628.0}, {"date": "2018-04-03", "close": 9.84, "volume": 2410453.0}, {"date": "2018-04-04", "close": 9.84, "volume": 2177476.0}, {"date": "2018-04-05", "close": 9.99, "volume": 1558770.0}, {"date": "2018-04-06", "close": 10.03, "volume": 1483622.0}, {"date": "2018-04-09", "close": 10.05, "volume": 1104890.0}, {"date": "2018-04-10", "close": 10.21, "volume": 1590294.0}, {"date": "2018-04-11", "close": 10.19, "volume": 1630274.0}, {"date": "2018-04-12", "close": 10.14, "volume": 1575376.0}, {"date": "2018-04-13", "close": 10.22, "volume": 1267878.0}, {"date": "2018-04-16", "close": 10.1, "volume": 1033434.0}, {"date": "2018-04-17", "close": 10.04, "volume": 1508235.0}, {"date": "2018-04-18", "close": 10.02, "volume": 1149520.0}, {"date": "2018-04-19", "close": 10.02, "volume": 1261616.0}, {"date": "2018-04-20", "close": 9.91, "volume": 1651848.0}, {"date": "2018-04-23", "close": 10.4, "volume": 3119759.0}, {"date": "2018-04-24", "close": 10.59, "volume": 1773653.0}, {"date": "2018-04-26", "close": 10.41, "volume": 3389630.0}, {"date": "2018-04-27", "close": 10.5, "volume": 2362251.0}, {"date": "2018-04-30", "close": 10.62, "volume": 1446868.0}, {"date": "2018-05-01", "close": 10.65, "volume": 1380784.0}, {"date": "2018-05-02", "close": 10.69, "volume": 1156662.0}, {"date": "2018-05-03", "close": 10.77, "volume": 1744187.0}, {"date": "2018-05-04", "close": 10.57, "volume": 1625256.0}, {"date": "2018-05-07", "close": 10.7, "volume": 1001385.0}, {"date": "2018-05-08", "close": 10.75, "volume": 1292091.0}, {"date": "2018-05-09", "close": 10.82, "volume": 1362591.0}, {"date": "2018-05-10", "close": 10.77, "volume": 1484961.0}, {"date": "2018-05-11", "close": 10.74, "volume": 700135.0}, {"date": "2018-05-14", "close": 10.9, "volume": 1521323.0}, {"date": "2018-05-15", "close": 11.0, "volume": 2319627.0}, {"date": "2018-05-16", "close": 11.04, "volume": 2294549.0}, {"date": "2018-05-17", "close": 11.2, "volume": 1819846.0}, {"date": "2018-05-18", "close": 11.12, "volume": 1914721.0}, {"date": "2018-05-21", "close": 10.91, "volume": 1157603.0}, {"date": "2018-05-22", "close": 10.83, "volume": 805601.0}, {"date": "2018-05-23", "close": 10.92, "volume": 1050435.0}, {"date": "2018-05-24", "close": 10.81, "volume": 966142.0}, {"date": "2018-05-25", "close": 10.88, "volume": 1039572.0}, {"date": "2018-05-28", "close": 10.86, "volume": 817805.0}, {"date": "2018-05-29", "close": 10.9, "volume": 1364144.0}, {"date": "2018-05-30", "close": 10.69, "volume": 2057149.0}, {"date": "2018-05-31", "close": 10.76, "volume": 2128406.0}, {"date": "2018-06-01", "close": 10.48, "volume": 2130088.0}, {"date": "2018-06-04", "close": 10.47, "volume": 922044.0}, {"date": "2018-06-05", "close": 10.44, "volume": 1712290.0}, {"date": "2018-06-06", "close": 10.3, "volume": 2390281.0}, {"date": "2018-06-07", "close": 10.34, "volume": 1073316.0}, {"date": "2018-06-08", "close": 10.3, "volume": 913608.0}, {"date": "2018-06-12", "close": 10.16, "volume": 1744456.0}, {"date": "2018-06-13", "close": 10.04, "volume": 1667191.0}, {"date": "2018-06-14", "close": 10.17, "volume": 1268815.0}, {"date": "2018-06-15", "close": 10.45, "volume": 2457044.0}, {"date": "2018-06-18", "close": 10.45, "volume": 1141104.0}, {"date": "2018-06-19", "close": 10.44, "volume": 1005816.0}, {"date": "2018-06-20", "close": 10.69, "volume": 1480246.0}, {"date": "2018-06-21", "close": 10.74, "volume": 2127422.0}, {"date": "2018-06-22", "close": 10.77, "volume": 1371702.0}, {"date": "2018-06-25", "close": 10.72, "volume": 1068726.0}, {"date": "2018-06-26", "close": 10.71, "volume": 1149220.0}, {"date": "2018-06-27", "close": 10.74, "volume": 1425451.0}, {"date": "2018-06-28", "close": 10.84, "volume": 1030428.0}, {"date": "2018-06-29", "close": 10.84, "volume": 2114544.0}, {"date": "2018-07-02", "close": 10.75, "volume": 1045025.0}, {"date": "2018-07-03", "close": 10.92, "volume": 870750.0}, {"date": "2018-07-04", "close": 10.94, "volume": 801310.0}, {"date": "2018-07-05", "close": 11.04, "volume": 3031450.0}, {"date": "2018-07-06", "close": 11.23, "volume": 1878544.0}, {"date": "2018-07-09", "close": 11.32, "volume": 1397586.0}, {"date": "2018-07-10", "close": 11.29, "volume": 1353388.0}, {"date": "2018-07-11", "close": 11.3, "volume": 1763370.0}, {"date": "2018-07-12", "close": 11.42, "volume": 1694441.0}, {"date": "2018-07-13", "close": 11.31, "volume": 1443524.0}, {"date": "2018-07-16", "close": 11.25, "volume": 1171988.0}, {"date": "2018-07-17", "close": 11.25, "volume": 1055344.0}, {"date": "2018-07-18", "close": 11.21, "volume": 1145143.0}, {"date": "2018-07-19", "close": 11.35, "volume": 1214556.0}, {"date": "2018-07-20", "close": 11.26, "volume": 1588923.0}, {"date": "2018-07-23", "close": 11.33, "volume": 946284.0}, {"date": "2018-07-24", "close": 11.29, "volume": 1738455.0}, {"date": "2018-07-25", "close": 11.34, "volume": 1699896.0}, {"date": "2018-07-26", "close": 11.44, "volume": 1736395.0}, {"date": "2018-07-27", "close": 11.61, "volume": 2246564.0}, {"date": "2018-07-30", "close": 11.67, "volume": 1025218.0}, {"date": "2018-07-31", "close": 11.71, "volume": 1499733.0}, {"date": "2018-08-01", "close": 11.65, "volume": 1477984.0}, {"date": "2018-08-02", "close": 11.39, "volume": 1663711.0}, {"date": "2018-08-03", "close": 11.37, "volume": 1261562.0}, {"date": "2018-08-06", "close": 11.5, "volume": 933034.0}, {"date": "2018-08-07", "close": 11.58, "volume": 1312656.0}, {"date": "2018-08-08", "close": 11.61, "volume": 1020755.0}, {"date": "2018-08-09", "close": 11.59, "volume": 868241.0}, {"date": "2018-08-10", "close": 11.43, "volume": 1529774.0}, {"date": "2018-08-13", "close": 11.39, "volume": 2470824.0}, {"date": "2018-08-14", "close": 11.16, "volume": 3329069.0}, {"date": "2018-08-15", "close": 11.51, "volume": 2051012.0}, {"date": "2018-08-16", "close": 11.5, "volume": 1450517.0}, {"date": "2018-08-17", "close": 11.63, "volume": 1628170.0}, {"date": "2018-08-20", "close": 11.46, "volume": 1502264.0}, {"date": "2018-08-21", "close": 11.39, "volume": 1274839.0}, {"date": "2018-08-22", "close": 11.11, "volume": 2658838.0}, {"date": "2018-08-23", "close": 11.17, "volume": 2017408.0}, {"date": "2018-08-24", "close": 11.1, "volume": 2212063.0}, {"date": "2018-08-27", "close": 11.17, "volume": 1378145.0}, {"date": "2018-08-28", "close": 11.36, "volume": 1660840.0}, {"date": "2018-08-29", "close": 11.66, "volume": 2482100.0}, {"date": "2018-08-30", "close": 11.62, "volume": 1738119.0}, {"date": "2018-08-31", "close": 11.59, "volume": 2702893.0}, {"date": "2018-09-03", "close": 11.27, "volume": 1997169.0}, {"date": "2018-09-04", "close": 11.07, "volume": 1885957.0}, {"date": "2018-09-05", "close": 10.82, "volume": 2127883.0}, {"date": "2018-09-06", "close": 10.74, "volume": 1678467.0}, {"date": "2018-09-07", "close": 10.74, "volume": 1180573.0}, {"date": "2018-09-10", "close": 10.74, "volume": 1663353.0}, {"date": "2018-09-11", "close": 10.88, "volume": 1506687.0}, {"date": "2018-09-12", "close": 10.75, "volume": 1469448.0}, {"date": "2018-09-13", "close": 10.6, "volume": 1311302.0}, {"date": "2018-09-14", "close": 10.64, "volume": 875522.0}, {"date": "2018-09-17", "close": 10.66, "volume": 1027137.0}, {"date": "2018-09-18", "close": 10.66, "volume": 1097414.0}, {"date": "2018-09-19", "close": 10.68, "volume": 1462274.0}, {"date": "2018-09-20", "close": 10.76, "volume": 2251487.0}, {"date": "2018-09-21", "close": 10.75, "volume": 1881738.0}, {"date": "2018-09-24", "close": 10.77, "volume": 609369.0}, {"date": "2018-09-25", "close": 10.67, "volume": 906118.0}, {"date": "2018-09-26", "close": 10.62, "volume": 1258858.0}, {"date": "2018-09-27", "close": 10.62, "volume": 930494.0}, {"date": "2018-09-28", "close": 10.75, "volume": 1972918.0}, {"date": "2018-10-01", "close": 10.57, "volume": 861225.0}, {"date": "2018-10-02", "close": 10.47, "volume": 1386132.0}, {"date": "2018-10-03", "close": 10.44, "volume": 1122028.0}, {"date": "2018-10-04", "close": 10.53, "volume": 1354966.0}, {"date": "2018-10-05", "close": 10.59, "volume": 1236388.0}, {"date": "2018-10-08", "close": 10.39, "volume": 1235422.0}, {"date": "2018-10-09", "close": 10.22, "volume": 1585338.0}, {"date": "2018-10-10", "close": 10.23, "volume": 1379550.0}, {"date": "2018-10-11", "close": 10.0, "volume": 1335788.0}, {"date": "2018-10-12", "close": 10.07, "volume": 2272976.0}, {"date": "2018-10-15", "close": 9.98, "volume": 2548055.0}, {"date": "2018-10-16", "close": 10.02, "volume": 1621429.0}, {"date": "2018-10-17", "close": 10.13, "volume": 1919070.0}, {"date": "2018-10-18", "close": 10.27, "volume": 1637206.0}, {"date": "2018-10-19", "close": 10.34, "volume": 1498315.0}, {"date": "2018-10-22", "close": 10.28, "volume": 846917.0}, {"date": "2018-10-23", "close": 10.08, "volume": 1202994.0}, {"date": "2018-10-24", "close": 10.11, "volume": 956954.0}, {"date": "2018-10-25", "close": 9.85, "volume": 1446147.0}, {"date": "2018-10-26", "close": 9.99, "volume": 1686077.0}, {"date": "2018-10-29", "close": 10.15, "volume": 994446.0}, {"date": "2018-10-30", "close": 10.31, "volume": 1174468.0}, {"date": "2018-10-31", "close": 10.23, "volume": 1428306.0}, {"date": "2018-11-01", "close": 10.16, "volume": 1476011.0}, {"date": "2018-11-02", "close": 10.05, "volume": 1101206.0}, {"date": "2018-11-05", "close": 10.14, "volume": 1015751.0}, {"date": "2018-11-06", "close": 10.32, "volume": 898219.0}, {"date": "2018-11-07", "close": 10.43, "volume": 1024992.0}, {"date": "2018-11-08", "close": 10.49, "volume": 1127586.0}, {"date": "2018-11-09", "close": 10.55, "volume": 916494.0}, {"date": "2018-11-12", "close": 10.66, "volume": 959043.0}, {"date": "2018-11-13", "close": 10.41, "volume": 1053286.0}, {"date": "2018-11-14", "close": 10.19, "volume": 1346866.0}, {"date": "2018-11-15", "close": 10.1, "volume": 1954997.0}, {"date": "2018-11-16", "close": 10.2, "volume": 1381534.0}, {"date": "2018-11-19", "close": 10.11, "volume": 994217.0}, {"date": "2018-11-20", "close": 10.14, "volume": 890351.0}, {"date": "2018-11-21", "close": 10.24, "volume": 1230927.0}, {"date": "2018-11-22", "close": 10.27, "volume": 918610.0}, {"date": "2018-11-23", "close": 10.39, "volume": 919156.0}, {"date": "2018-11-26", "close": 10.38, "volume": 1046378.0}, {"date": "2018-11-27", "close": 10.73, "volume": 1860552.0}, {"date": "2018-11-28", "close": 10.79, "volume": 2673649.0}, {"date": "2018-11-29", "close": 10.82, "volume": 2119409.0}, {"date": "2018-11-30", "close": 10.68, "volume": 2583146.0}, {"date": "2018-12-03", "close": 10.75, "volume": 1364507.0}, {"date": "2018-12-04", "close": 10.62, "volume": 1529256.0}, {"date": "2018-12-05", "close": 10.56, "volume": 1256714.0}, {"date": "2018-12-06", "close": 10.62, "volume": 829321.0}, {"date": "2018-12-07", "close": 10.61, "volume": 908725.0}, {"date": "2018-12-10", "close": 10.36, "volume": 1134210.0}, {"date": "2018-12-11", "close": 10.23, "volume": 1230233.0}, {"date": "2018-12-12", "close": 10.29, "volume": 3353275.0}, {"date": "2018-12-13", "close": 10.38, "volume": 1695985.0}, {"date": "2018-12-14", "close": 10.33, "volume": 1147156.0}, {"date": "2018-12-17", "close": 10.37, "volume": 1046800.0}, {"date": "2018-12-18", "close": 10.32, "volume": 1348618.0}, {"date": "2018-12-19", "close": 10.4, "volume": 1395824.0}, {"date": "2018-12-20", "close": 10.26, "volume": 1530743.0}, {"date": "2018-12-21", "close": 10.08, "volume": 2661653.0}, {"date": "2018-12-24", "close": 10.16, "volume": 573546.0}, {"date": "2018-12-27", "close": 10.32, "volume": 1080571.0}, {"date": "2018-12-28", "close": 10.57, "volume": 869900.0}, {"date": "2018-12-31", "close": 10.79, "volume": 1337182.0}, {"date": "2019-01-02", "close": 10.49, "volume": 1102428.0}, {"date": "2019-01-03", "close": 10.62, "volume": 1608032.0}, {"date": "2019-01-04", "close": 10.6, "volume": 810457.0}, {"date": "2019-01-07", "close": 10.76, "volume": 1079815.0}, {"date": "2019-01-08", "close": 10.9, "volume": 1362977.0}, {"date": "2019-01-09", "close": 10.83, "volume": 1018691.0}, {"date": "2019-01-10", "close": 10.92, "volume": 1207655.0}, {"date": "2019-01-11", "close": 10.84, "volume": 758271.0}, {"date": "2019-01-14", "close": 10.91, "volume": 932712.0}, {"date": "2019-01-15", "close": 10.88, "volume": 1283484.0}, {"date": "2019-01-16", "close": 11.07, "volume": 1507241.0}, {"date": "2019-01-17", "close": 11.14, "volume": 1374549.0}, {"date": "2019-01-18", "close": 11.06, "volume": 1658131.0}, {"date": "2019-01-21", "close": 11.24, "volume": 986278.0}, {"date": "2019-01-22", "close": 11.11, "volume": 1149651.0}, {"date": "2019-01-23", "close": 11.02, "volume": 1394384.0}, {"date": "2019-01-24", "close": 11.15, "volume": 1107515.0}, {"date": "2019-01-25", "close": 11.22, "volume": 1520841.0}, {"date": "2019-01-29", "close": 11.01, "volume": 1312001.0}, {"date": "2019-01-30", "close": 11.08, "volume": 2836605.0}, {"date": "2019-01-31", "close": 10.78, "volume": 2384477.0}, {"date": "2019-02-01", "close": 10.78, "volume": 1237146.0}, {"date": "2019-02-04", "close": 11.0, "volume": 1343134.0}, {"date": "2019-02-05", "close": 11.27, "volume": 2360186.0}, {"date": "2019-02-06", "close": 11.23, "volume": 1420114.0}, {"date": "2019-02-07", "close": 11.33, "volume": 941458.0}, {"date": "2019-02-08", "close": 11.15, "volume": 2342050.0}, {"date": "2019-02-11", "close": 10.39, "volume": 4940397.0}, {"date": "2019-02-12", "close": 10.12, "volume": 6654908.0}, {"date": "2019-02-13", "close": 9.98, "volume": 4296750.0}, {"date": "2019-02-14", "close": 9.86, "volume": 3655639.0}, {"date": "2019-02-15", "close": 9.87, "volume": 2462360.0}, {"date": "2019-02-18", "close": 9.81, "volume": 2765500.0}, {"date": "2019-02-19", "close": 9.84, "volume": 2196514.0}, {"date": "2019-02-20", "close": 9.78, "volume": 2387658.0}, {"date": "2019-02-21", "close": 9.79, "volume": 2155110.0}, {"date": "2019-02-22", "close": 9.92, "volume": 2163698.0}, {"date": "2019-02-25", "close": 9.91, "volume": 1956758.0}, {"date": "2019-02-26", "close": 9.83, "volume": 2947138.0}, {"date": "2019-02-27", "close": 9.79, "volume": 3199111.0}, {"date": "2019-02-28", "close": 9.86, "volume": 2590106.0}, {"date": "2019-03-01", "close": 9.62, "volume": 2255951.0}, {"date": "2019-03-04", "close": 9.62, "volume": 2344253.0}, {"date": "2019-03-05", "close": 9.66, "volume": 2021315.0}, {"date": "2019-03-06", "close": 9.85, "volume": 2964671.0}, {"date": "2019-03-07", "close": 9.8, "volume": 2848923.0}, {"date": "2019-03-08", "close": 9.69, "volume": 1529992.0}, {"date": "2019-03-11", "close": 9.74, "volume": 1250040.0}, {"date": "2019-03-12", "close": 9.7, "volume": 1300023.0}, {"date": "2019-03-13", "close": 9.68, "volume": 1701441.0}, {"date": "2019-03-14", "close": 9.71, "volume": 2145019.0}, {"date": "2019-03-15", "close": 9.81, "volume": 4930552.0}, {"date": "2019-03-18", "close": 9.75, "volume": 1578907.0}, {"date": "2019-03-19", "close": 9.8, "volume": 1580938.0}, {"date": "2019-03-20", "close": 9.79, "volume": 1465109.0}, {"date": "2019-03-21", "close": 9.63, "volume": 2606885.0}, {"date": "2019-03-22", "close": 9.62, "volume": 1743749.0}, {"date": "2019-03-25", "close": 9.43, "volume": 1673491.0}, {"date": "2019-03-26", "close": 9.56, "volume": 1434179.0}, {"date": "2019-03-27", "close": 9.57, "volume": 1223940.0}, {"date": "2019-03-28", "close": 9.68, "volume": 1047449.0}, {"date": "2019-03-29", "close": 9.68, "volume": 1948198.0}, {"date": "2019-04-01", "close": 9.73, "volume": 1235118.0}, {"date": "2019-04-02", "close": 9.87, "volume": 2551287.0}, {"date": "2019-04-03", "close": 9.92, "volume": 1653008.0}, {"date": "2019-04-04", "close": 9.86, "volume": 1803020.0}, {"date": "2019-04-05", "close": 9.9, "volume": 1195571.0}, {"date": "2019-04-08", "close": 9.86, "volume": 869872.0}, {"date": "2019-04-09", "close": 9.83, "volume": 1336568.0}, {"date": "2019-04-10", "close": 9.77, "volume": 1653403.0}, {"date": "2019-04-11", "close": 9.5, "volume": 1996894.0}, {"date": "2019-04-12", "close": 9.63, "volume": 1630660.0}, {"date": "2019-04-15", "close": 9.75, "volume": 1096328.0}, {"date": "2019-04-16", "close": 9.9, "volume": 1751297.0}, {"date": "2019-04-17", "close": 9.97, "volume": 2149292.0}, {"date": "2019-04-18", "close": 