{"ticker": "BOQ", "overview": {"name": "Bank of Queensland Limited", "country": "Australia", "industry": "Banks"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BOQ", "has_prices": true, "as_of": "2026-09-18", "last": 6.65, "prev_close": 6.61, "change": 0.040000000000000036, "change_pct": 0.006051437216338886, "session_volume": 3381020.0, "vwap_5": 6.603971296680316, "vwap_20": 6.52086943413702, "vwap_60": 6.474500334382501, "vwap_250": 6.6590949971722555, "high_52w": 7.43, "low_52w": 6.02, "avg_volume_20": 1618655.1, "sessions": 400, "market_cap": {"value": 4360929607.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155734", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited", "who": "Andrew Fraser", "who_key": "Andrew Fraser", "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": "Andrew Fraser just moved their BOQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155734", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16725}, {"id": "ASX-03155309", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited", "who": "Rod Finch", "who_key": "Rod Finch", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rod Finch changes a holding in BOQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155309", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "ASX-03153590", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153590", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25365}, {"id": "ASX-03152892", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited", "who": "Rod Finch", "who_key": "Rod Finch", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Rod Finch changes a holding in BOQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152892", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "ASX-03150349", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their BOQ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150349", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35445}, {"id": "ASX-03135881", "src": "ASX", "ticker": "BOQ", "cik": "", "company": "Bank of Queensland Limited", "company_raw": "Bank of Queensland Limited.", "who": "Karen Penrose", "who_key": "Karen Penrose", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Karen Penrose changes a holding in BOQ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135881", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mary Waldron", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-27", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Riordan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-26", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rod Finch", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Negus", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Penrose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-23", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Deborah Kiers", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Riordan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-15", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-05", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mary Waldron", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-10", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fraser", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-23", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Fagg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Negus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Fraser", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-07", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-06", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Warwick Negus", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Fagg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Patrick Allaway", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Fagg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-07", "source_url": "https://www.marketindex.com.au/asx/boq", "needs_ocr": 0}], "directors": [{"name": "Karen Penrose", "first_seen": "2015-11-26", "last_seen": "2025-10-23", "status": "current", "notices": 13}, {"name": "Rod Finch", "first_seen": "2026-03-01", "last_seen": "2026-03-01", "status": "current", "notices": 1}, {"name": "Paul Riordan", "first_seen": "2025-04-15", "last_seen": "2026-04-26", "status": "current", "notices": 2}, {"name": "Andrew Fraser", "first_seen": "2024-02-07", "last_seen": "2026-04-26", "status": "current", "notices": 3}, {"name": "Mary Waldron", "first_seen": "2024-11-10", "last_seen": "2026-04-27", "status": "current", "notices": 2}, {"name": "Boq", "first_seen": "2007-11-30", "last_seen": "2009-02-09", "status": "past", "notices": 12}, {"name": "BOQ-DRP Shares", "first_seen": "2009-05-27", "last_seen": "2009-05-27", "status": "past", "notices": 1}, {"name": "BOQ- DRP Shares", "first_seen": "2009-05-27", "last_seen": "2009-05-27", "status": "past", "notices": 1}, {"name": "D Liddy", "first_seen": "2009-09-27", "last_seen": "2009-09-27", "status": "past", "notices": 1}, {"name": "D Graham", "first_seen": "2009-09-27", "last_seen": "2009-09-27", "status": "past", "notices": 1}, {"name": "PFox", "first_seen": "2009-11-30", "last_seen": "2009-11-30", "status": "past", "notices": 