10.02, "volume": 1798624.0}, {"date": "2019-04-23", "close": 10.19, "volume": 2341146.0}, {"date": "2019-04-24", "close": 10.3, "volume": 1949410.0}, {"date": "2019-04-26", "close": 10.36, "volume": 1419455.0}, {"date": "2019-04-29", "close": 10.36, "volume": 1008538.0}, {"date": "2019-04-30", "close": 10.3, "volume": 1215063.0}, {"date": "2019-05-01", "close": 10.36, "volume": 1064716.0}, {"date": "2019-05-02", "close": 10.35, "volume": 974533.0}, {"date": "2019-05-03", "close": 10.42, "volume": 1024914.0}, {"date": "2019-05-06", "close": 10.33, "volume": 918022.0}, {"date": "2019-05-07", "close": 10.44, "volume": 1932017.0}, {"date": "2019-05-08", "close": 10.48, "volume": 1084419.0}, {"date": "2019-05-09", "close": 10.52, "volume": 3382427.0}, {"date": "2019-05-10", "close": 10.57, "volume": 1244917.0}, {"date": "2019-05-13", "close": 10.57, "volume": 1328269.0}, {"date": "2019-05-14", "close": 10.4, "volume": 1671117.0}, {"date": "2019-05-15", "close": 10.47, "volume": 1268934.0}, {"date": "2019-05-16", "close": 10.57, "volume": 1171183.0}, {"date": "2019-05-17", "close": 10.6, "volume": 1309286.0}, {"date": "2019-05-20", "close": 10.89, "volume": 2446744.0}, {"date": "2019-05-21", "close": 11.26, "volume": 3466076.0}, {"date": "2019-05-22", "close": 11.25, "volume": 1231765.0}, {"date": "2019-05-23", "close": 11.17, "volume": 3190923.0}, {"date": "2019-05-24", "close": 10.98, "volume": 1854866.0}, {"date": "2019-05-27", "close": 11.1, "volume": 973957.0}, {"date": "2019-05-28", "close": 11.07, "volume": 1883481.0}, {"date": "2019-05-29", "close": 11.04, "volume": 1761668.0}, {"date": "2019-05-30", "close": 11.14, "volume": 1293632.0}, {"date": "2019-05-31", "close": 11.23, "volume": 1809930.0}, {"date": "2019-06-03", "close": 11.08, "volume": 879518.0}, {"date": "2019-06-04", "close": 11.15, "volume": 967739.0}, {"date": "2019-06-05", "close": 11.22, "volume": 992895.0}, {"date": "2019-06-06", "close": 11.42, "volume": 1973748.0}, {"date": "2019-06-07", "close": 11.5, "volume": 910339.0}, {"date": "2019-06-11", "close": 11.6, "volume": 1295035.0}, {"date": "2019-06-12", "close": 11.54, "volume": 939111.0}, {"date": "2019-06-13", "close": 11.58, "volume": 970972.0}, {"date": "2019-06-14", "close": 11.48, "volume": 1074734.0}, {"date": "2019-06-17", "close": 11.47, "volume": 1197811.0}, {"date": "2019-06-18", "close": 11.55, "volume": 1384040.0}, {"date": "2019-06-19", "close": 11.64, "volume": 1132930.0}, {"date": "2019-06-20", "close": 11.65, "volume": 1973192.0}, {"date": "2019-06-21", "close": 11.59, "volume": 2458293.0}, {"date": "2019-06-24", "close": 11.64, "volume": 826528.0}, {"date": "2019-06-25", "close": 11.6, "volume": 963600.0}, {"date": "2019-06-26", "close": 11.6, "volume": 1572501.0}, {"date": "2019-06-27", "close": 11.59, "volume": 635921.0}, {"date": "2019-06-28", "close": 11.58, "volume": 1076580.0}, {"date": "2019-07-01", "close": 11.51, "volume": 1701354.0}, {"date": "2019-07-02", "close": 11.39, "volume": 1336733.0}, {"date": "2019-07-03", "close": 11.38, "volume": 1656697.0}, {"date": "2019-07-04", "close": 11.46, "volume": 1146949.0}, {"date": "2019-07-05", "close": 11.56, "volume": 1261724.0}, {"date": "2019-07-08", "close": 11.39, "volume": 1008768.0}, {"date": "2019-07-09", "close": 11.38, "volume": 684488.0}, {"date": "2019-07-10", "close": 11.35, "volume": 715352.0}, {"date": "2019-07-11", "close": 11.45, "volume": 1008347.0}, {"date": "2019-07-12", "close": 11.49, "volume": 1025742.0}, {"date": "2019-07-15", "close": 11.4, "volume": 565089.0}, {"date": "2019-07-16", "close": 11.4, "volume": 678893.0}, {"date": "2019-07-17", "close": 11.47, "volume": 598461.0}, {"date": "2019-07-18", "close": 11.36, "volume": 702704.0}, {"date": "2019-07-19", "close": 11.48, "volume": 836704.0}, {"date": "2019-07-22", "close": 11.49, "volume": 571718.0}, {"date": "2019-07-23", "close": 11.54, "volume": 583223.0}, {"date": "2019-07-24", "close": 11.58, "volume": 2979360.0}, {"date": "2019-07-25", "close": 11.59, "volume": 1976212.0}, {"date": "2019-07-26", "close": 11.5, "volume": 1470359.0}, {"date": "2019-07-29", "close": 11.5, "volume": 1104008.0}, {"date": "2019-07-30", "close": 11.66, "volume": 1687820.0}, {"date": "2019-07-31", "close": 11.49, "volume": 1673171.0}, {"date": "2019-08-01", "close": 11.5, "volume": 926713.0}, {"date": "2019-08-02", "close": 11.29, "volume": 1224025.0}, {"date": "2019-08-05", "close": 11.04, "volume": 1727172.0}, {"date": "2019-08-06", "close": 10.68, "volume": 1906156.0}, {"date": "2019-08-07", "close": 10.77, "volume": 2047772.0}, {"date": "2019-08-08", "close": 10.76, "volume": 1906538.0}, {"date": "2019-08-09", "close": 10.75, "volume": 2119317.0}, {"date": "2019-08-12", "close": 11.11, "volume": 2226280.0}, {"date": "2019-08-13", "close": 10.82, "volume": 3331574.0}, {"date": "2019-08-14", "close": 10.8, "volume": 1349164.0}, {"date": "2019-08-15", "close": 10.5, "volume": 1720647.0}, {"date": "2019-08-16", "close": 10.58, "volume": 1430243.0}, {"date": "2019-08-19", "close": 10.76, "volume": 1188223.0}, {"date": "2019-08-20", "close": 10.86, "volume": 1433510.0}, {"date": "2019-08-21", "close": 10.83, "volume": 1270052.0}, {"date": "2019-08-22", "close": 10.88, "volume": 1008785.0}, {"date": "2019-08-23", "close": 10.96, "volume": 968983.0}, {"date": "2019-08-26", "close": 10.87, "volume": 1135695.0}, {"date": "2019-08-27", "close": 10.98, "volume": 1419128.0}, {"date": "2019-08-28", "close": 11.0, "volume": 1126077.0}, {"date": "2019-08-29", "close": 11.13, "volume": 1420055.0}, {"date": "2019-08-30", "close": 11.18, "volume": 2876367.0}, {"date": "2019-09-02", "close": 10.74, "volume": 1608445.0}, {"date": "2019-09-03", "close": 10.71, "volume": 1078818.0}, {"date": "2019-09-04", "close": 10.74, "volume": 1243662.0}, {"date": "2019-09-05", "close": 10.89, "volume": 1046153.0}, {"date": "2019-09-06", "close": 10.98, "volume": 1256669.0}, {"date": "2019-09-09", "close": 11.02, "volume": 1044494.0}, {"date": "2019-09-10", "close": 11.14, "volume": 1346297.0}, {"date": "2019-09-11", "close": 11.27, "volume": 2378215.0}, {"date": "2019-09-12", "close": 11.41, "volume": 1405846.0}, {"date": "2019-09-13", "close": 11.47, "volume": 1095526.0}, {"date": "2019-09-16", "close": 11.39, "volume": 1169587.0}, {"date": "2019-09-17", "close": 11.44, "volume": 1288941.0}, {"date": "2019-09-18", "close": 11.36, "volume": 1112011.0}, {"date": "2019-09-19", "close": 11.43, "volume": 1927416.0}, {"date": "2019-09-20", "close": 11.5, "volume": 2032013.0}, {"date": "2019-09-23", "close": 11.59, "volume": 998495.0}, {"date": "2019-09-24", "close": 11.6, "volume": 1075179.0}, {"date": "2019-09-25", "close": 11.57, "volume": 1144126.0}, {"date": "2019-09-26", "close": 11.56, "volume": 813777.0}, {"date": "2019-09-27", "close": 11.61, "volume": 1222292.0}, {"date": "2019-09-30", "close": 11.49, "volume": 1187158.0}, {"date": "2019-10-01", "close": 11.57, "volume": 1531752.0}, {"date": "2019-10-02", "close": 11.31, "volume": 1354476.0}, {"date": "2019-10-03", "close": 11.03, "volume": 1853228.0}, {"date": "2019-10-04", "close": 11.1, "volume": 1000530.0}, {"date": "2019-10-07", "close": 11.1, "volume": 675192.0}, {"date": "2019-10-08", "close": 11.14, "volume": 634684.0}, {"date": "2019-10-09", "close": 11.1, "volume": 963558.0}, {"date": "2019-10-10", "close": 11.12, "volume": 582263.0}, {"date": "2019-10-11", "close": 11.24, "volume": 1183041.0}, {"date": "2019-10-14", "close": 11.32, "volume": 1046264.0}, {"date": "2019-10-15", "close": 11.26, "volume": 777422.0}, {"date": "2019-10-16", "close": 11.4, "volume": 1345192.0}, {"date": "2019-10-17", "close": 11.22, "volume": 1399728.0}, {"date": "2019-10-18", "close": 11.08, "volume": 1088651.0}, {"date": "2019-10-21", "close": 11.0, "volume": 1050782.0}, {"date": "2019-10-22", "close": 11.01, "volume": 1239044.0}, {"date": "2019-10-23", "close": 11.01, "volume": 953645.0}, {"date": "2019-10-24", "close": 10.92, "volume": 1099462.0}, {"date": "2019-10-25", "close": 10.88, "volume": 1090494.0}, {"date": "2019-10-28", "close": 10.85, "volume": 944615.0}, {"date": "2019-10-29", "close": 10.83, "volume": 1059454.0}, {"date": "2019-10-30", "close": 10.78, "volume": 1274566.0}, {"date": "2019-10-31", "close": 10.65, "volume": 1142824.0}, {"date": "2019-11-01", "close": 10.63, "volume": 898718.0}, {"date": "2019-11-04", "close": 10.5, "volume": 1355104.0}, {"date": "2019-11-05", "close": 10.64, "volume": 1170197.0}, {"date": "2019-11-06", "close": 10.7, "volume": 1688334.0}, {"date": "2019-11-07", "close": 10.65, "volume": 1377837.0}, {"date": "2019-11-08", "close": 10.79, "volume": 1086262.0}, {"date": "2019-11-11", "close": 10.84, "volume": 825121.0}, {"date": "2019-11-12", "close": 10.73, "volume": 909741.0}, {"date": "2019-11-13", "close": 10.68, "volume": 1313056.0}, {"date": "2019-11-14", "close": 10.64, "volume": 1281694.0}, {"date": "2019-11-15", "close": 10.77, "volume": 855142.0}, {"date": "2019-11-18", "close": 10.58, "volume": 1111143.0}, {"date": "2019-11-19", "close": 10.72, "volume": 809802.0}, {"date": "2019-11-20", "close": 10.64, "volume": 1455291.0}, {"date": "2019-11-21", "close": 10.59, "volume": 1282187.0}, {"date": "2019-11-22", "close": 10.44, "volume": 1571820.0}, {"date": "2019-11-25", "close": 10.28, "volume": 1946452.0}, {"date": "2019-11-26", "close": 10.09, "volume": 5428152.0}, {"date": "2019-11-27", "close": 10.24, "volume": 3327644.0}, {"date": "2019-11-28", "close": 10.18, "volume": 2064890.0}, {"date": "2019-11-29", "close": 10.03, "volume": 2942716.0}, {"date": "2019-12-02", "close": 9.99, "volume": 2375218.0}, {"date": "2019-12-03", "close": 9.91, "volume": 3099216.0}, {"date": "2019-12-04", "close": 9.84, "volume": 2994527.0}, {"date": "2019-12-05", "close": 9.86, "volume": 2525279.0}, {"date": "2019-12-06", "close": 9.81, "volume": 2115126.0}, {"date": "2019-12-09", "close": 9.82, "volume": 1495686.0}, {"date": "2019-12-10", "close": 9.8, "volume": 2157116.0}, {"date": "2019-12-11", "close": 9.89, "volume": 2778361.0}, {"date": "2019-12-12", "close": 9.73, "volume": 1829921.0}, {"date": "2019-12-13", "close": 9.87, "volume": 1904167.0}, {"date": "2019-12-16", "close": 9.93, "volume": 2127139.0}, {"date": "2019-12-17", "close": 9.89, "volume": 1936835.0}, {"date": "2019-12-18", "close": 9.9, "volume": 1377568.0}, {"date": "2019-12-19", "close": 9.98, "volume": 2195172.0}, {"date": "2019-12-20", "close": 9.98, "volume": 3828744.0}, {"date": "2019-12-23", "close": 9.99, "volume": 1055334.0}, {"date": "2019-12-24", "close": 9.92, "volume": 415966.0}, {"date": "2019-12-27", "close": 9.95, "volume": 824492.0}, {"date": "2019-12-30", "close": 9.95, "volume": 814130.0}, {"date": "2019-12-31", "close": 9.78, "volume": 1144676.0}, {"date": "2020-01-02", "close": 9.85, "volume": 1049286.0}, {"date": "2020-01-03", "close": 9.89, "volume": 742275.0}, {"date": "2020-01-06", "close": 9.82, "volume": 1147633.0}, {"date": "2020-01-07", "close": 9.93, "volume": 757012.0}, {"date": "2020-01-08", "close": 9.93, "volume": 2166620.0}, {"date": "2020-01-09", "close": 9.93, "volume": 1302480.0}, {"date": "2020-01-10", "close": 10.07, "volume": 1152234.0}, {"date": "2020-01-13", "close": 10.04, "volume": 1018435.0}, {"date": "2020-01-14", "close": 10.07, "volume": 1131913.0}, {"date": "2020-01-15", "close": 10.09, "volume": 1201522.0}, {"date": "2020-01-16", "close": 10.2, "volume": 1317962.0}, {"date": "2020-01-17", "close": 10.18, "volume": 1601088.0}, {"date": "2020-01-20", "close": 10.26, "volume": 1118415.0}, {"date": "2020-01-21", "close": 10.16, "volume": 1131622.0}, {"date": "2020-01-22", "close": 10.15, "volume": 1763230.0}, {"date": "2020-01-23", "close": 10.16, "volume": 1317659.0}, {"date": "2020-01-24", "close": 10.29, "volume": 1274508.0}, {"date": "2020-01-28", "close": 10.18, "volume": 2188588.0}, {"date": "2020-01-29", "close": 10.3, "volume": 1172172.0}, {"date": "2020-01-30", "close": 10.29, "volume": 1918173.0}, {"date": "2020-01-31", "close": 10.41, "volume": 4846490.0}, {"date": "2020-02-03", "close": 10.19, "volume": 2048799.0}, {"date": "2020-02-04", "close": 10.27, "volume": 1685339.0}, {"date": "2020-02-05", "close": 10.32, "volume": 1531458.0}, {"date": "2020-02-06", "close": 10.39, "volume": 2222845.0}, {"date": "2020-02-07", "close": 10.12, "volume": 3321316.0}, {"date": "2020-02-10", "close": 10.2, "volume": 2120283.0}, {"date": "2020-02-11", "close": 10.2, "volume": 2096189.0}, {"date": "2020-02-12", "close": 10.53, "volume": 2605855.0}, {"date": "2020-02-13", "close": 10.38, "volume": 2677386.0}, {"date": "2020-02-14", "close": 10.57, "volume": 2539999.0}, {"date": "2020-02-18", "close": 9.98, "volume": 12221510.0}, {"date": "2020-02-19", "close": 9.92, "volume": 3634879.0}, {"date": "2020-02-20", "close": 10.0, "volume": 3030197.0}, {"date": "2020-02-21", "close": 10.02, "volume": 2247610.0}, {"date": "2020-02-24", "close": 9.94, "volume": 3118435.0}, {"date": "2020-02-25", "close": 9.65, "volume": 7299342.0}, {"date": "2020-02-26", "close": 9.52, "volume": 3265848.0}, {"date": "2020-02-27", "close": 9.47, "volume": 3380331.0}, {"date": "2020-02-28", "close": 9.19, "volume": 5816696.0}, {"date": "2020-03-02", "close": 9.01, "volume": 3866917.0}, {"date": "2020-03-03", "close": 8.89, "volume": 4990210.0}, {"date": "2020-03-04", "close": 8.53, "volume": 5955750.0}, {"date": "2020-03-05", "close": 8.47, "volume": 4737233.0}, {"date": "2020-03-06", "close": 7.78, "volume": 5474208.0}, {"date": "2020-03-09", "close": 7.04, "volume": 6123766.0}, {"date": "2020-03-10", "close": 7.43, "volume": 8659947.0}, {"date": "2020-03-11", "close": 6.99, "volume": 7484886.0}, {"date": "2020-03-12", "close": 6.5, "volume": 7301005.0}, {"date": "2020-03-13", "close": 6.74, "volume": 8857072.0}, {"date": "2020-03-16", "close": 5.99, "volume": 6779088.0}, {"date": "2020-03-17", "close": 6.4, "volume": 7713335.0}, {"date": "2020-03-18", "close": 6.18, "volume": 4392584.0}, {"date": "2020-03-19", "close": 6.11, "volume": 5078091.0}, {"date": "2020-03-20", "close": 6.45, "volume": 7282537.0}, {"date": "2020-03-23", "close": 5.67, "volume": 5502489.0}, {"date": "2020-03-24", "close": 5.47, "volume": 4992724.0}, {"date": "2020-03-25", "close": 5.74, "volume": 5499887.0}, {"date": "2020-03-26", "close": 6.15, "volume": 5593643.0}, {"date": "2020-03-27", "close": 6.0, "volume": 3841929.0}, {"date": "2020-03-30", "close": 6.44, "volume": 7084439.0}, {"date": "2020-03-31", "close": 6.27, "volume": 6335943.0}, {"date": "2020-04-01", "close": 6.45, "volume": 5058801.0}, {"date": "2020-04-02", "close": 6.36, "volume": 3320392.0}, {"date": "2020-04-03", "close": 6.17, "volume": 3189903.0}, {"date": "2020-04-06", "close": 6.31, "volume": 2676647.0}, {"date": "2020-04-07", "close": 6.29, "volume": 3438486.0}, {"date": "2020-04-08", "close": 6.11, "volume": 4430234.0}, {"date": "2020-04-09", "close": 6.17, "volume": 3587713.0}, {"date": "2020-04-14", "close": 6.33, "volume": 3286613.0}, {"date": "2020-04-15", "close": 6.19, "volume": 2550935.0}, {"date": "2020-04-16", "close": 5.9, "volume": 4576904.0}, {"date": "2020-04-17", "close": 5.92, "volume": 3116665.0}, {"date": "2020-04-20", "close": 5.9, "volume": 2532520.0}, {"date": "2020-04-21", "close": 5.65, "volume": 3871312.0}, {"date": "2020-04-22", "close": 5.69, "volume": 3013234.0}, {"date": "2020-04-23", "close": 5.78, "volume": 2654035.0}, {"date": "2020-04-24", "close": 5.8, "volume": 3868792.0}, {"date": "2020-04-27", "close": 5.68, "volume": 3108585.0}, {"date": "2020-04-28", "close": 5.79, "volume": 3030701.0}, {"date": "2020-04-29", "close": 6.04, "volume": 2936202.0}, {"date": "2020-04-30", "close": 6.54, "volume": 6036178.0}, {"date": "2020-05-01", "close": 6.01, "volume": 4250399.0}, {"date": "2020-05-04", "close": 6.01, "volume": 3500021.0}, {"date": "2020-05-05", "close": 6.14, "volume": 3398487.0}, {"date": "2020-05-06", "close": 6.01, "volume": 1962371.0}, {"date": "2020-05-07", "close": 5.92, "volume": 2851411.0}, {"date": "2020-05-08", "close": 5.89, "volume": 2957440.0}, {"date": "2020-05-11", "close": 6.0, "volume": 5555401.0}, {"date": "2020-05-12", "close": 5.79, "volume": 4704011.0}, {"date": "2020-05-13", "close": 5.66, "volume": 5801557.0}, {"date": "2020-05-14", "close": 5.64, "volume": 3624030.0}, {"date": "2020-05-15", "close": 5.7, "volume": 3486175.0}, {"date": "2020-05-18", "close": 5.68, "volume": 2519331.0}, {"date": "2020-05-19", "close": 5.77, "volume": 3305861.0}, {"date": "2020-05-20", "close": 5.68, "volume": 5078448.0}, {"date": "2020-05-21", "close": 5.64, "volume": 3531047.0}, {"date": "2020-05-22", "close": 5.57, "volume": 3193415.0}, {"date": "2020-05-25", "close": 5.6, "volume": 3604749.0}, {"date": "2020-05-26", "close": 5.95, "volume": 5849824.0}, {"date": "2020-05-27", "close": 6.29, "volume": 8164767.0}, {"date": "2020-05-28", "close": 6.55, "volume": 7563500.0}, {"date": "2020-05-29", "close": 6.15, "volume": 53483407.0}, {"date": "2020-06-01", "close": 6.21, "volume": 4881522.0}, {"date": "2020-06-02", "close": 6.46, "volume": 4565712.0}, {"date": "2020-06-03", "close": 6.8, "volume": 5342349.0}, {"date": "2020-06-04", "close": 6.99, "volume": 7335410.0}, {"date": "2020-06-05", "close": 7.32, "volume": 5196640.0}, {"date": "2020-06-09", "close": 8.01, "volume": 7737201.0}, {"date": "2020-06-10", "close": 7.98, "volume": 6947950.0}, {"date": "2020-06-11", "close": 7.57, "volume": 7081642.0}, {"date": "2020-06-12", "close": 7.29, "volume": 6270931.0}, {"date": "2020-06-15", "close": 6.99, "volume": 5452261.0}, {"date": "2020-06-16", "close": 7.19, "volume": 6541278.0}, {"date": "2020-06-17", "close": 7.14, "volume": 5095023.0}, {"date": "2020-06-18", "close": 7.16, "volume": 5175075.0}, {"date": "2020-06-19", "close": 7.13, "volume": 6047489.0}, {"date": "2020-06-22", "close": 7.2, "volume": 2173206.0}, {"date": "2020-06-23", "close": 7.06, "volume": 3906721.0}, {"date": "2020-06-24", "close": 7.07, "volume": 3285834.0}, {"date": "2020-06-25", "close": 6.84, "volume": 3593604.0}, {"date": "2020-06-26", "close": 7.07, "volume": 3486106.0}, {"date": "2020-06-29", "close": 6.96, "volume": 3199625.0}, {"date": "2020-06-30", "close": 7.01, "volume": 3565471.0}, {"date": "2020-07-01", "close": 7.07, "volume": 1986040.0}, {"date": "2020-07-02", "close": 7.1, "volume": 2709422.0}, {"date": "2020-07-03", "close": 7.0, "volume": 3237997.0}, {"date": "2020-07-06", "close": 7.04, "volume": 2151291.0}, {"date": "2020-07-07", "close": 6.93, "volume": 2804658.0}, {"date": "2020-07-08", "close": 6.86, "volume": 2838928.0}, {"date": "2020-07-09", "close": 6.9, "volume": 2421019.0}, {"date": "2020-07-10", "close": 6.86, "volume": 2652694.0}, {"date": "2020-07-13", "close": 6.96, "volume": 3084001.0}, {"date": "2020-07-14", "close": 7.05, "volume": 2599917.0}, {"date": "2020-07-15", "close": 7.02, "volume": 2222497.0}, {"date": "2020-07-16", "close": 7.09, "volume": 2890099.0}, {"date": "2020-07-17", "close": 7.15, "volume": 2079093.0}, {"date": "2020-07-20", "close": 6.78, "volume": 4213950.0}, {"date": "2020-07-21", "close": 7.13, "volume": 3681161.0}, {"date": "2020-07-22", "close": 7.07, "volume": 2808834.0}, {"date": "2020-07-23", "close": 7.14, "volume": 1785913.0}, {"date": "2020-07-24", "close": 7.01, "volume": 2183851.0}, {"date": "2020-07-27", "close": 6.94, "volume": 1943147.0}, {"date": "2020-07-28", "close": 6.96, "volume": 2302604.0}, {"date": "2020-07-29", "close": 7.02, "volume": 3064369.0}, {"date": "2020-07-30", "close": 7.01, "volume": 2708618.0}, {"date": "2020-07-31", "close": 6.88, "volume": 3314880.0}, {"date": "2020-08-03", "close": 6.56, "volume": 3857409.0}, {"date": "2020-08-04", "close": 6.77, "volume": 4347910.0}, {"date": "2020-08-05", "close": 6.64, "volume": 3266893.0}, {"date": "2020-08-06", "close": 6.68, "volume": 1833936.0}, {"date": "2020-08-07", "close": 6.67, "volume": 1819820.0}, {"date": "2020-08-10", "close": 6.86, "volume": 2365203.0}, {"date": "2020-08-11", "close": 7.03, "volume": 3135658.0}, {"date": "2020-08-12", "close": 7.15, "volume": 2472183.0}, {"date": "2020-08-13", "close": 7.02, "volume": 2236276.0}, {"date": "2020-08-14", "close": 7.0, "volume": 1663603.0}, {"date": "2020-08-17", "close": 6.54, "volume": 6900897.0}, {"date": "2020-08-18", "close": 6.38, "volume": 5257442.0}, {"date": "2020-08-19", "close": 6.4, "volume": 2875580.0}, {"date": "2020-08-20", "close": 6.45, "volume": 1929522.0}, {"date": "2020-08-21", "close": 6.42, "volume": 2322468.0}, {"date": "2020-08-24", "close": 6.37, "volume": 2727406.0}, {"date": "2020-08-25", "close": 6.62, "volume": 3687721.0}, {"date": "2020-08-26", "close": 6.49, "volume": 1752161.0}, {"date": "2020-08-27", "close": 6.45, "volume": 1952344.0}, {"date": "2020-08-28", "close": 6.51, "volume": 1315030.0}, {"date": "2020-08-31", "close": 6.54, "volume": 2088742.0}, {"date": "2020-09-01", "close": 6.33, "volume": 2296498.0}, {"date": "2020-09-02", "close": 6.43, "volume": 2584230.0}, {"date": "2020-09-03", "close": 6.53, "volume": 2874512.0}, {"date": "2020-09-04", "close": 6.36, "volume": 1619275.0}, {"date": "2020-09-07", "close": 6.39, "volume": 3038184.0}, {"date": "2020-09-08", "close": 6.52, "volume": 1417484.0}, {"date": "2020-09-09", "close": 6.38, "volume": 1731590.0}, {"date": "2020-09-10", "close": 6.34, "volume": 1793893.0}, {"date": "2020-09-11", "close": 6.24, "volume": 1375646.0}, {"date": "2020-09-14", "close": 6.3, "volume": 1245016.0}, {"date": "2020-09-15", "close": 6.15, "volume": 2159714.0}, {"date": "2020-09-16", "close": 6.13, "volume": 2012418.0}, {"date": "2020-09-17", "close": 6.13, "volume": 3997155.0}, {"date": "2020-09-18", "close": 6.02, "volume": 3030020.0}, {"date": "2020-09-21", "close": 5.95, "volume": 2675741.0}, {"date": "2020-09-22", "close": 5.88, "volume": 3864336.0}, {"date": "2020-09-23", "close": 6.05, "volume": 3484477.0}, {"date": "2020-09-24", "close": 6.09, "volume": 3164751.0}, {"date": "2020-09-25", "close": 6.38, "volume": 4121615.0}, {"date": "2020-09-28", "close": 6.34, "volume": 1782817.0}, {"date": "2020-09-29", "close": 6.2, "volume": 3102152.0}, {"date": "2020-09-30", "close": 6.04, "volume": 3892267.0}, {"date": "2020-10-01", "close": 6.14, "volume": 2642566.0}, {"date": "2020-10-02", "close": 6.0, "volume": 2663035.0}, {"date": "2020-10-05", "close": 6.33, "volume": 2050877.0}, {"date": "2020-10-06", "close": 6.3, "volume": 1678226.0}, {"date": "2020-10-07", "close": 6.37, "volume": 2449166.0}, {"date": "2020-10-08", "close": 6.34, "volume": 1994996.0}, {"date": "2020-10-09", "close": 6.36, "volume": 2313796.0}, {"date": "2020-10-12", "close": 6.41, "volume": 1332249.0}, {"date": "2020-10-13", "close": 6.59, "volume": 3138993.0}, {"date": "2020-10-14", "close": 6.53, "volume": 1975656.0}, {"date": "2020-10-15", "close": 6.69, "volume": 3027446.0}, {"date": "2020-10-16", "close": 6.86, "volume": 3773380.0}, {"date": "2020-10-19", "close": 6.87, "volume": 2480505.0}, {"date": "2020-10-20", "close": 6.75, "volume": 2317499.0}, {"date": "2020-10-21", "close": 6.75, "volume": 2369787.0}, {"date": "2020-10-22", "close": 6.49, "volume": 3328796.0}, {"date": "2020-10-23", "close": 6.63, "volume": 3024095.0}, {"date": "2020-10-26", "close": 6.67, "volume": 1797352.0}, {"date": "2020-10-27", "close": 6.82, "volume": 3952251.0}, {"date": "2020-10-28", "close": 6.7, "volume": 2180769.0}, {"date": "2020-10-29", "close": 6.56, "volume": 1997479.0}, {"date": "2020-10-30", "close": 6.69, "volume": 2498968.0}, {"date": "2020-11-02", "close": 6.78, "volume": 2305874.0}, {"date": "2020-11-03", "close": 6.94, "volume": 2723741.0}, {"date": "2020-11-04", "close": 6.83, "volume": 1785973.0}, {"date": "2020-11-05", "close": 6.92, "volume": 2140716.0}, {"date": "2020-11-06", "close": 6.91, "volume": 1904539.0}, {"date": "2020-11-09", "close": 6.92, "volume": 1409338.0}, {"date": "2020-11-10", "close": 7.21, "volume": 3832255.0}, {"date": "2020-11-11", "close": 7.45, "volume": 3256292.0}, {"date": "2020-11-12", "close": 7.4, "volume": 2088112.0}, {"date": "2020-11-13", "close": 7.43, "volume": 1592055.0}, {"date": "2020-11-16", "close": 7.67, "volume": 415624.0}, {"date": "2020-11-17", "close": 7.95, "volume": 3974868.0}, {"date": "2020-11-18", "close": 8.3, "volume": 4333547.0}, {"date": "2020-11-19", "close": 8.52, "volume": 4017442.0}, {"date": "2020-11-20", "close": 8.51, "volume": 2439908.0}, {"date": "2020-11-23", "close": 8.5, "volume": 1554723.0}, {"date": "2020-11-24", "close": 8.8, "volume": 3160971.0}, {"date": "2020-11-25", "close": 9.19, "volume": 3202041.0}, {"date": "2020-11-26", "close": 9.12, "volume": 2647317.0}, {"date": "2020-11-27", "close": 9.13, "volume": 1485209.0}, {"date": "2020-11-30", "close": 8.9, "volume": 3101593.0}, {"date": "2020-12-01", "close": 8.94, "volume": 2411992.0}, {"date": "2020-12-02", "close": 8.99, "volume": 1480932.0}, {"date": "2020-12-03", "close": 8.97, "volume": 1138690.0}, {"date": "2020-12-04", "close": 9.24, "volume": 2818987.0}, {"date": "2020-12-07", "close": 9.23, "volume": 1477032.0}, {"date": "2020-12-08", "close": 9.2, "volume": 2686042.0}, {"date": "2020-12-09", "close": 9.23, "volume": 1839750.0}, {"date": "2020-12-10", "close": 9.25, "volume": 1550962.0}, {"date": "2020-12-11", "close": 9.38, "volume": 2120854.0}, {"date": "2020-12-14", "close": 9.5, "volume": 1934091.0}, {"date": "2020-12-15", "close": 9.34, "volume": 2339486.0}, {"date": "2020-12-16", "close": 9.34, "volume": 1392387.0}, {"date": "2020-12-17", "close": 9.46, "volume": 1860111.0}, {"date": "2020-12-18", "close": 9.36, "volume": 3318761.0}, {"date": "2020-12-21", "close": 9.45, "volume": 1298125.0}, {"date": "2020-12-22", "close": 9.43, "volume": 1616473.0}, {"date": "2020-12-23", "close": 9.45, "volume": 861621.0}, {"date": "2020-12-24", "close": 9.48, "volume": 454554.0}, {"date": "2020-12-29", "close": 9.5, "volume": 584977.0}, {"date": "2020-12-30", "close": 9.49, "volume": 524046.0}, {"date": "2020-12-31", "close": 9.32, "volume": 483763.0}, {"date": "2021-01-04", "close": 9.45, "volume": 815336.0}, {"date": "2021-01-05", "close": 9.42, "volume": 1047599.0}, {"date": "2021-01-06", "close": 9.4, "volume": 1070404.0}, {"date": "2021-01-07", "close": 9.75, "volume": 1668200.0}, {"date": "2021-01-08", "close": 9.76, "volume": 810544.0}, {"date": "2021-01-11", "close": 9.74, "volume": 723280.0}, {"date": "2021-01-12", "close": 9.77, "volume": 1116002.0}, {"date": "2021-01-13", "close": 9.89, "volume": 1084761.0}, {"date": "2021-01-14", "close": 9.86, "volume": 1217516.0}, {"date": "2021-01-15", "close": 9.88, "volume": 1510389.0}, {"date": "2021-01-18", "close": 9.68, "volume": 1246949.0}, {"date": "2021-01-19", "close": 9.69, "volume": 958980.0}, {"date": "2021-01-20", "close": 9.69, "volume": 1340631.0}, {"date": "2021-01-21", "close": 9.64, "volume": 1394787.0}, {"date": "2021-01-22", "close": 9.57, "volume": 1098569.0}, {"date": "2021-01-25", "close": 9.59, "volume": 1794533.0}, {"date": "2021-01-27", "close": 9.69, "volume": 2205071.0}, {"date": "2021-01-28", "close": 9.55, "volume": 1803099.0}, {"date": "2021-01-29", "close": 9.2, "volume": 5057072.0}, {"date": "2021-02-01", "close": 9.36, "volume": 1765667.0}, {"date": "2021-02-02", "close": 9.41, "volume": 1017568.0}, {"date": "2021-02-03", "close": 9.77, "volume": 1926655.0}, {"date": "2021-02-04", "close": 9.78, "volume": 1204247.0}, {"date": "2021-02-05", "close": 9.93, "volume": 1396908.0}, {"date": "2021-02-08", "close": 9.85, "volume": 706711.0}, {"date": "2021-02-09", "close": 9.57, "volume": 1207350.0}, {"date": "2021-02-10", "close": 9.65, "volume": 1399944.0}, {"date": "2021-02-11", "close": 9.58, "volume": 1597285.0}, {"date": "2021-02-12", "close": 9.49, "volume": 1865019.0}, {"date": "2021-02-15", "close": 10.56, "volume": 5033587.0}, {"date": "2021-02-16", "close": 11.28, "volume": 5454155.0}, {"date": "2021-02-17", "close": 11.07, "volume": 4931209.0}, {"date": "2021-02-18", "close": 10.35, "volume": 3304463.0}, {"date": "2021-02-19", "close": 10.03, "volume": 1853756.0}, {"date": "2021-02-22", "close": 9.87, "volume": 1954445.0}, {"date": "2021-02-23", "close": 9.96, "volume": 2131244.0}, {"date": "2021-02-24", "close": 9.91, "volume": 1549413.0}, {"date": "2021-02-25", "close": 10.1, "volume": 2827124.0}, {"date": "2021-02-26", "close": 9.77, "volume": 2119995.0}, {"date": "2021-03-01", "close": 9.88, "volume": 3413983.0}, {"date": "2021-03-02", "close": 9.97, "volume": 3179635.0}, {"date": "2021-03-03", "close": 10.23, "volume": 2190387.0}, {"date": "2021-03-04", "close": 10.25, "volume": 2349437.0}, {"date": "2021-03-05", "close": 10.25, "volume": 2132514.0}, {"date": "2021-03-08", "close": 10.31, "volume": 2135466.0}, {"date": "2021-03-09", "close": 10.19, "volume": 2482781.0}, {"date": "2021-03-10", "close": 10.13, "volume": 1855691.0}, {"date": "2021-03-11", "close": 10.1, "volume": 2421389.0}, {"date": "2021-03-12", "close": 10.02, "volume": 1767222.0}, {"date": "2021-03-15", "close": 9.81, "volume": 3288865.0}, {"date": "2021-03-16", "close": 9.82, "volume": 2949666.0}, {"date": "2021-03-17", "close": 9.74, "volume": 3896935.0}, {"date": "2021-03-18", "close": 9.6, "volume": 3873798.0}, {"date": "2021-03-19", "close": 9.68, "volume": 17923048.0}, {"date": "2021-03-22", "close": 9.77, "volume": 1553741.0}, {"date": "2021-03-23", "close": 9.63, "volume": 3440561.0}, {"date": "2021-03-24", "close": 9.6, "volume": 2005426.0}, {"date": "2021-03-25", "close": 9.65, "volume": 1554134.0}, {"date": "2021-03-26", "close": 9.86, "volume": 2739341.0}, {"date": "2021-03-29", "close": 9.94, "volume": 2289757.0}, {"date": "2021-03-30", "close": 9.89, "volume": 2294486.0}, {"date": "2021-03-31", "close": 10.06, "volume": 2992268.0}, {"date": "2021-04-01", "close": 9.97, "volume": 1443599.0}, {"date": "2021-04-06", "close": 10.06, "volume": 1878430.0}, {"date": "2021-04-07", "close": 10.11, "volume": 1337704.0}, {"date": "2021-04-08", "close": 10.23, "volume": 1476826.0}, {"date": "2021-04-09", "close": 10.22, "volume": 936926.0}, {"date": "2021-04-12", "close": 10.3, "volume": 874647.0}, {"date": "2021-04-13", "close": 10.19, "volume": 1878619.0}, {"date": "2021-04-14", "close": 10.27, "volume": 1568835.0}, {"date": "2021-04-15", "close": 10.39, "volume": 2063095.0}, {"date": "2021-04-16", "close": 10.26, "volume": 979673.0}, {"date": "2021-04-19", "close": 10.33, "volume": 736969.0}, {"date": "2021-04-20", "close": 10.35, "volume": 1997979.0}, {"date": "2021-04-21", "close": 10.32, "volume": 1497573.0}, {"date": "2021-04-22", "close": 10.43, "volume": 1616182.0}, {"date": "2021-04-23", "close": 10.59, "volume": 1318029.0}, {"date": "2021-04-26", "close": 10.52, "volume": 1388954.0}, {"date": "2021-04-27", "close": 10.48, "volume": 869046.0}, {"date": "2021-04-28", "close": 10.46, "volume": 794394.0}, {"date": "2021-04-29", "close": 10.41, "volume": 1022847.0}, {"date": "2021-04-30", "close": 10.33, "volume": 896302.0}, {"date": "2021-05-03", "close": 10.52, "volume": 791230.0}, {"date": "2021-05-04", "close": 10.49, "volume": 1183630.0}, {"date": "2021-05-05", "close": 10.47, "volume": 1131515.0}, {"date": "2021-05-06", "close": 10.27, "volume": 1336094.0}, {"date": "2021-05-07", "close": 10.33, "volume": 689214.0}, {"date": "2021-05-10", "close": 10.43, "volume": 961163.0}, {"date": "2021-05-11", "close": 10.39, "volume": 1115185.0}, {"date": "2021-05-12", "close": 10.01, "volume": 1558792.0}, {"date": "2021-05-13", "close": 10.18, "volume": 1836211.0}, {"date": "2021-05-14", "close": 10.21, "volume": 686499.0}, {"date": "2021-05-17", "close": 10.29, "volume": 916338.0}, {"date": "2021-05-18", "close": 10.26, "volume": 902370.0}, {"date": "2021-05-19", "close": 10.11, "volume": 3081883.0}, {"date": "2021-05-20", "close": 10.33, "volume": 1546015.0}, {"date": "2021-05-21", "close": 10.28, "volume": 1313336.0}, {"date": "2021-05-24", "close": 10.26, "volume": 684902.0}, {"date": "2021-05-25", "close": 10.38, "volume": 1147870.0}, {"date": "2021-05-26", "close": 10.36, "volume": 742250.0}, {"date": "2021-05-27", "close": 10.24, "volume": 1737959.0}, {"date": "2021-05-28", "close": 10.47, "volume": 1134856.0}, {"date": "2021-05-31", "close": 10.35, "volume": 2754073.0}, {"date": "2021-06-01", "close": 10.26, "volume": 1008881.0}, {"date": "2021-06-02", "close": 10.36, "volume": 1386029.0}, {"date": "2021-06-03", "close": 10.36, "volume": 1250141.0}, {"date": "2021-06-04", "close": 10.89, "volume": 3272355.0}, {"date": "2021-06-07", "close": 10.78, "volume": 1147849.0}, {"date": "2021-06-08", "close": 10.72, "volume": 1138500.0}, {"date": "2021-06-09", "close": 10.64, "volume": 959305.0}, {"date": "2021-06-10", "close": 10.54, "volume": 1050707.0}, {"date": "2021-06-11", "close": 10.44, "volume": 1107294.0}, {"date": "2021-06-15", "close": 10.47, "volume": 1966945.0}, {"date": "2021-06-16", "close": 10.62, "volume": 1622090.0}, {"date": "2021-06-17", "close": 10.81, "volume": 1864675.0}, {"date": "2021-06-18", "close": 10.91, "volume": 3399302.0}, {"date": "2021-06-21", "close": 10.33, "volume": 2016771.0}, {"date": "2021-06-22", "close": 10.68, "volume": 1605802.0}, {"date": "2021-06-23", "close": 10.44, "volume": 2437200.0}, {"date": "2021-06-24", "close": 10.23, "volume": 1543794.0}, {"date": "2021-06-25", "close": 10.35, "volume": 1172585.0}, {"date": "2021-06-28", "close": 10.4, "volume": 1017236.0}, {"date": "2021-06-29", "close": 10.52, "volume": 1356769.0}, {"date": "2021-06-30", "close": 10.49, "volume": 1837527.0}, {"date": "2021-07-01", "close": 10.3, "volume": 1776475.0}, {"date": "2021-07-02", "close": 10.56, "volume": 1390232.0}, {"date": "2021-07-05", "close": 10.35, "volume": 1691611.0}, {"date": "2021-07-06", "close": 10.21, "volume": 1783492.0}, {"date": "2021-07-07", "close": 10.18, "volume": 1373748.0}, {"date": "2021-07-08", "close": 10.27, "volume": 1036756.0}, {"date": "2021-07-09", "close": 10.21, "volume": 1443725.0}, {"date": "2021-07-12", "close": 10.34, "volume": 1666620.0}, {"date": "2021-07-13", "close": 10.33, "volume": 1098190.0}, {"date": "2021-07-14", "close": 10.22, "volume": 961588.0}, {"date": "2021-07-15", "close": 10.12, "volume": 1670273.0}, {"date": "2021-07-16", "close": 10.12, "volume": 1152340.0}, {"date": "2021-07-19", "close": 10.11, "volume": 1560589.0}, {"date": "2021-07-20", "close": 10.05, "volume": 1561538.0}, {"date": "2021-07-21", "close": 10.21, "volume": 1404880.0}, {"date": "2021-07-22", "close": 10.3, "volume": 984493.0}, {"date": "2021-07-23", "close": 10.25, "volume": 760391.0}, {"date": "2021-07-26", "close": 10.24, "volume": 781475.0}, {"date": "2021-07-27", "close": 10.28, "volume": 1091269.0}, {"date": "2021-07-28", "close": 10.26, "volume": 889299.0}, {"date": "2021-07-29", "close": 10.3, "volume": 845607.0}, {"date": "2021-07-30", "close": 10.33, "volume": 1104865.0}, {"date": "2021-08-02", "close": 10.53, "volume": 1597362.0}, {"date": "2021-08-03", "close": 10.43, "volume": 946050.0}, {"date": "2021-08-04", "close": 10.45, "volume": 820352.0}, {"date": "2021-08-05", "close": 10.58, "volume": 1639575.0}, {"date": "2021-08-06", "close": 10.64, "volume": 1027716.0}, {"date": "2021-08-09", "close": 10.7, "volume": 1328294.0}, {"date": "2021-08-10", "close": 10.84, "volume": 1086779.0}, {"date": "2021-08-11", "close": 10.97, "volume": 2044758.0}, {"date": "2021-08-12", "close": 11.01, "volume": 1419720.0}, {"date": "2021-08-13", "close": 11.1, "volume": 2408153.0}, {"date": "2021-08-16", "close": 10.0, "volume": 13399496.0}, {"date": "2021-08-17", "close": 9.86, "volume": 7114380.0}, {"date": "2021-08-18", "close": 9.95, "volume": 2670729.0}, {"date": "2021-08-19", "close": 9.99, "volume": 2368162.0}, {"date": "2021-08-20", "close": 9.8, "volume": 3399157.0}, {"date": "2021-08-23", "close": 9.81, "volume": 1786839.0}, {"date": "2021-08-24", "close": 9.9, "volume": 1476349.0}, {"date": "2021-08-25", "close": 9.93, "volume": 1324076.0}, {"date": "2021-08-26", "close": 9.99, "volume": 2917902.0}, {"date": "2021-08-27", "close": 10.01, "volume": 1968895.0}, {"date": "2021-08-30", "close": 10.07, "volume": 2129009.0}, {"date": "2021-08-31", "close": 10.04, "volume": 2260472.0}, {"date": "2021-09-01", "close": 10.12, "volume": 2137701.0}, {"date": "2021-09-02", "close": 10.09, "volume": 2402216.0}, {"date": "2021-09-03", "close": 9.94, "volume": 3262175.0}, {"date": "2021-09-06", "close": 9.88, "volume": 1971903.0}, {"date": "2021-09-07", "close": 9.78, "volume": 2447587.0}, {"date": "2021-09-08", "close": 9.89, "volume": 2712915.0}, {"date": "2021-09-09", "close": 9.62, "volume": 2461524.0}, {"date": "2021-09-10", "close": 9.64, "volume": 2026234.0}, {"date": "2021-09-13", "close": 9.56, "volume": 1673803.0}, {"date": "2021-09-14", "close": 9.58, "volume": 1867427.0}, {"date": "2021-09-15", "close": 9.5, "volume": 1629568.0}, {"date": "2021-09-16", "close": 9.68, "volume": 2131953.0}, {"date": "2021-09-17", "close": 9.61, "volume": 2906755.0}, {"date": "2021-09-20", "close": 9.31, "volume": 2166138.0}, {"date": "2021-09-21", "close": 9.24, "volume": 1874079.0}, {"date": "2021-09-22", "close": 9.19, "volume": 1739443.0}, {"date": "2021-09-23", "close": 9.35, "volume": 1526063.0}, {"date": "2021-09-24", "close": 9.36, "volume": 2123166.0}, {"date": "2021-09-27", "close": 9.49, "volume": 2140828.0}, {"date": "2021-09-28", "close": 9.4, "volume": 1530557.0}, {"date": "2021-09-29", "close": 9.26, "volume": 2246329.0}, {"date": "2021-09-30", "close": 9.45, "volume": 1951184.0}, {"date": "2021-10-01", "close": 9.31, "volume": 2610614.0}, {"date": "2021-10-04", "close": 9.47, "volume": 951167.0}, {"date": "2021-10-05", "close": 9.37, "volume": 1441428.0}, {"date": "2021-10-06", "close": 9.3, "volume": 1508811.0}, {"date": "2021-10-07", "close": 9.45, "volume": 2142969.0}, {"date": "2021-10-08", "close": 9.5, "volume": 1224808.0}, {"date": "2021-10-11", "close": 9.53, "volume": 1532864.0}, {"date": "2021-10-12", "close": 9.45, "volume": 2076141.0}, {"date": "2021-10-13", "close": 9.31, "volume": 2533836.0}, {"date": "2021-10-14", "close": 9.43, "volume": 1795332.0}, {"date": "2021-10-15", "close": 9.43, "volume": 1828279.0}, {"date": "2021-10-18", "close": 9.48, "volume": 806253.0}, {"date": "2021-10-19", "close": 9.34, "volume": 2063282.0}, {"date": "2021-10-20", "close": 9.38, "volume": 978115.0}, {"date": "2021-10-21", "close": 9.41, "volume": 1292730.0}, {"date": "2021-10-22", "close": 9.35, "volume": 1361396.0}, {"date": "2021-10-25", "close": 9.37, "volume": 998065.0}, {"date": "2021-10-26", "close": 9.3, "volume": 1259906.0}, {"date": "2021-10-27", "close": 9.38, "volume": 1325593.0}, {"date": "2021-10-28", "close": 9.45, "volume": 1236200.0}, {"date": "2021-10-29", "close": 9.25, "volume": 1410377.0}, {"date": "2021-11-01", "close": 9.28, "volume": 2094436.0}, {"date": "2021-11-02", "close": 9.13, "volume": 1537208.0}, {"date": "2021-11-03", "close": 9.28, "volume": 1091221.0}, {"date": "2021-11-04", "close": 9.42, "volume": 1897929.0}, {"date": "2021-11-05", "close": 9.35, "volume": 1339886.0}, {"date": "2021-11-08", "close": 9.38, "volume": 1027187.0}, {"date": "2021-11-09", "close": 9.14, "volume": 1707064.0}, {"date": "2021-11-10", "close": 9.22, "volume": 1284438.0}, {"date": "2021-11-11", "close": 9.14, "volume": 1205013.0}, {"date": "2021-11-12", "close": 9.12, "volume": 1498609.0}, {"date": "2021-11-15", "close": 9.14, "volume": 1004366.0}, {"date": "2021-11-16", "close": 9.06, "volume": 1409862.0}, {"date": "2021-11-17", "close": 9.07, "volume": 2969777.0}, {"date": "2021-11-18", "close": 8.95, "volume": 2515212.0}, {"date": "2021-11-19", "close": 8.81, "volume": 2506107.0}, {"date": "2021-11-22", "close": 8.73, "volume": 1514748.0}, {"date": "2021-11-23", "close": 8.86, "volume": 1364799.0}, {"date": "2021-11-24", "close": 8.91, "volume": 1401126.0}, {"date": "2021-11-25", "close": 8.61, "volume": 3556299.0}, {"date": "2021-11-26", "close": 8.53, "volume": 2437652.0}, {"date": "2021-11-29", "close": 8.58, "volume": 2020011.0}, {"date": "2021-11-30", "close": 8.57, "volume": 2657298.0}, {"date": "2021-12-01", "close": 8.57, "volume": 1980851.0}, {"date": "2021-12-02", "close": 8.49, "volume": 1561901.0}, {"date": "2021-12-03", "close": 8.51, "volume": 1694327.0}, {"date": "2021-12-06", "close": 8.53, "volume": 1120178.0}, {"date": "2021-12-07", "close": 8.67, "volume": 1051719.0}, {"date": "2021-12-08", "close": 8.72, "volume": 2157979.0}, {"date": "2021-12-09", "close": 8.71, "volume": 1485119.0}, {"date": "2021-12-10", "close": 8.77, "volume": 1688852.0}, {"date": "2021-12-13", "close": 8.72, "volume": 988742.0}, {"date": "2021-12-14", "close": 8.8, "volume": 1877550.0}, {"date": "2021-12-15", "close": 8.78, "volume": 1318809.0}, {"date": "2021-12-16", "close": 8.71, "volume": 2439566.0}, {"date": "2021-12-17", "close": 8.8, "volume": 3446998.0}, {"date": "2021-12-20", "close": 8.82, "volume": 2077540.0}, {"date": "2021-12-21", "close": 8.87, "volume": 1022342.0}, {"date": "2021-12-22", "close": 8.91, "volume": 1254266.0}, {"date": "2021-12-23", "close": 8.93, "volume": 631824.0}, {"date": "2021-12-24", "close": 9.04, "volume": 694734.0}, {"date": "2021-12-29", "close": 9.14, "volume": 933406.0}, {"date": "2021-12-30", "close": 9.15, "volume": 689519.0}, {"date": "2021-12-31", "close": 9.1, "volume": 820972.0}, {"date": "2022-01-04", "close": 9.3, "volume": 1934557.0}, {"date": "2022-01-05", "close": 9.25, "volume": 1108372.0}, {"date": "2022-01-06", "close": 9.07, "volume": 2335131.0}, {"date": "2022-01-07", "close": 9.18, "volume": 840498.0}, {"date": "2022-01-10", "close": 9.24, "volume": 992300.0}, {"date": "2022-01-11", "close": 9.2, "volume": 1210620.0}, {"date": "2022-01-12", "close": 9.12, "volume": 1665776.0}, {"date": "2022-01-13", "close": 9.2, "volume": 1282973.0}, {"date": "2022-01-14", "close": 9.18, "volume": 1332782.0}, {"date": "2022-01-17", "close": 9.27, "volume": 880603.0}, {"date": "2022-01-18", "close": 9.33, "volume": 1267807.0}, {"date": "2022-01-19", "close": 9.11, "volume": 1900973.0}, {"date": "2022-01-20", "close": 9.0, "volume": 1862194.0}, {"date": "2022-01-21", "close": 8.8, "volume": 3346065.0}, {"date": "2022-01-24", "close": 8.78, "volume": 1681551.0}, {"date": "2022-01-25", "close": 8.55, "volume": 3595168.0}, {"date": "2022-01-27", "close": 8.57, "volume": 3203282.0}, {"date": "2022-01-28", "close": 8.72, "volume": 4454667.0}, {"date": "2022-01-31", "close": 8.58, "volume": 1917412.0}, {"date": "2022-02-01", "close": 8.72, "volume": 2191111.0}, {"date": "2022-02-02", "close": 8.78, "volume": 1847254.0}, {"date": "2022-02-03", "close": 8.8, "volume": 2394619.0}, {"date": "2022-02-04", "close": 8.83, "volume": 2206056.0}, {"date": "2022-02-07", "close": 8.88, "volume": 2370450.0}, {"date": "2022-02-08", "close": 9.05, "volume": 2467079.0}, {"date": "2022-02-09", "close": 9.26, "volume": 3042297.0}, {"date": "2022-02-10", "close": 9.29, "volume": 3220361.0}, {"date": "2022-02-11", "close": 9.26, "volume": 2458052.0}, {"date": "2022-02-14", "close": 9.67, "volume": 6759416.0}, {"date": "2022-02-15", "close": 9.92, "volume": 7060234.0}, {"date": "2022-02-16", "close": 10.07, "volume": 3847702.0}, {"date": "2022-02-17", "close": 10.12, "volume": 2680201.0}, {"date": "2022-02-18", "close": 10.12, "volume": 3144635.0}, {"date": "2022-02-21", "close": 10.16, "volume": 2781147.0}, {"date": "2022-02-22", "close": 10.09, "volume": 2090588.0}, {"date": "2022-02-23", "close": 10.13, "volume": 1809054.0}, {"date": "2022-02-24", "close": 9.89, "volume": 3575450.0}, {"date": "2022-02-25", "close": 9.58, "volume": 2446350.0}, {"date": "2022-02-28", "close": 9.61, "volume": 3620878.0}, {"date": "2022-03-01", "close": 9.68, "volume": 1708534.0}, {"date": "2022-03-02", "close": 9.45, "volume": 3880893.0}, {"date": "2022-03-03", "close": 9.5, "volume": 2172945.0}, {"date": "2022-03-04", "close": 9.6, "volume": 3020504.0}, {"date": "2022-03-07", "close": 9.09, "volume": 3125401.0}, {"date": "2022-03-08", "close": 9.08, "volume": 1963296.0}, {"date": "2022-03-09", "close": 9.28, "volume": 3458423.0}, {"date": "2022-03-10", "close": 9.6, "volume": 2782936.0}, {"date": "2022-03-11", "close": 9.45, "volume": 1508082.0}, {"date": "2022-03-14", "close": 9.75, "volume": 2051584.0}, {"date": "2022-03-15", "close": 9.95, "volume": 4520304.0}, {"date": "2022-03-16", "close": 9.98, "volume": 2960865.0}, {"date": "2022-03-17", "close": 10.03, "volume": 4152284.0}, {"date": "2022-03-18", "close": 10.1, "volume": 9043137.0}, {"date": "2022-03-21", "close": 9.94, "volume": 2114681.0}, {"date": "2022-03-22", "close": 10.06, "volume": 2280070.0}, {"date": "2022-03-23", "close": 10.2, "volume": 2339327.0}, {"date": "2022-03-24", "close": 10.13, "volume": 918348.0}, {"date": "2022-03-25", "close": 10.14, "volume": 1590428.0}, {"date": "2022-03-28", "close": 10.21, "volume": 1082726.0}, {"date": "2022-03-29", "close": 10.26, "volume": 1372080.0}, {"date": "2022-03-30", "close": 10.3, "volume": 1673551.0}, {"date": "2022-03-31", "close": 10.29, "volume": 1404026.0}, {"date": "2022-04-01", "close": 10.29, "volume": 1441859.0}, {"date": "2022-04-04", "close": 10.34, "volume": 2107647.0}, {"date": "2022-04-05", "close": 10.31, "volume": 1590858.0}, {"date": "2022-04-06", "close": 10.47, "volume": 2720178.0}, {"date": "2022-04-07", "close": 10.42, "volume": 1386061.0}, {"date": "2022-04-08", "close": 10.37, "volume": 584127.0}, {"date": "2022-04-11", "close": 10.48, "volume": 1449066.0}, {"date": "2022-04-12", "close": 10.47, "volume": 695015.0}, {"date": "2022-04-13", "close": 10.5, "volume": 1057719.0}, {"date": "2022-04-14", "close": 10.25, "volume": 1493729.0}, {"date": "2022-04-19", "close": 10.54, "volume": 2532340.0}, {"date": "2022-04-20", "close": 10.56, "volume": 2108127.0}, {"date": "2022-04-21", "close": 10.79, "volume": 2196206.0}, {"date": "2022-04-22", "close": 10.64, "volume": 1833193.0}, {"date": "2022-04-26", "close": 10.61, "volume": 2169382.0}, {"date": "2022-04-27", "close": 10.5, "volume": 1584076.0}, {"date": "2022-04-28", "close": 10.58, "volume": 947998.0}, {"date": "2022-04-29", "close": 10.65, "volume": 1219557.0}, {"date": "2022-05-02", "close": 10.6, "volume": 1744665.0}, {"date": "2022-05-03", "close": 10.48, "volume": 1015175.0}, {"date": "2022-05-04", "close": 10.56, "volume": 1483901.0}, {"date": "2022-05-05", "close": 10.54, "volume": 1526297.0}, {"date": "2022-05-06", "close": 10.46, "volume": 1627643.0}, {"date": "2022-05-09", "close": 10.37, "volume": 1474011.0}, {"date": "2022-05-10", "close": 10.28, "volume": 2144532.0}, {"date": "2022-05-11", "close": 10.29, "volume": 1438281.0}, {"date": "2022-05-12", "close": 10.15, "volume": 1837461.0}, {"date": "2022-05-13", "close": 10.34, "volume": 1255835.0}, {"date": "2022-05-16", "close": 10.39, "volume": 740152.0}, {"date": "2022-05-17", "close": 10.46, "volume": 1124311.0}, {"date": "2022-05-18", "close": 10.48, "volume": 1018797.0}, {"date": "2022-05-19", "close": 10.31, "volume": 1309934.0}, {"date": "2022-05-20", "close": 10.36, "volume": 987372.0}, {"date": "2022-05-23", "close": 10.33, "volume": 783611.0}, {"date": "2022-05-24", "close": 10.55, "volume": 1827878.0}, {"date": "2022-05-25", "close": 10.58, "volume": 1590161.0}, {"date": "2022-05-26", "close": 10.52, "volume": 1370628.0}, {"date": "2022-05-27", "close": 10.61, "volume": 652415.0}, {"date": "2022-05-30", "close": 10.67, "volume": 1074559.0}, {"date": "2022-05-31", "close": 10.42, "volume": 2115740.0}, {"date": "2022-06-01", "close": 10.5, "volume": 1094277.0}, {"date": "2022-06-02", "close": 10.51, "volume": 774585.0}, {"date": "2022-06-03", "close": 10.68, "volume": 1412133.0}, {"date": "2022-06-06", "close": 10.67, "volume": 786505.0}, {"date": "2022-06-07", "close": 10.57, "volume": 1474012.0}, {"date": "2022-06-08", "close": 9.81, "volume": 3773010.0}, {"date": "2022-06-09", "close": 9.48, "volume": 2853403.0}, {"date": "2022-06-10", "close": 9.33, "volume": 2141818.0}, {"date": "2022-06-14", "close": 9.03, "volume": 3112439.0}, {"date": "2022-06-15", "close": 8.94, "volume": 2025208.0}, {"date": "2022-06-16", "close": 8.85, "volume": 2590479.0}, {"date": "2022-06-17", "close": 8.68, "volume": 4506265.0}, {"date": "2022-06-20", "close": 8.73, "volume": 1957818.0}, {"date": "2022-06-21", "close": 9.08, "volume": 1315859.0}, {"date": "2022-06-22", "close": 9.17, "volume": 2120681.0}, {"date": "2022-06-23", "close": 9.22, "volume": 857842.0}, {"date": "2022-06-24", "close": 9.06, "volume": 1364085.0}, {"date": "2022-06-27", "close": 9.23, "volume": 1488005.0}, {"date": "2022-06-28", "close": 9.33, "volume": 2320810.0}, {"date": "2022-06-29", "close": 9.33, "volume": 1471080.0}, {"date": "2022-06-30", "close": 9.07, "volume": 2077459.0}, {"date": "2022-07-01", "close": 9.13, "volume": 1199422.0}, {"date": "2022-07-04", "close": 9.23, "volume": 1130530.0}, {"date": "2022-07-05", "close": 9.27, "volume": 834973.0}, {"date": "2022-07-06", "close": 9.27, "volume": 1420260.0}, {"date": "2022-07-07", "close": 9.37, "volume": 826049.0}, {"date": "2022-07-08", "close": 9.36, "volume": 1448868.0}, {"date": "2022-07-11", "close": 9.32, "volume": 1500461.0}, {"date": "2022-07-12", "close": 9.46, "volume": 1308325.0}, {"date": "2022-07-13", "close": 9.55, "volume": 1043396.0}, {"date": "2022-07-14", "close": 9.63, "volume": 1516297.0}, {"date": "2022-07-15", "close": 9.48, "volume": 1614559.0}, {"date": "2022-07-18", "close": 9.7, "volume": 923768.0}, {"date": "2022-07-19", "close": 9.86, "volume": 1402828.0}, {"date": "2022-07-20", "close": 10.1, "volume": 1568619.0}, {"date": "2022-07-21", "close": 10.25, "volume": 1954537.0}, {"date": "2022-07-22", "close": 10.3, "volume": 1770365.0}, {"date": "2022-07-25", "close": 10.33, "volume": 1031235.0}, {"date": "2022-07-26", "close": 10.25, "volume": 1207901.0}, {"date": "2022-07-27", "close": 10.31, "volume": 968704.0}, {"date": "2022-07-28", "close": 10.18, "volume": 1121691.0}, {"date": "2022-07-29", "close": 10.3, "volume": 1337950.0}, {"date": "2022-08-01", "close": 10.48, "volume": 1542010.0}, {"date": "2022-08-02", "close": 10.67, "volume": 1598778.0}, {"date": "2022-08-03", "close": 10.56, "volume": 1373759.0}, {"date": "2022-08-04", "close": 10.6, "volume": 1205495.0}, {"date": "2022-08-05", "close": 10.6, "volume": 961684.0}, {"date": "2022-08-08", "close": 10.69, "volume": 1040113.0}, {"date": "2022-08-09", "close": 10.54, "volume": 1667370.0}, {"date": "2022-08-10", "close": 10.59, "volume": 3134047.0}, {"date": "2022-08-11", "close": 10.72, "volume": 2222836.0}, {"date": "2022-08-12", "close": 10.78, "volume": 1388161.0}, {"date": "2022-08-15", "close": 9.88, "volume": 8725155.0}, {"date": "2022-08-16", "close": 9.52, "volume": 6416748.0}, {"date": "2022-08-17", "close": 9.61, "volume": 2914822.0}, {"date": "2022-08-18", "close": 9.61, "volume": 1475148.0}, {"date": "2022-08-19", "close": 9.57, "volume": 1685066.0}, {"date": "2022-08-22", "close": 9.39, "volume": 2241591.0}, {"date": "2022-08-23", "close": 9.15, "volume": 2561694.0}, {"date": "2022-08-24", "close": 9.04, "volume": 2829663.0}, {"date": "2022-08-25", "close": 9.04, "volume": 2327877.0}, {"date": "2022-08-26", "close": 9.03, "volume": 1964765.0}, {"date": "2022-08-29", "close": 8.87, "volume": 3228419.0}, {"date": "2022-08-30", "close": 8.95, "volume": 2591625.0}, {"date": "2022-08-31", "close": 9.04, "volume": 3744243.0}, {"date": "2022-09-01", "close": 8.92, "volume": 4067157.0}, {"date": "2022-09-02", "close": 8.97, "volume": 3458383.0}, {"date": "2022-09-05", "close": 8.7, "volume": 2636777.0}, {"date": "2022-09-06", "close": 8.58, "volume": 2602890.0}, {"date": "2022-09-07", "close": 8.4, "volume": 2899296.0}, {"date": "2022-09-08", "close": 8.54, "volume": 2141044.0}, {"date": "2022-09-09", "close": 8.55, "volume": 1543152.0}, {"date": "2022-09-12", "close": 8.67, "volume": 1652783.0}, {"date": "2022-09-13", "close": 8.73, "volume": 1679860.0}, {"date": "2022-09-14", "close": 8.43, "volume": 2282798.0}, {"date": "2022-09-15", "close": 8.5, "volume": 2864503.0}, {"date": "2022-09-16", "close": 8.5, "volume": 3130209.0}, {"date": "2022-09-19", "close": 8.39, "volume": 2171497.0}, {"date": "2022-09-20", "close": 8.53, "volume": 1664708.0}, {"date": "2022-09-21", "close": 8.37, "volume": 1728404.0}, {"date": "2022-09-23", "close": 8.18, "volume": 2285062.0}, {"date": "2022-09-26", "close": 7.96, "volume": 2917418.0}, {"date": "2022-09-27", "close": 8.03, "volume": 2304206.0}, {"date": "2022-09-28", "close": 7.91, "volume": 2326555.0}, {"date": "2022-09-29", "close": 7.96, "volume": 1583141.0}, {"date": "2022-09-30", "close": 7.79, "volume": 2294602.0}, {"date": "2022-10-03", "close": 7.85, "volume": 947261.0}, {"date": "2022-10-04", "close": 8.12, "volume": 2034792.0}, {"date": "2022-10-05", "close": 8.25, "volume": 1916295.0}, {"date": "2022-10-06", "close": 8.25, "volume": 1168557.0}, {"date": "2022-10-07", "close": 8.18, "volume": 1318373.0}, {"date": "2022-10-10", "close": 8.15, "volume": 1141805.0}, {"date": "2022-10-11", "close": 8.18, "volume": 1167196.0}, {"date": "2022-10-12", "close": 8.41, "volume": 2426397.0}, {"date": "2022-10-13", "close": 8.45, "volume": 1720014.0}, {"date": "2022-10-14", "close": 8.58, "volume": 1341276.0}, {"date": "2022-10-17", "close": 8.58, "volume": 1310980.0}, {"date": "2022-10-18", "close": 8.77, "volume": 2076286.0}, {"date": "2022-10-19", "close": 8.75, "volume": 1454857.0}, {"date": "2022-10-20", "close": 8.66, "volume": 1278692.0}, {"date": "2022-10-21", "close": 8.66, "volume": 1433537.0}, {"date": "2022-10-24", "close": 8.81, "volume": 2264365.0}, {"date": "2022-10-25", "close": 8.88, "volume": 2207452.0}, {"date": "2022-10-26", "close": 8.98, "volume": 1641703.0}, {"date": "2022-10-27", "close": 8.89, "volume": 2067103.0}, {"date": "2022-10-28", "close": 8.98, "volume": 1644079.0}, {"date": "2022-10-31", "close": 9.01, "volume": 1586412.0}, {"date": "2022-11-01", "close": 9.14, "volume": 1412967.0}, {"date": "2022-11-02", "close": 9.17, "volume": 1790958.0}, {"date": "2022-11-03", "close": 8.99, "volume": 1389706.0}, {"date": "2022-11-04", "close": 9.0, "volume": 1555840.0}, {"date": "2022-11-07", "close": 8.82, "volume": 1635773.0}, {"date": "2022-11-08", "close": 8.98, "volume": 1586202.0}, {"date": "2022-11-09", "close": 8.91, "volume": 1823809.0}, {"date": "2022-11-10", "close": 8.83, "volume": 959233.0}, {"date": "2022-11-11", "close": 9.03, "volume": 2482980.0}, {"date": "2022-11-14", "close": 8.84, "volume": 1426234.0}, {"date": "2022-11-15", "close": 8.81, "volume": 1463877.0}, {"date": "2022-11-16", "close": 8.79, "volume": 973781.0}, {"date": "2022-11-17", "close": 8.86, "volume": 1226302.0}, {"date": "2022-11-18", "close": 8.86, "volume": 1279817.0}, {"date": "2022-11-21", "close": 8.95, "volume": 959435.0}, {"date": "2022-11-22", "close": 8.95, "volume": 885758.0}, {"date": "2022-11-23", "close": 9.08, "volume": 1157306.0}, {"date": "2022-11-24", "close": 9.11, "volume": 876626.0}, {"date": "2022-11-25", "close": 9.3, "volume": 1891112.0}, {"date": "2022-11-28", "close": 9.12, "volume": 1483613.0}, {"date": "2022-11-29", "close": 9.19, "volume": 1034884.0}, {"date": "2022-11-30", "close": 9.15, "volume": 1891870.0}, {"date": "2022-12-01", "close": 9.17, "volume": 1060206.0}, {"date": "2022-12-02", "close": 9.05, "volume": 1175631.0}, {"date": "2022-12-05", "close": 9.07, "volume": 586346.0}, {"date": "2022-12-06", "close": 9.07, "volume": 1007937.0}, {"date": "2022-12-07", "close": 9.04, "volume": 1601837.0}, {"date": "2022-12-08", "close": 9.01, "volume": 3007861.0}, {"date": "2022-12-09", "close": 8.99, "volume": 1840171.0}, {"date": "2022-12-12", "close": 9.04, "volume": 1300472.0}, {"date": "2022-12-13", "close": 9.66, "volume": 6071381.0}, {"date": "2022-12-14", "close": 9.34, "volume": 3385841.0}, {"date": "2022-12-15", "close": 9.48, "volume": 2770224.0}, {"date": "2022-12-16", "close": 9.36, "volume": 3087823.0}, {"date": "2022-12-19", "close": 9.49, "volume": 1691987.0}, {"date": "2022-12-20", "close": 9.59, "volume": 3265733.0}, {"date": "2022-12-21", "close": 9.73, "volume": 2384571.0}, {"date": "2022-12-22", "close": 9.85, "volume": 1927275.0}, {"date": "2022-12-23", "close": 9.78, "volume": 1283477.0}, {"date": "2022-12-28", "close": 9.74, "volume": 763302.0}, {"date": "2022-12-29", "close": 9.75, "volume": 906130.0}, {"date": "2022-12-30", "close": 9.81, "volume": 1208721.0}, {"date": "2023-01-03", "close": 9.57, "volume": 1606290.0}, {"date": "2023-01-04", "close": 9.83, "volume": 1757644.0}, {"date": "2023-01-05", "close": 9.84, "volume": 1510019.0}, {"date": "2023-01-06", "close": 9.8, "volume": 3188449.0}, {"date": "2023-01-09", "close": 9.86, "volume": 1539277.0}, {"date": "2023-01-10", "close": 9.92, "volume": 1336655.0}, {"date": "2023-01-11", "close": 9.89, "volume": 1036893.0}, {"date": "2023-01-12", "close": 9.95, "volume": 1226280.0}, {"date": "2023-01-13", "close": 10.08, "volume": 1806384.0}, {"date": "2023-01-16", "close": 10.07, "volume": 881144.0}, {"date": "2023-01-17", "close": 10.01, "volume": 1002428.0}, {"date": "2023-01-18", "close": 10.1, "volume": 1502594.0}, {"date": "2023-01-19", "close": 10.17, "volume": 1262223.0}, {"date": "2023-01-20", "close": 10.09, "volume": 1648616.0}, {"date": "2023-01-23", "close": 10.15, "volume": 1141429.0}, {"date": "2023-01-24", "close": 10.04, "volume": 891544.0}, {"date": "2023-01-25", "close": 10.16, "volume": 1253381.0}, {"date": "2023-01-27", "close": 10.17, "volume": 658943.0}, {"date": "2023-01-30", "close": 10.12, "volume": 761003.0}, {"date": "2023-01-31", "close": 10.06, "volume": 1225916.0}, {"date": "2023-02-01", "close": 10.06, "volume": 1372516.0}, {"date": "2023-02-02", "close": 10.02, "volume": 1740636.0}, {"date": "2023-02-03", "close": 10.06, "volume": 2297859.0}, {"date": "2023-02-06", "close": 9.96, "volume": 1485970.0}, {"date": "2023-02-07", "close": 9.96, "volume": 1621976.0}, {"date": "2023-02-08", "close": 10.08, "volume": 1935038.0}, {"date": "2023-02-09", "close": 10.05, "volume": 1091088.0}, {"date": "2023-02-10", "close": 9.97, "volume": 820216.0}, {"date": "2023-02-13", "close": 9.89, "volume": 1484489.0}, {"date": "2023-02-14", "close": 9.96, "volume": 936335.0}, {"date": "2023-02-15", "close": 9.61, "volume": 3874156.0}, {"date": "2023-02-16", "close": 9.57, "volume": 2163674.0}, {"date": "2023-02-17", "close": 9.61, "volume": 2110392.0}, {"date": "2023-02-20", "close": 9.79, "volume": 2367222.0}, {"date": "2023-02-21", "close": 9.79, "volume": 962214.0}, {"date": "2023-02-22", "close": 9.79, "volume": 1243253.0}, {"date": "2023-02-23", "close": 9.8, "volume": 944627.0}, {"date": "2023-02-24", "close": 9.8, "volume": 1606183.0}, {"date": "2023-02-27", "close": 9.78, "volume": 1346943.0}, {"date": "2023-02-28", "close": 9.78, "volume": 1344919.0}, {"date": "2023-03-01", "close": 9.72, "volume": 1033695.0}, {"date": "2023-03-02", "close": 9.53, "volume": 1726360.0}, {"date": "2023-03-03", "close": 9.6, "volume": 1739838.0}, {"date": "2023-03-06", "close": 9.45, "volume": 1739296.0}, {"date": "2023-03-07", "close": 9.5, "volume": 1196166.0}, {"date": "2023-03-08", "close": 9.39, "volume": 1331634.0}, {"date": "2023-03-09", "close": 9.43, "volume": 1153793.0}, {"date": "2023-03-10", "close": 9.15, "volume": 2143963.0}, {"date": "2023-03-13", "close": 9.04, "volume": 1757039.0}, {"date": "2023-03-14", "close": 8.9, "volume": 3820742.0}, {"date": "2023-03-15", "close": 9.09, "volume": 2536211.0}, {"date": "2023-03-16", "close": 8.82, "volume": 2981409.0}, {"date": "2023-03-17", "close": 8.93, "volume": 4068783.0}, {"date": "2023-03-20", "close": 8.86, "volume": 1707497.0}, {"date": "2023-03-21", "close": 9.03, "volume": 1011221.0}, {"date": "2023-03-22", "close": 9.0, "volume": 1818039.0}, {"date": "2023-03-23", "close": 8.9, "volume": 976231.0}, {"date": "2023-03-24", "close": 8.72, "volume": 1049855.0}, {"date": "2023-03-27", "close": 8.68, "volume": 1198161.0}, {"date": "2023-03-28", "close": 8.77, "volume": 1171989.0}, {"date": "2023-03-29", "close": 8.5, "volume": 2486867.0}, {"date": "2023-03-30", "close": 8.7, "volume": 1914055.0}, {"date": "2023-03-31", "close": 8.67, "volume": 1314323.0}, {"date": "2023-04-03", "close": 8.72, "volume": 1202060.0}, {"date": "2023-04-04", "close": 8.71, "volume": 1336116.0}, {"date": "2023-04-05", "close": 8.63, "volume": 1367577.0}, {"date": "2023-04-06", "close": 8.69, "volume": 1485682.0}, {"date": "2023-04-11", "close": 8.79, "volume": 1384087.0}, {"date": "2023-04-12", "close": 8.76, "volume": 860466.0}, {"date": "2023-04-13", "close": 8.79, "volume": 1557511.0}, {"date": "2023-04-14", "close": 8.85, "volume": 1256517.0}, {"date": "2023-04-17", "close": 8.84, "volume": 867713.0}, {"date": "2023-04-18", "close": 8.84, "volume": 1131097.0}, {"date": "2023-04-19", "close": 8.81, "volume": 875296.0}, {"date": "2023-04-20", "close": 8.93, "volume": 1712669.0}, {"date": "2023-04-21", "close": 8.73, "volume": 2168918.0}, {"date": "2023-04-24", "close": 8.73, "volume": 841553.0}, {"date": "2023-04-26", "close": 8.69, "volume": 1027982.0}, {"date": "2023-04-27", "close": 8.61, "volume": 1101898.0}, {"date": "2023-04-28", "close": 8.64, "volume": 1033456.0}, {"date": "2023-05-01", "close": 8.75, "volume": 882408.0}, {"date": "2023-05-02", "close": 8.62, "volume": 1351080.0}, {"date": "2023-05-03", "close": 8.45, "volume": 1735981.0}, {"date": "2023-05-04", "close": 8.4, "volume": 2055003.0}, {"date": "2023-05-05", "close": 8.41, "volume": 1030012.0}, {"date": "2023-05-08", "close": 8.62, "volume": 1181648.0}, {"date": "2023-05-09", "close": 8.58, "volume": 1827333.0}, {"date": "2023-05-10", "close": 8.59, "volume": 792919.0}, {"date": "2023-05-11", "close": 8.61, "volume": 1200977.0}, {"date": "2023-05-12", "close": 8.77, "volume": 1911107.0}, {"date": "2023-05-15", "close": 8.63, "volume": 1476532.0}, {"date": "2023-05-16", "close": 8.59, "volume": 587435.0}, {"date": "2023-05-17", "close": 8.57, "volume": 609418.0}, {"date": "2023-05-18", "close": 8.62, "volume": 716722.0}, {"date": "2023-05-19", "close": 8.73, "volume": 788501.0}, {"date": "2023-05-22", "close": 8.6, "volume": 935252.0}, {"date": "2023-05-23", "close": 8.68, "volume": 993469.0}, {"date": "2023-05-24", "close": 8.73, "volume": 1403661.0}, {"date": "2023-05-25", "close": 8.65, "volume": 921960.0}, {"date": "2023-05-26", "close": 8.66, "volume": 764571.0}, {"date": "2023-05-29", "close": 8.77, "volume": 865122.0}, {"date": "2023-05-30", "close": 8.77, "volume": 544048.0}, {"date": "2023-05-31", "close": 8.59, "volume": 1679467.0}, {"date": "2023-06-01", "close": 8.57, "volume": 921783.0}, {"date": "2023-06-02", "close": 8.56, "volume": 620405.0}, {"date": "2023-06-05", "close": 8.62, "volume": 743377.0}, {"date": "2023-06-06", "close": 8.49, "volume": 1588514.0}, {"date": "2023-06-07", "close": 8.38, "volume": 1857505.0}, {"date": "2023-06-08", "close": 8.33, "volume": 1691037.0}, {"date": "2023-06-09", "close": 8.35, "volume": 1443852.0}, {"date": "2023-06-13", "close": 8.37, "volume": 991231.0}, {"date": "2023-06-14", "close": 8.42, "volume": 1706534.0}, {"date": "2023-06-15", "close": 8.47, "volume": 1148021.0}, {"date": "2023-06-16", "close": 8.53, "volume": 1990524.0}, {"date": "2023-06-19", "close": 8.56, "volume": 1237858.0}, {"date": "2023-06-20", "close": 8.66, "volume": 910800.0}, {"date": "2023-06-21", "close": 8.72, "volume": 926598.0}, {"date": "2023-06-22", "close": 8.59, "volume": 954909.0}, {"date": "2023-06-23", "close": 8.43, "volume": 1294828.0}, {"date": "2023-06-26", "close": 8.34, "volume": 1299608.0}, {"date": "2023-06-27", "close": 8.37, "volume": 1343050.0}, {"date": "2023-06-28", "close": 8.55, "volume": 1240935.0}, {"date": "2023-06-29", "close": 8.58, "volume": 1178911.0}, {"date": "2023-06-30", "close": 8.59, "volume": 1219359.0}, {"date": "2023-07-03", "close": 8.7, "volume": 971934.0}, {"date": "2023-07-04", "close": 8.84, "volume": 886606.0}, {"date": "2023-07-05", "close": 8.77, "volume": 895407.0}, {"date": "2023-07-06", "close": 8.65, "volume": 1050387.0}, {"date": "2023-07-07", "close": 8.52, "volume": 886063.0}, {"date": "2023-07-10", "close": 8.52, "volume": 633071.0}, {"date": "2023-07-11", "close": 8.71, "volume": 759391.0}, {"date": "2023-07-12", "close": 8.78, "volume": 855007.0}, {"date": "2023-07-13", "close": 8.88, "volume": 1150015.0}, {"date": "2023-07-14", "close": 8.96, "volume": 1381904.0}, {"date": "2023-07-17", "close": 9.02, "volume": 996202.0}, {"date": "2023-07-18", "close": 9.09, "volume": 1181518.0}, {"date": "2023-07-19", "close": 9.14, "volume": 1712530.0}, {"date": "2023-07-20", "close": 9.14, "volume": 1172249.0}, {"date": "2023-07-21", "close": 9.15, "volume": 1633121.0}, {"date": "2023-07-24", "close": 9.17, "volume": 901060.0}, {"date": "2023-07-25", "close": 9.1, "volume": 1038668.0}, {"date": "2023-07-26", "close": 9.27, "volume": 1557909.0}, {"date": "2023-07-27", "close": 9.36, "volume": 1056643.0}, {"date": "2023-07-28", "close": 9.33, "volume": 689528.0}, {"date": "2023-07-31", "close": 9.35, "volume": 588097.0}, {"date": "2023-08-01", "close": 9.39, "volume": 652540.0}, {"date": "2023-08-02", "close": 9.32, "volume": 871725.0}, {"date": "2023-08-03", "close": 9.16, "volume": 1036348.0}, {"date": "2023-08-04", "close": 9.15, "volume": 1148047.0}, {"date": "2023-08-07", "close": 9.18, "volume": 663186.0}, {"date": "2023-08-08", "close": 9.08, "volume": 1272906.0}, {"date": "2023-08-09", "close": 9.15, "volume": 1530914.0}, {"date": "2023-08-10", "close": 9.19, "volume": 955963.0}, {"date": "2023-08-11", "close": 9.19, "volume": 1653355.0}, {"date": "2023-08-14", "close": 8.92, "volume": 5477315.0}, {"date": "2023-08-15", "close": 9.21, "volume": 2639282.0}, {"date": "2023-08-16", "close": 9.33, "volume": 2882538.0}, {"date": "2023-08-17", "close": 9.38, "volume": 2778243.0}, {"date": "2023-08-18", "close": 9.35, "volume": 1802174.0}, {"date": "2023-08-21", "close": 9.28, "volume": 1248018.0}, {"date": "2023-08-22", "close": 9.43, "volume": 1472655.0}, {"date": "2023-08-23", "close": 9.47, "volume": 1233834.0}, {"date": "2023-08-24", "close": 9.43, "volume": 1217216.0}, {"date": "2023-08-25", "close": 9.3, "volume": 1101154.0}, {"date": "2023-08-28", "close": 9.42, "volume": 1128687.0}, {"date": "2023-08-29", "close": 9.44, "volume": 1311018.0}, {"date": "2023-08-30", "close": 9.54, "volume": 1878102.0}, {"date": "2023-08-31", "close": 9.51, "volume": 1371763.0}, {"date": "2023-09-01", "close": 9.52, "volume": 1332682.0}, {"date": "2023-09-04", "close": 9.19, "volume": 1681740.0}, {"date": "2023-09-05", "close": 9.03, "volume": 1891925.0}, {"date": "2023-09-06", "close": 8.86, "volume": 1796156.0}, {"date": "2023-09-07", "close": 8.92, "volume": 1651325.0}, {"date": "2023-09-08", "close": 8.99, "volume": 1446548.0}, {"date": "2023-09-11", "close": 9.21, "volume": 2311541.0}, {"date": "2023-09-12", "close": 9.19, "volume": 1863119.0}, {"date": "2023-09-13", "close": 9.06, "volume": 1246359.0}, {"date": "2023-09-14", "close": 9.2, "volume": 1570747.0}, {"date": "2023-09-15", "close": 9.23, "volume": 2424757.0}, {"date": "2023-09-18", "close": 9.11, "volume": 1020908.0}, {"date": "2023-09-19", "close": 9.08, "volume": 1008194.0}, {"date": "2023-09-20", "close": 9.11, "volume": 1671758.0}, {"date": "2023-09-21", "close": 8.95, "volume": 2287635.0}, {"date": "2023-09-22", "close": 8.88, "volume": 2076526.0}, {"date": "2023-09-25", "close": 8.8, "volume": 1154303.0}, {"date": "2023-09-26", "close": 8.86, "volume": 979550.0}, {"date": "2023-09-27", "close": 8.91, "volume": 1871879.0}, {"date": "2023-09-28", "close": 8.98, "volume": 884165.0}, {"date": "2023-09-29", "close": 8.93, "volume": 1282890.0}, {"date": "2023-10-02", "close": 8.93, "volume": 477468.0}, {"date": "2023-10-03", "close": 8.88, "volume": 1128304.0}, {"date": "2023-10-04", "close": 8.79, "volume": 1413175.0}, {"date": "2023-10-05", "close": 8.88, "volume": 1732699.0}, {"date": "2023-10-06", "close": 8.98, "volume": 982863.0}, {"date": "2023-10-09", "close": 9.08, "volume": 1100471.0}, {"date": "2023-10-10", "close": 9.1, "volume": 1825721.0}, {"date": "2023-10-11", "close": 8.99, "volume": 1345519.0}, {"date": "2023-10-12", "close": 9.07, "volume": 1865975.0}, {"date": "2023-10-13", "close": 9.0, "volume": 749101.0}, {"date": "2023-10-16", "close": 9.0, "volume": 802886.0}, {"date": "2023-10-17", "close": 9.07, "volume": 1198741.0}, {"date": "2023-10-18", "close": 9.09, "volume": 1213390.0}, {"date": "2023-10-19", "close": 8.99, "volume": 1220105.0}, {"date": "2023-10-20", "close": 8.82, "volume": 1182888.0}, {"date": "2023-10-23", "close": 8.77, "volume": 1054639.0}, {"date": "2023-10-24", "close": 8.8, "volume": 754174.0}, {"date": "2023-10-25", "close": 8.71, "volume": 1107510.0}, {"date": "2023-10-26", "close": 8.68, "volume": 1342002.0}, {"date": "2023-10-27", "close": 8.79, "volume": 778064.0}, {"date": "2023-10-30", "close": 8.67, "volume": 671753.0}, {"date": "2023-10-31", "close": 8.7, "volume": 1595264.0}, {"date": "2023-11-01", "close": 8.77, "volume": 795863.0}, {"date": "2023-11-02", "close": 8.89, "volume": 1158064.0}, {"date": "2023-11-03", "close": 9.09, "volume": 1285689.0}, {"date": "2023-11-06", "close": 9.17, "volume": 1369164.0}, {"date": "2023-11-07", "close": 9.1, "volume": 1105516.0}, {"date": "2023-11-08", "close": 9.08, "volume": 1130520.0}, {"date": "2023-11-09", "close": 9.16, "volume": 1127144.0}, {"date": "2023-11-10", "close": 9.06, "volume": 974739.0}, {"date": "2023-11-13", "close": 9.02, "volume": 684094.0}, {"date": "2023-11-14", "close": 9.0, "volume": 1731937.0}, {"date": "2023-11-15", "close": 8.97, "volume": 1281810.0}, {"date": "2023-11-16", "close": 8.71, "volume": 2092862.0}, {"date": "2023-11-17", "close": 8.58, "volume": 2165784.0}, {"date": "2023-11-20", "close": 8.71, "volume": 1280212.0}, {"date": "2023-11-21", "close": 8.75, "volume": 1268662.0}, {"date": "2023-11-22", "close": 8.81, "volume": 793232.0}, {"date": "2023-11-23", "close": 8.78, "volume": 765920.0}, {"date": "2023-11-24", "close": 8.85, "volume": 561446.0}, {"date": "2023-11-27", "close": 8.82, "volume": 983344.0}, {"date": "2023-11-28", "close": 8.83, "volume": 1021095.0}, {"date": "2023-11-29", "close": 8.84, "volume": 1110578.0}, {"date": "2023-11-30", "close": 8.92, "volume": 1645929.0}, {"date": "2023-12-01", "close": 9.02, "volume": 1549854.0}, {"date": "2023-12-04", "close": 9.14, "volume": 1920062.0}, {"date": "2023-12-05", "close": 9.08, "volume": 1204866.0}, {"date": "2023-12-06", "close": 9.12, "volume": 1551795.0}, {"date": "2023-12-07", "close": 9.12, "volume": 1042266.0}, {"date": "2023-12-08", "close": 9.17, "volume": 2002297.0}, {"date": "2023-12-11", "close": 9.2, "volume": 1785628.0}, {"date": "2023-12-12", "close": 9.31, "volume": 1630173.0}, {"date": "2023-12-13", "close": 9.35, "volume": 1544383.0}, {"date": "2023-12-14", "close": 9.5, "volume": 2015747.0}, {"date": "2023-12-15", "close": 9.58, "volume": 6368009.0}, {"date": "2023-12-18", "close": 9.5, "volume": 1276140.0}, {"date": "2023-12-19", "close": 9.59, "volume": 1718514.0}, {"date": "2023-12-20", "close": 9.6, "volume": 1330103.0}, {"date": "2023-12-21", "close": 9.55, "volume": 1385794.0}, {"date": "2023-12-22", "close": 9.53, "volume": 1498789.0}, {"date": "2023-12-27", "close": 9.58, "volume": 706757.0}, {"date": "2023-12-28", "close": 9.63, "volume": 615506.0}, {"date": "2023-12-29", "close": 9.67, "volume": 1136398.0}, {"date": "2024-01-02", "close": 9.7, "volume": 650341.0}, {"date": "2024-01-03", "close": 9.59, "volume": 996458.0}, {"date": "2024-01-04", "close": 9.59, "volume": 818036.0}, {"date": "2024-01-05", "close": 9.77, "volume": 1665679.0}, {"date": "2024-01-08", "close": 9.67, "volume": 1345034.0}, {"date": "2024-01-09", "close": 9.78, "volume": 1349650.0}, {"date": "2024-01-10", "close": 9.71, "volume": 956831.0}, {"date": "2024-01-11", "close": 9.77, "volume": 1581645.0}, {"date": "2024-01-12", "close": 9.67, "volume": 1584086.0}, {"date": "2024-01-15", "close": 9.65, "volume": 958009.0}, {"date": "2024-01-16", "close": 9.5, "volume": 1356467.0}, {"date": "2024-01-17", "close": 9.53, "volume": 1642108.0}, {"date": "2024-01-18", "close": 9.51, "volume": 1117841.0}, {"date": "2024-01-19", "close": 9.63, "volume": 1327977.0}, {"date": "2024-01-22", "close": 9.74, "volume": 1281298.0}, {"date": "2024-01-23", "close": 9.76, "volume": 1097961.0}, {"date": "2024-01-24", "close": 9.7, "volume": 1197098.0}, {"date": "2024-01-25", "close": 9.77, "volume": 1140622.0}, {"date": "2024-01-29", "close": 9.8, "volume": 1346795.0}, {"date": "2024-01-30", "close": 9.7, "volume": 1734467.0}, {"date": "2024-01-31", "close": 9.84, "volume": 2534574.0}, {"date": "2024-02-01", "close": 9.67, "volume": 1811754.0}, {"date": "2024-02-02", "close": 9.77, "volume": 1913036.0}, {"date": "2024-02-05", "close": 9.74, "volume": 1130482.0}, {"date": "2024-02-06", "close": 9.8, "volume": 1437259.0}, {"date": "2024-02-07", "close": 9.76, "volume": 1015884.0}, {"date": "2024-02-08", "close": 9.82, "volume": 712200.0}, {"date": "2024-02-09", "close": 9.75, "volume": 1322116.0}, {"date": "2024-02-12", "close": 9.86, "volume": 1101512.0}, {"date": "2024-02-13", "close": 9.94, "volume": 1500489.0}, {"date": "2024-02-14", "close": 9.8, "volume": 2106792.0}, {"date": "2024-02-15", "close": 9.8, "volume": 1233569.0}, {"date": "2024-02-16", "close": 9.89, "volume": 1766335.0}, {"date": "2024-02-19", "close": 9.72, "volume": 4882333.0}, {"date": "2024-02-20", "close": 9.83, "volume": 4589586.0}, {"date": "2024-02-21", "close": 9.92, "volume": 2138890.0}, {"date": "2024-02-22", "close": 9.52, "volume": 2108847.0}, {"date": "2024-02-23", "close": 9.53, "volume": 1964310.0}, {"date": "2024-02-26", "close": 9.52, "volume": 1502166.0}, {"date": "2024-02-27", "close": 9.49, "volume": 1207513.0}, {"date": "2024-02-28", "close": 9.57, "volume": 1400575.0}, {"date": "2024-02-29", "close": 9.68, "volume": 2349040.0}, {"date": "2024-03-01", "close": 9.84, "volume": 1865071.0}, {"date": "2024-03-04", "close": 9.86, "volume": 1399491.0}, {"date": "2024-03-05", "close": 9.84, "volume": 1376526.0}, {"date": "2024-03-06", "close": 9.86, "volume": 1040357.0}, {"date": "2024-03-07", "close": 9.89, "volume": 1203831.0}, {"date": "2024-03-08", "close": 10.03, "volume": 1979755.0}, {"date": "2024-03-11", "close": 9.88, "volume": 1029866.0}, {"date": "2024-03-12", "close": 9.86, "volume": 1055467.0}, {"date": "2024-03-13", "close": 9.94, "volume": 1120277.0}, {"date": "2024-03-14", "close": 9.79, "volume": 1324017.0}, {"date": "2024-03-15", "close": 9.82, "volume": 4028040.0}, {"date": "2024-03-18", "close": 9.87, "volume": 844508.0}, {"date": "2024-03-19", "close": 9.96, "volume": 2131481.0}, {"date": "2024-03-20", "close": 9.99, "volume": 2445350.0}, {"date": "2024-03-21", "close": 9.98, "volume": 2240641.0}, {"date": "2024-03-22", "close": 9.93, "volume": 1480203.0}, {"date": "2024-03-25", "close": 10.01, "volume": 1330127.0}, {"date": "2024-03-26", "close": 10.0, "volume": 1486879.0}, {"date": "2024-03-27", "close": 10.08, "volume": 1406217.0}, {"date": "2024-03-28", "close": 10.25, "volume": 2389800.0}, {"date": "2024-04-02", "close": 10.34, "volume": 2442994.0}, {"date": "2024-04-03", "close": 10.27, "volume": 1709935.0}, {"date": "2024-04-04", "close": 10.23, "volume": 932815.0}, {"date": "2024-04-05", "close": 10.11, "volume": 1751178.0}, {"date": "2024-04-08", "close": 10.06, "volume": 813159.0}, {"date": "2024-04-09", "close": 10.12, "volume": 1344661.0}, {"date": "2024-04-10", "close": 9.98, "volume": 1235557.0}, {"date": "2024-04-11", "close": 9.74, "volume": 2267430.0}, {"date": "2024-04-12", "close": 9.78, "volume": 1529979.0}, {"date": "2024-04-15", "close": 9.7, "volume": 1140509.0}, {"date": "2024-04-16", "close": 9.51, "volume": 2292413.0}, {"date": "2024-04-17", "close": 9.6, "volume": 1143698.0}, {"date": "2024-04-18", "close": 9.73, "volume": 1406383.0}, {"date": "2024-04-19", "close": 9.66, "volume": 1486360.0}, {"date": "2024-04-22", "close": 9.79, "volume": 1256496.0}, {"date": "2024-04-23", "close": 9.84, "volume": 1094682.0}, {"date": "2024-04-24", "close": 9.85, "volume": 1197774.0}, {"date": "2024-04-26", "close": 9.7, "volume": 1385770.0}, {"date": "2024-04-29", "close": 9.81, "volume": 1154636.0}, {"date": "2024-04-30", "close": 9.78, "volume": 1466868.0}, {"date": "2024-05-01", "close": 9.68, "volume": 987079.0}, {"date": "2024-05-02", "close": 9.71, "volume": 1336755.0}, {"date": "2024-05-03", "close": 9.76, "volume": 615848.0}, {"date": "2024-05-06", "close": 9.78, "volume": 1265199.0}, {"date": "2024-05-07", "close": 9.85, "volume": 1584425.0}, {"date": "2024-05-08", "close": 9.92, "volume": 1009153.0}, {"date": "2024-05-09", "close": 9.89, "volume": 2484055.0}, {"date": "2024-05-10", "close": 9.93, "volume": 546531.0}, {"date": "2024-05-13", "close": 9.94, "volume": 567651.0}, {"date": "2024-05-14", "close": 9.92, "volume": 653664.0}, {"date": "2024-05-15", "close": 9.86, "volume": 667448.0}, {"date": "2024-05-16", "close": 9.92, "volume": 774699.0}, {"date": "2024-05-17", "close": 10.73, "volume": 8297654.0}, {"date": "2024-05-20", "close": 10.92, "volume": 3639681.0}, {"date": "2024-05-21", "close": 11.08, "volume": 2875018.0}, {"date": "2024-05-22", "close": 11.02, "volume": 2174976.0}, {"date": "2024-05-23", "close": 10.99, "volume": 1487626.0}, {"date": "2024-05-24", "close": 10.89, "volume": 1445899.0}, {"date": "2024-05-27", "close": 10.97, "volume": 1279043.0}, {"date": "2024-05-28", "close": 10.95, "volume": 757456.0}, {"date": "2024-05-29", "close": 10.86, "volume": 1517153.0}, {"date": "2024-05-30", "close": 10.94, "volume": 1378081.0}, {"date": "2024-05-31", "close": 10.93, "volume": 2495890.0}, {"date": "2024-06-03", "close": 11.11, "volume": 1187863.0}, {"date": "2024-06-04", "close": 11.06, "volume": 1218224.0}, {"date": "2024-06-05", "close": 11.08, "volume": 1176760.0}, {"date": "2024-06-06", "close": 11.24, "volume": 2087045.0}, {"date": "2024-06-07", "close": 11.29, "volume": 1159430.0}, {"date": "2024-06-11", "close": 11.25, "volume": 1537808.0}, {"date": "2024-06-12", "close": 11.22, "volume": 1818059.0}, {"date": "2024-06-13", "close": 11.25, "volume": 1618814.0}, {"date": "2024-06-14", "close": 11.24, "volume": 1039490.0}, {"date": "2024-06-17", "close": 11.29, "volume": 808195.0}, {"date": "2024-06-18", "close": 11.32, "volume": 1808475.0}, {"date": "2024-06-19", "close": 11.32, "volume": 4346479.0}, {"date": "2024-06-20", "close": 11.34, "volume": 1329913.0}, {"date": "2024-06-21", "close": 11.33, "volume": 4693278.0}, {"date": "2024-06-24", "close": 11.38, "volume": 1397430.0}, {"date": "2024-06-25", "close": 11.55, "volume": 1394708.0}, {"date": "2024-06-26", "close": 11.64, "volume": 1794481.0}, {"date": "2024-06-27", "close": 11.54, "volume": 2008440.0}, {"date": "2024-06-28", "close": 11.49, "volume": 1766563.0}, {"date": "2024-07-01", "close": 11.42, "volume": 1414715.0}, {"date": "2024-07-02", "close": 11.31, "volume": 2223133.0}, {"date": "2024-07-03", "close": 11.18, "volume": 2075563.0}, {"date": "2024-07-04", "close": 11.46, "volume": 1605509.0}, {"date": "2024-07-05", "close": 11.39, "volume": 1022554.0}, {"date": "2024-07-08", "close": 11.49, "volume": 983896.0}, {"date": "2024-07-09", "close": 11.62, "volume": 1392321.0}, {"date": "2024-07-10", "close": 11.65, "volume": 801083.0}, {"date": "2024-07-11", "close": 11.65, "volume": 1237765.0}, {"date": "2024-07-12", "close": 11.71, "volume": 1457475.0}, {"date": "2024-07-15", "close": 11.83, "volume": 1092579.0}, {"date": "2024-07-16", "close": 11.98, "volume": 1791793.0}, {"date": "2024-07-17", "close": 12.11, "volume": 2203226.0}, {"date": "2024-07-18", "close": 12.12, "volume": 1284496.0}, {"date": "2024-07-19", "close": 12.02, "volume": 1278508.0}, {"date": "2024-07-22", "close": 11.96, "volume": 1379530.0}, {"date": "2024-07-23", "close": 12.21, "volume": 1048871.0}, {"date": "2024-07-24", "close": 12.3, "volume": 997099.0}, {"date": "2024-07-25", "close": 12.39, "volume": 2298163.0}, {"date": "2024-07-26", "close": 12.37, "volume": 1139468.0}, {"date": "2024-07-29", "close": 12.34, "volume": 888018.0}, {"date": "2024-07-30", "close": 12.34, "volume": 1661080.0}, {"date": "2024-07-31", "close": 12.49, "volume": 1149561.0}, {"date": "2024-08-01", "close": 12.54, "volume": 1433382.0}, {"date": "2024-08-02", "close": 12.33, "volume": 1365653.0}, {"date": "2024-08-05", "close": 11.78, "volume": 2040586.0}, {"date": "2024-08-06", "close": 11.76, "volume": 1366556.0}, {"date": "2024-08-07", "close": 11.88, "volume": 1304350.0}, {"date": "2024-08-08", "close": 11.88, "volume": 1025922.0}, {"date": "2024-08-09", "close": 12.02, "volume": 895290.0}, {"date": "2024-08-12", "close": 12.01, "volume": 657067.0}, {"date": "2024-08-13", "close": 12.16, "volume": 1327482.0}, {"date": "2024-08-14", "close": 12.15, "volume": 862881.0}, {"date": "2024-08-15", "close": 12.22, "volume": 875764.0}, {"date": "2024-08-16", "close": 12.3, "volume": 1344787.0}, {"date": "2024-08-19", "close": 12.37, "volume": 718138.0}, {"date": "2024-08-20", "close": 12.5, "volume": 1241527.0}, {"date": "2024-08-21", "close": 12.41, "volume": 985558.0}, {"date": "2024-08-22", "close": 12.42, "volume": 1116278.0}, {"date": "2024-08-23", "close": 12.4, "volume": 2199374.0}, {"date": "2024-08-26", "close": 12.34, "volume": 3611644.0}, {"date": "2024-08-27", "close": 11.82, "volume": 3735025.0}, {"date": "2024-08-28", "close": 11.92, "volume": 2565903.0}, {"date": "2024-08-29", "close": 11.84, "volume": 1680234.0}, {"date": "2024-08-30", "close": 12.05, "volume": 2452045.0}, {"date": "2024-09-02", "close": 11.87, "volume": 4088229.0}, {"date": "2024-09-03", "close": 12.02, "volume": 1497342.0}, {"date": "2024-09-04", "close": 11.79, "volume": 1720039.0}, {"date": "2024-09-05", "close": 11.82, "volume": 1236875.0}, {"date": "2024-09-06", "close": 12.08, "volume": 2408952.0}, {"date": "2024-09-09", "close": 12.02, "volume": 3336019.0}, {"date": "2024-09-10", "close": 12.3, "volume": 2721307.0}, {"date": "2024-09-11", "close": 12.02, "volume": 1299747.0}, {"date": "2024-09-12", "close": 12.17, "volume": 1024474.0}, {"date": "2024-09-13", "close": 12.14, "volume": 1181196.0}, {"date": "2024-09-16", "close": 12.12, "volume": 1168897.0}, {"date": "2024-09-17", "close": 12.14, "volume": 973045.0}, {"date": "2024-09-18", "close": 12.09, "volume": 1028866.0}, {"date": "2024-09-19", "close": 12.22, "volume": 2287554.0}, {"date": "2024-09-20", "close": 12.22, "volume": 3525869.0}, {"date": "2024-09-23", "close": 12.25, "volume": 917630.0}, {"date": "2024-09-24", "close": 11.95, "volume": 1310219.0}, {"date": "2024-09-25", "close": 11.95, "volume": 1369915.0}, {"date": "2024-09-26", "close": 11.9, "volume": 1429478.0}, {"date": "2024-09-27", "close": 11.63, "volume": 1583917.0}, {"date": "2024-09-30", "close": 11.65, "volume": 1339826.0}, {"date": "2024-10-01", "close": 11.6, "volume": 1085105.0}, {"date": "2024-10-02", "close": 11.59, "volume": 1258923.0}, {"date": "2024-10-03", "close": 11.53, "volume": 814258.0}, {"date": "2024-10-04", "close": 11.42, "volume": 928061.0}, {"date": "2024-10-07", "close": 11.57, "volume": 647942.0}, {"date": "2024-10-08", "close": 11.61, "volume": 957097.0}, {"date": "2024-10-09", "close": 11.69, "volume": 959420.0}, {"date": "2024-10-10", "close": 11.68, "volume": 774515.0}, {"date": "2024-10-11", "close": 11.64, "volume": 2305224.0}, {"date": "2024-10-14", "close": 11.71, "volume": 1154121.0}, {"date": "2024-10-15", "close": 11.91, "volume": 1611600.0}, {"date": "2024-10-16", "close": 11.99, "volume": 1652573.0}, {"date": "2024-10-17", "close": 12.19, "volume": 1657096.0}, {"date": "2024-10-18", "close": 12.31, "volume": 1821129.0}, {"date": "2024-10-21", "close": 12.28, "volume": 892156.0}, {"date": "2024-10-22", "close": 12.15, "volume": 735366.0}, {"date": "2024-10-23", "close": 12.12, "volume": 674491.0}, {"date": "2024-10-24", "close": 12.3, "volume": 995602.0}, {"date": "2024-10-25", "close": 12.31, "volume": 822772.0}, {"date": "2024-10-28", "close": 12.25, "volume": 604608.0}, {"date": "2024-10-29", "close": 12.31, "volume": 822618.0}, {"date": "2024-10-30", "close": 12.27, "volume": 990619.0}, {"date": "2024-10-31", "close": 12.3, "volume": 938412.0}, {"date": "2024-11-01", "close": 12.26, "volume": 995494.0}, {"date": "2024-11-04", "close": 12.28, "volume": 682198.0}, {"date": "2024-11-05", "close": 12.14, "volume": 538301.0}, {"date": "2024-11-06", "close": 12.41, "volume": 1358182.0}, {"date": "2024-11-07", "close": 12.33, "volume": 1170995.0}, {"date": "2024-11-08", "close": 12.54, "volume": 934321.0}, {"date": "2024-11-11", "close": 12.47, "volume": 802368.0}, {"date": "2024-11-12", "close": 12.55, "volume": 1016671.0}, {"date": "2024-11-13", "close": 12.6, "volume": 1081435.0}, {"date": "2024-11-14", "close": 12.58, "volume": 820334.0}, {"date": "2024-11-15", "close": 12.82, "volume": 945661.0}, {"date": "2024-11-18", "close": 13.2, "volume": 2056575.0}, {"date": "2024-11-19", "close": 13.43, "volume": 2007844.0}, {"date": "2024-11-20", "close": 13.38, "volume": 1228542.0}, {"date": "2024-11-21", "close": 13.4, "volume": 917196.0}, {"date": "2024-11-22", "close": 13.6, "volume": 1483747.0}, {"date": "2024-11-25", "close": 13.37, "volume": 1824419.0}, {"date": "2024-11-26", "close": 13.22, "volume": 1917672.0}, {"date": "2024-11-27", "close": 13.3, "volume": 896372.0}, {"date": "2024-11-28", "close": 13.44, "volume": 1246994.0}, {"date": "2024-11-29", "close": 13.42, "volume": 782375.0}, {"date": "2024-12-02", "close": 13.38, "volume": 843143.0}, {"date": "2024-12-03", "close": 13.54, "volume": 1379407.0}, {"date": "2024-12-04", "close": 13.44, "volume": 928554.0}, {"date": "2024-12-05", "close": 13.56, "volume": 1541137.0}, {"date": "2024-12-06", "close": 13.5, "volume": 837137.0}, {"date": "2024-12-09", "close": 13.46, "volume": 973734.0}, {"date": "2024-12-10", "close": 13.3, "volume": 1876283.0}, {"date": "2024-12-11", "close": 13.26, "volume": 749814.0}, {"date": "2024-12-12", "close": 13.19, "volume": 651038.0}, {"date": "2024-12-13", "close": 13.23, "volume": 578945.0}, {"date": "2024-12-16", "close": 13.3, "volume": 1566823.0}, {"date": "2024-12-17", "close": 13.46, "volume": 968574.0}, {"date": "2024-12-18", "close": 13.47, "volume": 1117889.0}, {"date": "2024-12-19", "close": 13.28, "volume": 1878711.0}, {"date": "2024-12-20", "close": 12.77, "volume": 3170016.0}, {"date": "2024-12-23", "close": 13.08, "volume": 775227.0}, {"date": "2024-12-24", "close": 13.18, "volume": 287640.0}, {"date": "2024-12-27", "close": 13.19, "volume": 552246.0}, {"date": "2024-12-30", "close": 13.21, "volume": 610213.0}, {"date": "2024-12-31", "close": 13.1, "volume": 564744.0}, {"date": "2025-01-02", "close": 13.06, "volume": 537933.0}, {"date": "2025-01-03", "close": 13.15, "volume": 495545.0}, {"date": "2025-01-06", "close": 13.16, "volume": 821582.0}, {"date": "2025-01-07", "close": 13.28, "volume": 711898.0}, {"date": "2025-01-08", "close": 13.48, "volume": 1328131.0}, {"date": "2025-01-09", "close": 13.38, "volume": 993880.0}, {"date": "2025-01-10", "close": 13.24, "volume": 709346.0}, {"date": "2025-01-13", "close": 12.98, "volume": 689760.0}, {"date": "2025-01-14", "close": 13.05, "volume": 670462.0}, {"date": "2025-01-15", "close": 13.12, "volume": 486427.0}, {"date": "2025-01-16", "close": 13.33, "volume": 827490.0}, {"date": "2025-01-17", "close": 13.16, "volume": 1774207.0}, {"date": "2025-01-20", "close": 13.18, "volume": 594702.0}, {"date": "2025-01-21", "close": 13.27, "volume": 777906.0}, {"date": "2025-01-22", "close": 13.34, "volume": 827252.0}, {"date": "2025-01-23", "close": 13.29, "volume": 729976.0}, {"date": "2025-01-24", "close": 13.33, "volume": 442457.0}, {"date": "2025-01-28", "close": 13.44, "volume": 1031411.0}, {"date": "2025-01-29", "close": 13.4, "volume": 973222.0}, {"date": "2025-01-30", "close": 13.55, "volume": 904517.0}, {"date": "2025-01-31", "close": 13.6, "volume": 1112068.0}, {"date": "2025-02-03", "close": 13.32, "volume": 1431188.0}, {"date": "2025-02-04", "close": 13.28, "volume": 1114998.0}, {"date": "2025-02-05", "close": 13.3, "volume": 1636531.0}, {"date": "2025-02-06", "close": 13.43, "volume": 1111280.0}, {"date": "2025-02-07", "close": 13.5, "volume": 842056.0}, {"date": "2025-02-10", "close": 13.5, "volume": 699027.0}, {"date": "2025-02-11", "close": 13.54, "volume": 1511047.0}, {"date": "2025-02-12", "close": 13.51, "volume": 1452411.0}, {"date": "2025-02-13", "close": 13.28, "volume": 1344514.0}, {"date": "2025-02-14", "close": 13.42, "volume": 1377803.0}, {"date": "2025-02-17", "close": 11.37, "volume": 7401862.0}, {"date": "2025-02-18", "close": 11.03, "volume": 4841897.0}, {"date": "2025-02-19", "close": 11.04, "volume": 4841914.0}, {"date": "2025-02-20", "close": 10.98, "volume": 3289788.0}, {"date": "2025-02-21", "close": 10.93, "volume": 2658235.0}, {"date": "2025-02-24", "close": 11.1, "volume": 2632899.0}, {"date": "2025-02-25", "close": 10.96, "volume": 3219506.0}, {"date": "2025-02-26", "close": 10.45, "volume": 2396148.0}, {"date": "2025-02-27", "close": 10.66, "volume": 2681578.0}, {"date": "2025-02-28", "close": 10.72, "volume": 2789038.0}, {"date": "2025-03-03", "close": 10.73, "volume": 2346233.0}, {"date": "2025-03-04", "close": 10.64, "volume": 1978301.0}, {"date": "2025-03-05", "close": 10.5, "volume": 1811022.0}, {"date": "2025-03-06", "close": 10.46, "volume": 2629578.0}, {"date": "2025-03-07", "close": 10.33, "volume": 1496218.0}, {"date": "2025-03-10", "close": 10.37, "volume": 1199045.0}, {"date": "2025-03-11", "close": 10.27, "volume": 2473428.0}, {"date": "2025-03-12", "close": 10.07, "volume": 2824299.0}, {"date": "2025-03-13", "close": 10.07, "volume": 1720394.0}, {"date": "2025-03-14", "close": 10.16, "volume": 1337808.0}, {"date": "2025-03-17", "close": 10.24, "volume": 1371043.0}, {"date": "2025-03-18", "close": 10.36, "volume": 1352147.0}, {"date": "2025-03-19", "close": 10.26, "volume": 1545733.0}, {"date": "2025-03-20", "close": 10.44, "volume": 1863007.0}, {"date": "2025-03-21", "close": 10.48, "volume": 4340386.0}, {"date": "2025-03-24", "close": 10.61, "volume": 893893.0}, {"date": "2025-03-25", "close": 10.54, "volume": 1148714.0}, {"date": "2025-03-26", "close": 10.62, "volume": 997330.0}, {"date": "2025-03-27", "close": 10.64, "volume": 791879.0}, {"date": "2025-03-28", "close": 10.7, "volume": 871432.0}, {"date": "2025-03-31", "close": 10.63, "volume": 1234945.0}, {"date": "2025-04-01", "close": 10.61, "volume": 1117887.0}, {"date": "2025-04-02", "close": 10.66, "volume": 1115711.0}, {"date": "2025-04-03", "close": 10.52, "volume": 2729306.0}, {"date": "2025-04-04", "close": 10.16, "volume": 2117903.0}, {"date": "2025-04-07", "close": 9.77, "volume": 2859454.0}, {"date": "2025-04-08", "close": 9.95, "volume": 1835869.0}, {"date": "2025-04-09", "close": 9.91, "volume": 1535750.0}, {"date": "2025-04-10", "close": 10.3, "volume": 1609050.0}, {"date": "2025-04-11", "close": 10.29, "volume": 1321475.0}, {"date": "2025-04-14", "close": 10.36, "volume": 960405.0}, {"date": "2025-04-15", "close": 10.41, "volume": 738276.0}, {"date": "2025-04-16", "close": 10.46, "volume": 1077201.0}, {"date": "2025-04-17", "close": 10.61, "volume": 1521589.0}, {"date": "2025-04-22", "close": 10.61, "volume": 1176119.0}, {"date": "2025-04-23", "close": 10.79, "volume": 1183547.0}, {"date": "2025-04-24", "close": 10.88, "volume": 911189.0}, {"date": "2025-04-28", "close": 11.09, "volume": 2389759.0}, {"date": "2025-04-29", "close": 11.14, "volume": 1484435.0}, {"date": "2025-04-30", "close": 11.17, "volume": 1464092.0}, {"date": "2025-05-01", "close": 11.26, "volume": 1511923.0}, {"date": "2025-05-02", "close": 11.44, "volume": 2351776.0}, {"date": "2025-05-05", "close": 11.42, "volume": 2456699.0}, {"date": "2025-05-06", "close": 11.34, "volume": 2619923.0}, {"date": "2025-05-07", "close": 11.48, "volume": 2551069.0}, {"date": "2025-05-08", "close": 11.64, "volume": 2046901.0}, {"date": "2025-05-09", "close": 11.72, "volume": 1238489.0}, {"date": "2025-05-12", "close": 11.75, "volume": 1202739.0}, {"date": "2025-05-13", "close": 11.68, "volume": 1463187.0}, {"date": "2025-05-14", "close": 11.67, "volume": 1235563.0}, {"date": "2025-05-15", "close": 11.77, "volume": 1030065.0}, {"date": "2025-05-16", "close": 11.84, "volume": 1392205.0}, {"date": "2025-05-19", "close": 11.77, "volume": 2232210.0}, {"date": "2025-05-20", "close": 11.76, "volume": 1208675.0}, {"date": "2025-05-21", "close": 11.86, "volume": 1592010.0}, {"date": "2025-05-22", "close": 11.77, "volume": 825740.0}, {"date": "2025-05-23", "close": 11.86, "volume": 2019594.0}, {"date": "2025-05-26", "close": 11.78, "volume": 1962133.0}, {"date": "2025-05-27", "close": 11.95, "volume": 900496.0}, {"date": "2025-05-28", "close": 11.99, "volume": 1088555.0}, {"date": "2025-05-29", "close": 11.95, "volume": 629694.0}, {"date": "2025-05-30", "close": 11.98, "volume": 1574223.0}, {"date": "2025-06-02", "close": 12.02, "volume": 872704.0}, {"date": "2025-06-03", "close": 12.32, "volume": 1215002.0}, {"date": "2025-06-04", "close": 12.76, "volume": 2718340.0}, {"date": "2025-06-05", "close": 12.76, "volume": 2358472.0}, {"date": "2025-06-06", "close": 12.75, "volume": 850059.0}, {"date": "2025-06-10", "close": 12.83, "volume": 1276271.0}, {"date": "2025-06-11", "close": 12.72, "volume": 869275.0}, {"date": "2025-06-12", "close": 12.73, "volume": 1528036.0}, {"date": "2025-06-13", "close": 12.78, "volume": 1030657.0}, {"date": "2025-06-16", "close": 12.72, "volume": 992388.0}, {"date": "2025-06-17", "close": 12.69, "volume": 1028176.0}, {"date": "2025-06-18", "close": 12.55, "volume": 901290.0}, {"date": "2025-06-19", "close": 12.62, "volume": 1441487.0}, {"date": "2025-06-20", "close": 12.56, "volume": 2397950.0}, {"date": "2025-06-23", "close": 12.52, "volume": 795387.0}, {"date": "2025-06-24", "close": 12.73, "volume": 730395.0}, {"date": "2025-06-25", "close": 12.79, "volume": 832312.0}, {"date": "2025-06-26", "close": 12.71, "volume": 1172643.0}, {"date": "2025-06-27", "close": 12.76, "volume": 1368259.0}, {"date": "2025-06-30", "close": 12.64, "volume": 1036483.0}, {"date": "2025-07-01", "close": 12.73, "volume": 698768.0}, {"date": "2025-07-02", "close": 12.77, "volume": 1026321.0}, {"date": "2025-07-03", "close": 12.65, "volume": 724830.0}, {"date": "2025-07-04", "close": 12.79, "volume": 3232503.0}, {"date": "2025-07-07", "close": 12.78, "volume": 700386.0}, {"date": "2025-07-08", "close": 12.83, "volume": 1101813.0}, {"date": "2025-07-09", "close": 12.82, "volume": 703330.0}, {"date": "2025-07-10", "close": 12.91, "volume": 648531.0}, {"date": "2025-07-11", "close": 12.81, "volume": 600952.0}, {"date": "2025-07-14", "close": 12.71, "volume": 718627.0}, {"date": "2025-07-15", "close": 12.85, "volume": 743299.0}, {"date": "2025-07-16", "close": 12.59, "volume": 756072.0}, {"date": "2025-07-17", "close": 12.67, "volume": 992603.0}, {"date": "2025-07-18", "close": 12.85, "volume": 1603534.0}, {"date": "2025-07-21", "close": 12.48, "volume": 709159.0}, {"date": "2025-07-22", "close": 12.22, "volume": 1400530.0}, {"date": "2025-07-23", "close": 12.35, "volume": 1350142.0}, {"date": "2025-07-24", "close": 12.31, "volume": 887252.0}, {"date": "2025-07-25", "close": 12.22, "volume": 537585.0}, {"date": "2025-07-28", "close": 12.2, "volume": 1074265.0}, {"date": "2025-07-29", "close": 12.17, "volume": 724489.0}, {"date": "2025-07-30", "close": 12.26, "volume": 1433061.0}, {"date": "2025-07-31", "close": 12.25, "volume": 786742.0}, {"date": "2025-08-01", "close": 12.22, "volume": 661425.0}, {"date": "2025-08-04", "close": 12.19, "volume": 771289.0}, {"date": "2025-08-05", "close": 12.45, "volume": 687014.0}, {"date": "2025-08-06", "close": 12.47, "volume": 715108.0}, {"date": "2025-08-07", "close": 12.45, "volume": 480239.0}, {"date": "2025-08-08", "close": 12.4, "volume": 425330.0}, {"date": "2025-08-11", "close": 12.56, "volume": 564468.0}, {"date": "2025-08-12", "close": 12.65, "volume": 679532.0}, {"date": "2025-08-13", "close": 12.44, "volume": 921670.0}, {"date": "2025-08-14", "close": 12.52, "volume": 844770.0}, {"date": "2025-08-15", "close": 12.84, "volume": 1151296.0}, {"date": "2025-08-18", "close": 12.75, "volume": 780113.0}, {"date": "2025-08-19", "close": 12.9, "volume": 835993.0}, {"date": "2025-08-20", "close": 12.72, "volume": 1322922.0}, {"date": "2025-08-21", "close": 13.05, "volume": 1299276.0}, {"date": "2025-08-22", "close": 12.99, "volume": 1069494.0}, {"date": "2025-08-25", "close": 13.13, "volume": 2269602.0}, {"date": "2025-08-26", "close": 13.47, "volume": 1902961.0}, {"date": "2025-08-27", "close": 13.37, "volume": 1395379.0}, {"date": "2025-08-28", "close": 13.44, "volume": 1335379.0}, {"date": "2025-08-29", "close": 13.34, "volume": 1688187.0}, {"date": "2025-09-01", "close": 13.22, "volume": 1349162.0}, {"date": "2025-09-02", "close": 12.72, "volume": 1806409.0}, {"date": "2025-09-03", "close": 12.33, "volume": 1523293.0}, {"date": "2025-09-04", "close": 12.61, "volume": 1351977.0}, {"date": "2025-09-05", "close": 12.56, "volume": 1426199.0}, {"date": "2025-09-08", "close": 12.48, "volume": 1117555.0}, {"date": "2025-09-09", "close": 12.67, "volume": 1320685.0}, {"date": "2025-09-10", "close": 12.65, "volume": 1787055.0}, {"date": "2025-09-11", "close": 12.55, "volume": 1782257.0}, {"date": "2025-09-12", "close": 12.6, "volume": 1126154.0}, {"date": "2025-09-15", "close": 12.79, "volume": 998567.0}, {"date": "2025-09-16", "close": 12.85, "volume": 750275.0}, {"date": "2025-09-17", "close": 12.76, "volume": 1174976.0}, {"date": "2025-09-18", "close": 12.88, "volume": 1002822.0}, {"date": "2025-09-19", "close": 12.82, "volume": 2206658.0}, {"date": "2025-09-22", "close": 12.86, "volume": 713510.0}, {"date": "2025-09-23", "close": 13.12, "volume": 1123671.0}, {"date": "2025-09-24", "close": 12.89, "volume": 845258.0}, {"date": "2025-09-25", "close": 12.89, "volume": 674351.0}, {"date": "2025-09-26", "close": 13.0, "volume": 853672.0}, {"date": "2025-09-29", "close": 13.2, "volume": 920822.0}, {"date": "2025-09-30", "close": 13.07, "volume": 883742.0}, {"date": "2025-10-01", "close": 13.04, "volume": 811539.0}, {"date": "2025-10-02", "close": 13.22, "volume": 960688.0}, {"date": "2025-10-03", "close": 13.21, "volume": 866100.0}, {"date": "2025-10-06", "close": 13.12, "volume": 503158.0}, {"date": "2025-10-07", "close": 13.15, "volume": 1447341.0}, {"date": "2025-10-08", "close": 13.17, "volume": 742385.0}, {"date": "2025-10-09", "close": 13.12, "volume": 731729.0}, {"date": "2025-10-10", "close": 13.06, "volume": 753977.0}, {"date": "2025-10-13", "close": 13.03, "volume": 651937.0}, {"date": "2025-10-14", "close": 12.65, "volume": 1574237.0}, {"date": "2025-10-15", "close": 12.81, "volume": 1003958.0}, {"date": "2025-10-16", "close": 12.79, "volume": 876048.0}, {"date": "2025-10-17", "close": 12.48, "volume": 1299066.0}, {"date": "2025-10-20", "close": 12.56, "volume": 852276.0}, {"date": "2025-10-21", "close": 12.61, "volume": 629752.0}, {"date": "2025-10-22", "close": 12.6, "volume": 691859.0}, {"date": "2025-10-23", "close": 12.69, "volume": 707742.0}, {"date": "2025-10-24", "close": 12.58, "volume": 594093.0}, {"date": "2025-10-27", "close": 12.54, "volume": 925553.0}, {"date": "2025-10-28", "close": 12.73, "volume": 1113043.0}, {"date": "2025-10-29", "close": 12.54, "volume": 931926.0}, {"date": "2025-10-30", "close": 12.56, "volume": 897691.0}, {"date": "2025-10-31", "close": 12.65, "volume": 1574128.0}, {"date": "2025-11-03", "close": 12.85, "volume": 945314.0}, {"date": "2025-11-04", "close": 12.74, "volume": 607398.0}, {"date": "2025-11-05", "close": 12.82, "volume": 820067.0}, {"date": "2025-11-06", "close": 12.93, "volume": 754270.0}, {"date": "2025-11-07", "close": 12.86, "volume": 1000192.0}, {"date": "2025-11-10", "close": 12.72, "volume": 620454.0}, {"date": "2025-11-11", "close": 11.64, "volume": 3321704.0}, {"date": "2025-11-12", "close": 11.28, "volume": 3542555.0}, {"date": "2025-11-13", "close": 11.24, "volume": 2083415.0}, {"date": "2025-11-14", "close": 11.13, "volume": 1231030.0}, {"date": "2025-11-17", "close": 11.02, "volume": 2216897.0}, {"date": "2025-11-18", "close": 10.88, "volume": 1900092.0}, {"date": "2025-11-19", "close": 10.8, "volume": 1322404.0}, {"date": "2025-11-20", "close": 10.97, "volume": 1138164.0}, {"date": "2025-11-21", "close": 10.9, "volume": 1289264.0}, {"date": "2025-11-24", "close": 11.0, "volume": 1420966.0}, {"date": "2025-11-25", "close": 10.19, "volume": 7702636.0}, {"date": "2025-11-26", "close": 10.21, "volume": 2679398.0}, {"date": "2025-11-27", "close": 10.28, "volume": 1679227.0}, {"date": "2025-11-28", "close": 10.24, "volume": 1751019.0}, {"date": "2025-12-01", "close": 10.12, "volume": 1601050.0}, {"date": "2025-12-02", "close": 10.11, "volume": 2008356.0}, {"date": "2025-12-03", "close": 10.08, "volume": 1341959.0}, {"date": "2025-12-04", "close": 10.13, "volume": 2433138.0}, {"date": "2025-12-05", "close": 10.38, "volume": 2439960.0}, {"date": "2025-12-08", "close": 10.42, "volume": 981052.0}, {"date": "2025-12-09", "close": 10.37, "volume": 1663728.0}, {"date": "2025-12-10", "close": 10.32, "volume": 1250097.0}, {"date": "2025-12-11", "close": 10.41, "volume": 1334917.0}, {"date": "2025-12-12", "close": 10.44, "volume": 1124485.0}, {"date": "2025-12-15", "close": 10.42, "volume": 1503289.0}, {"date": "2025-12-16", "close": 10.44, "volume": 1489761.0}, {"date": "2025-12-17", "close": 10.29, "volume": 2015132.0}, {"date": "2025-12-18", "close": 10.14, "volume": 2645430.0}, {"date": "2025-12-19", "close": 10.26, "volume": 4188180.0}, {"date": "2025-12-22", "close": 10.47, "volume": 1641083.0}, {"date": "2025-12-23", "close": 10.52, "volume": 1040114.0}, {"date": "2025-12-24", "close": 10.62, "volume": 809975.0}, {"date": "2025-12-29", "close": 10.52, "volume": 748381.0}, {"date": "2025-12-30", "close": 10.51, "volume": 989198.0}, {"date": "2025-12-31", "close": 10.52, "volume": 513702.0}, {"date": "2026-01-02", "close": 10.61, "volume": 589675.0}, {"date": "2026-01-05", "close": 10.65, "volume": 1045280.0}, {"date": "2026-01-06", "close": 10.58, "volume": 1138803.0}, {"date": "2026-01-07", "close": 10.72, "volume": 1848463.0}, {"date": "2026-01-08", "close": 10.93, "volume": 1939872.0}, {"date": "2026-01-09", "close": 10.94, "volume": 1910290.0}, {"date": "2026-01-12", "close": 11.03, "volume": 1232038.0}, {"date": "2026-01-13", "close": 11.07, "volume": 1187877.0}, {"date": "2026-01-14", "close": 10.94, "volume": 1342354.0}, {"date": "2026-01-15", "close": 10.95, "volume": 1645018.0}, {"date": "2026-01-16", "close": 10.83, "volume": 2760159.0}, {"date": "2026-01-19", "close": 10.85, "volume": 1078333.0}, {"date": "2026-01-20", "close": 10.84, "volume": 784235.0}, {"date": "2026-01-21", "close": 10.76, "volume": 1368023.0}, {"date": "2026-01-22", "close": 11.14, "volume": 1816283.0}, {"date": "2026-01-23", "close": 11.08, "volume": 1032098.0}, {"date": "2026-01-27", "close": 11.2, "volume": 993043.0}, {"date": "2026-01-28", "close": 11.16, "volume": 960879.0}, {"date": "2026-01-29", "close": 11.05, "volume": 2085507.0}, {"date": "2026-01-30", "close": 10.97, "volume": 2918673.0}, {"date": "2026-02-02", "close": 11.0, "volume": 1105062.0}, {"date": "2026-02-03", "close": 11.22, "volume": 1294406.0}, {"date": "2026-02-04", "close": 11.27, "volume": 870828.0}, {"date": "2026-02-05", "close": 11.37, "volume": 907581.0}, {"date": "2026-02-06", "close": 11.12, "volume": 1124466.0}, {"date": "2026-02-09", "close": 11.31, "volume": 1060401.0}, {"date": "2026-02-10", "close": 11.27, "volume": 1560622.0}, {"date": "2026-02-11", "close": 11.38, "volume": 960943.0}, {"date": "2026-02-12", "close": 11.53, "volume": 1607172.0}, {"date": "2026-02-13", "close": 11.45, "volume": 931406.0}, {"date": "2026-02-16", "close": 11.2, "volume": 4798027.0}, {"date": "2026-02-17", "close": 11.37, "volume": 1838628.0}, {"date": "2026-02-18", "close": 11.37, "volume": 1741192.0}, {"date": "2026-02-19", "close": 11.44, "volume": 2131287.0}, {"date": "2026-02-20", "close": 11.05, "volume": 1915338.0}, {"date": "2026-02-23", "close": 10.86, "volume": 1308049.0}, {"date": "2026-02-24", "close": 10.78, "volume": 1389960.0}, {"date": "2026-02-25", "close": 10.81, "volume": 1419344.0}, {"date": "2026-02-26", "close": 10.93, "volume": 1101213.0}, {"date": "2026-02-27", "close": 10.71, "volume": 2650006.0}, {"date": "2026-03-02", "close": 10.59, "volume": 1324353.0}, {"date": "2026-03-03", "close": 10.68, "volume": 1104465.0}, {"date": "2026-03-04", "close": 10.34, "volume": 1705063.0}, {"date": "2026-03-05", "close": 10.37, "volume": 1604397.0}, {"date": "2026-03-06", "close": 10.4, "volume": 1372385.0}, {"date": "2026-03-09", "close": 10.09, "volume": 2890441.0}, {"date": "2026-03-10", "close": 10.12, "volume": 2011930.0}, {"date": "2026-03-11", "close": 10.02, "volume": 2132913.0}, {"date": "2026-03-12", "close": 9.88, "volume": 2472215.0}, {"date": "2026-03-13", "close": 9.91, "volume": 1182695.0}, {"date": "2026-03-16", "close": 10.04, "volume": 1366916.0}, {"date": "2026-03-17", "close": 10.03, "volume": 1530329.0}, {"date": "2026-03-18", "close": 10.09, "volume": 1073781.0}, {"date": "2026-03-19", "close": 10.07, "volume": 1393622.0}, {"date": "2026-03-20", "close": 10.05, "volume": 14968867.0}, {"date": "2026-03-23", "close": 10.09, "volume": 2688887.0}, {"date": "2026-03-24", "close": 10.05, "volume": 1493573.0}, {"date": "2026-03-25", "close": 10.17, "volume": 1584905.0}, {"date": "2026-03-26", "close": 10.19, "volume": 1183242.0}, {"date": "2026-03-27", "close": 10.4, "volume": 2326249.0}, {"date": "2026-03-30", "close": 9.97, "volume": 2666088.0}, {"date": "2026-03-31", "close": 9.89, "volume": 2515387.0}, {"date": "2026-04-01", "close": 10.05, "volume": 1908196.0}, {"date": "2026-04-02", "close": 10.12, "volume": 1355226.0}, {"date": "2026-04-07", "close": 10.31, "volume": 1660246.0}, {"date": "2026-04-08", "close": 10.46, "volume": 1274748.0}, {"date": "2026-04-09", "close": 11.34, "volume": 5668973.0}, {"date": "2026-04-10", "close": 11.49, "volume": 3232742.0}, {"date": "2026-04-13", "close": 11.31, "volume": 1454839.0}, {"date": "2026-04-14", "close": 11.35, "volume": 1437062.0}, {"date": "2026-04-15", "close": 11.2, "volume": 1403711.0}, {"date": "2026-04-16", "close": 11.05, "volume": 1117781.0}, {"date": "2026-04-17", "close": 11.11, "volume": 1146098.0}, {"date": "2026-04-20", "close": 11.08, "volume": 826722.0}, {"date": "2026-04-21", "close": 11.07, "volume": 749310.0}, {"date": "2026-04-22", "close": 10.61, "volume": 1756695.0}, {"date": "2026-04-23", "close": 10.54, "volume": 1023456.0}, {"date": "2026-04-24", "close": 10.61, "volume": 868224.0}, {"date": "2026-04-27", "close": 10.57, "volume": 639029.0}, {"date": "2026-04-28", "close": 10.61, "volume": 1024640.0}, {"date": "2026-04-29", "close": 10.61, "volume": 998208.0}, {"date": "2026-04-30", "close": 10.69, "volume": 1306736.0}, {"date": "2026-05-01", "close": 10.78, "volume": 647433.0}, {"date": "2026-05-04", "close": 10.69, "volume": 841425.0}, {"date": "2026-05-05", "close": 10.57, "volume": 625281.0}, {"date": "2026-05-06", "close": 10.73, "volume": 708150.0}, {"date": "2026-05-07", "close": 10.85, "volume": 888071.0}, {"date": "2026-05-08", "close": 10.67, "volume": 717927.0}, {"date": "2026-05-11", "close": 10.63, "volume": 929722.0}, {"date": "2026-05-12", "close": 10.4, "volume": 1189786.0}, {"date": "2026-05-13", "close": 10.27, "volume": 1260760.0}, {"date": "2026-05-14", "close": 10.27, "volume": 1223687.0}, {"date": "2026-05-15", "close": 10.4, "volume": 883647.0}, {"date": "2026-05-18", "close": 10.32, "volume": 1065104.0}, {"date": "2026-05-19", "close": 10.51, "volume": 1226565.0}, {"date": "2026-05-20", "close": 10.41, "volume": 1083448.0}, {"date": "2026-05-21", "close": 10.48, "volume": 1098882.0}, {"date": "2026-05-22", "close": 10.46, "volume": 1071538.0}, {"date": "2026-05-25", "close": 10.33, "volume": 1174954.0}, {"date": "2026-05-26", "close": 10.36, "volume": 1042102.0}, {"date": "2026-05-27", "close": 10.41, "volume": 1129145.0}, {"date": "2026-05-28", "close": 10.19, "volume": 1688293.0}, {"date": "2026-05-29", "close": 10.34, "volume": 2269281.0}, {"date": "2026-06-01", "close": 10.41, "volume": 818899.0}, {"date": "2026-06-02", "close": 10.21, "volume": 1321902.0}, {"date": "2026-06-03", "close": 10.26, "volume": 1090482.0}, {"date": "2026-06-04", "close": 10.28, "volume": 1220348.0}, {"date": "2026-06-05", "close": 10.12, "volume": 1264797.0}, {"date": "2026-06-09", "close": 10.3, "volume": 2460771.0}, {"date": "2026-06-10", "close": 10.3, "volume": 1257093.0}, {"date": "2026-06-11", "close": 10.33, "volume": 1025554.0}, {"date": "2026-06-12", "close": 10.34, "volume": 1091596.0}, {"date": "2026-06-15", "close": 10.54, "volume": 1165262.0}, {"date": "2026-06-16", "close": 10.7, "volume": 1051821.0}, {"date": "2026-06-17", "close": 10.66, "volume": 1210460.0}, {"date": "2026-06-18", "close": 10.48, "volume": 1949152.0}, {"date": "2026-06-19", "close": 10.55, "volume": 4087176.0}, {"date": "2026-06-22", "close": 10.61, "volume": 1863585.0}, {"date": "2026-06-23", "close": 10.68, "volume": 973540.0}, {"date": "2026-06-24", "close": 10.58, "volume": 1893213.0}, {"date": "2026-06-25", "close": 10.35, "volume": 1223863.0}, {"date": "2026-06-26", "close": 10.46, "volume": 1627563.0}, {"date": "2026-06-29", "close": 10.47, "volume": 1044044.0}, {"date": "2026-06-30", "close": 10.55, "volume": 1935620.0}, {"date": "2026-07-01", "close": 10.31, "volume": 1163847.0}, {"date": "2026-07-02", "close": 10.33, "volume": 1075876.0}, {"date": "2026-07-03", "close": 10.41, "volume": 993436.0}, {"date": "2026-07-06", "close": 10.4, "volume": 704685.0}, {"date": "2026-07-07", "close": 10.58, "volume": 1526847.0}, {"date": "2026-07-08", "close": 10.68, "volume": 811667.0}, {"date": "2026-07-09", "close": 10.65, "volume": 1256945.0}, {"date": "2026-07-10", "close": 10.63, "volume": 831559.0}, {"date": "2026-07-13", "close": 10.62, "volume": 784706.0}, {"date": "2026-07-14", "close": 10.58, "volume": 856294.0}, {"date": "2026-07-15", "close": 10.62, "volume": 1551160.0}, {"date": "2026-07-16", "close": 10.66, "volume": 1108744.0}, {"date": "2026-07-17", "close": 10.59, "volume": 1513740.0}, {"date": "2026-07-20", "close": 10.66, "volume": 1124696.0}, {"date": "2026-07-21", "close": 10.59, "volume": 712442.0}, {"date": "2026-07-22", "close": 10.62, "volume": 1293914.0}, {"date": "2026-07-23", "close": 10.81, "volume": 1600382.0}, {"date": "2026-07-24", "close": 10.76, "volume": 924512.0}, {"date": "2026-07-27", "close": 11.01, "volume": 1113002.0}, {"date": "2026-07-28", "close": 11.15, "volume": 1227369.0}, {"date": "2026-07-29", "close": 11.28, "volume": 1571296.0}, {"date": "2026-07-30", "close": 11.33, "volume": 1420840.0}, {"date": "2026-07-31", "close": 11.46, "volume": 2057684.0}, {"date": "2026-08-03", "close": 11.37, "volume": 1081545.0}, {"date": "2026-08-04", "close": 11.51, "volume": 1206165.0}, {"date": "2026-08-05", "close": 11.47, "volume": 1036657.0}, {"date": "2026-08-06", "close": 11.58, "volume": 1420510.0}, {"date": "2026-08-07", "close": 11.38, "volume": 1002941.0}, {"date": "2026-08-10", "close": 11.27, "volume": 1004244.0}, {"date": "2026-08-11", "close": 11.2, "volume": 856580.0}, {"date": "2026-08-12", "close": 11.09, "volume": 1193722.0}, {"date": "2026-08-13", "close": 11.13, "volume": 957431.0}, {"date": "2026-08-14", "close": 11.18, "volume": 503861.0}, {"date": "2026-08-17", "close": 11.15, "volume": 1029099.0}, {"date": "2026-08-18", "close": 10.56, "volume": 7424847.0}, {"date": "2026-08-19", "close": 10.4, "volume": 3621052.0}, {"date": "2026-08-20", "close": 10.21, "volume": 2444973.0}, {"date": "2026-08-21", "close": 10.49, "volume": 2034472.0}, {"date": "2026-08-24", "close": 10.45, "volume": 2579858.0}, {"date": "2026-08-25", "close": 10.85, "volume": 3288076.0}, {"date": "2026-08-26", "close": 10.55, "volume": 2115278.0}, {"date": "2026-08-27", "close": 10.46, "volume": 1861929.0}, {"date": "2026-08-28", "close": 10.58, "volume": 1802989.0}, {"date": "2026-08-31", "close": 10.73, "volume": 2971608.0}, {"date": "2026-09-01", "close": 10.48, "volume": 1981261.0}, {"date": "2026-09-02", "close": 10.48, "volume": 1532168.0}, {"date": "2026-09-03", "close": 10.54, "volume": 2397368.0}, {"date": "2026-09-04", "close": 10.63, "volume": 1224971.0}, {"date": "2026-09-07", "close": 10.5, "volume": 1087329.0}, {"date": "2026-09-08", "close": 10.35, "volume": 1149786.0}, {"date": "2026-09-09", "close": 10.22, "volume": 1174247.0}, {"date": "2026-09-10", "close": 10.12, "volume": 1527444.0}, {"date": "2026-09-11", "close": 10.25, "volume": 1325788.0}, {"date": "2026-09-14", "close": 10.28, "volume": 1109615.0}, {"date": "2026-09-15", "close": 10.23, "volume": 1163761.0}, {"date": "2026-09-16", "close": 10.25, "volume": 1480992.0}, {"date": "2026-09-17", "close": 10.41, "volume": 2819586.0}, {"date": "2026-09-18", "close": 10.36, "volume": 3238072.0}], "refreshing": true}