1}, {"name": "AHowarth", "first_seen": "2009-12-04", "last_seen": "2010-05-21", "status": "past", "notices": 2}, {"name": "A Howarth", "first_seen": "2009-09-27", "last_seen": "2010-07-29", "status": "past", "notices": 2}, {"name": "WKelty", "first_seen": "2009-12-04", "last_seen": "2010-12-07", "status": "past", "notices": 3}, {"name": "RDavis", "first_seen": "2010-05-21", "last_seen": "2010-12-07", "status": "past", "notices": 2}, {"name": "NSummerson", "first_seen": "2009-12-04", "last_seen": "2010-12-07", "status": "past", "notices": 3}, {"name": "DWillis", "first_seen": "2010-05-24", "last_seen": "2010-12-07", "status": "past", "notices": 2}, {"name": "DLiddy", "first_seen": "2009-11-18", "last_seen": "2010-12-21", "status": "past", "notices": 2}, {"name": "Willis", "first_seen": "2011-05-29", "last_seen": "2011-05-29", "status": "past", "notices": 1}, {"name": "Summerson", "first_seen": "2011-05-29", "last_seen": "2011-05-29", "status": "past", "notices": 1}, {"name": "Kelty", "first_seen": "2011-05-29", "last_seen": "2011-05-29", "status": "past", "notices": 1}, {"name": "Davis", "first_seen": "2011-05-29", "last_seen": "2011-05-29", "status": "past", "notices": 1}, {"name": "S Crane", "first_seen": "2009-09-27", "last_seen": "2011-10-23", "status": "past", "notices": 2}, {"name": "M Tredenick", "first_seen": "2011-11-28", "last_seen": "2011-11-28", "status": "past", "notices": 1}, {"name": "C Gray", "first_seen": "2009-09-27", "last_seen": "2011-12-02", "status": "past", "notices": 2}, {"name": "R Haire", "first_seen": "2012-04-23", "last_seen": "2012-04-23", "status": "past", "notices": 1}, {"name": "S Grimshaw", "first_seen": "2011-11-03", "last_seen": "2012-05-29", "status": "past", "notices": 3}, {"name": "N Summerson", "first_seen": "2009-09-27", "last_seen": "2012-05-29", "status": "past", "notices": 2}, {"name": "Neil Summerson", "first_seen": "2013-05-30", "last_seen": "2013-06-03", "status": "past", "notices": 2}, {"name": "Steven Crane", "first_seen": "2014-05-27", "last_seen": "2014-05-27", "status": "past", "notices": 1}, {"name": "Margaret Seale", "first_seen": "2014-01-22", "last_seen": "2014-05-27", "status": "past", "notices": 3}, {"name": "Carmel Gray", "first_seen": "2014-05-27", "last_seen": "2014-05-27", "status": "past", "notices": 1}, {"name": "Stuart Grimshaw", "first_seen": "2013-05-30", "last_seen": "2014-07-08", "status": "past", "notices": 6}, {"name": "Neil Berkett", "first_seen": "2013-07-31", "last_seen": "2014-12-01", "status": "past", "notices": 5}, {"name": "R Davis", "first_seen": "2009-09-27", "last_seen": "2015-06-01", "status": "past", "notices": 4}, {"name": "D Willis", "first_seen": "2012-05-29", "last_seen": "2015-06-01", "status": "past", "notices": 2}, {"name": "Margie Seale", "first_seen": "2015-12-08", "last_seen": "2015-12-08", "status": "past", "notices": 1}, {"name": "Jon Sutton", "first_seen": "2015-10-29", "last_seen": "2017-12-19", "status": "past", "notices": 8}, {"name": "Roger Davis", "first_seen": "2013-05-30", "last_seen": "2018-03-20", "status": "past", "notices": 10}, {"name": "David Willis", "first_seen": "2013-05-30", "last_seen": "2018-05-23", "status": "past", "notices": 11}, {"name": "Richard Haire", "first_seen": "2016-02-17", "last_seen": "2018-06-18", "status": "past", "notices": 3}, {"name": "Mr George Frazis", "first_seen": "2019-12-12", "last_seen": "2019-12-16", "status": "past", "notices": 2}, {"name": "Ms Karen Penrose", "first_seen": "2018-06-04", "last_seen": "2019-12-30", "status": "past", "notices": 3}, {"name": "Mr Warwick Negus", "first_seen": "2019-10-31", "last_seen": "2019-12-30", "status": "past", "notices": 3}, {"name": "Mr Patrick Allaway", "first_seen": "2019-06-12", "last_seen": "2019-12-30", "status": "past", "notices": 7}, {"name": "Mr John Lorimer", "first_seen": "2018-06-05", "last_seen": "2019-12-30", "status": "past", "notices": 2}, {"name": "Mr Bruce Carter", "first_seen": "2019-09-05", "last_seen": "2019-12-30", "status": "past", "notices": 4}, {"name": "Ms Michelle Tredenick", "first_seen": "2019-12-31", "last_seen": "2019-12-31", "status": "past", "notices": 1}, {"name": "Ms Kathleen Bailey-Lord", "first_seen": "2019-06-16", "last_seen": "2020-01-01", "status": "past", "notices": 3}, {"name": "Michelle Tredenick", "first_seen": "2013-12-04", "last_seen": "2020-12-13", "status": "past", "notices": 7}, {"name": "Kathleen Bailey-Lord", "first_seen": "2020-10-23", "last_seen": "2021-08-10", "status": "past", "notices": 3}, {"name": "John Lorimer", "first_seen": "2016-01-28", "last_seen": "2021-12-08", "status": "past", "notices": 4}, {"name": "Miyuki Rosen", "first_seen": "2022-06-15", "last_seen": "2022-06-15", "status": "past", "notices": 1}, {"name": "George Frazis", "first_seen": "2021-01-12", "last_seen": "2022-12-04", "status": "past", "notices": 8}, {"name": "Mickie Rosen", "first_seen": "2021-03-03", "last_seen": "2023-07-11", "status": "past", "notices": 4}, {"name": "Jennifer Fagg", "first_seen": "2021-10-13", "last_seen": "2024-09-05", "status": "past", "notices": 5}, {"name": "Bruce Carter", "first_seen": "2014-02-28", "last_seen": "2024-09-05", "status": "past", "notices": 22}, {"name": "Deborah Kiers", "first_seen": "2021-08-04", "last_seen": "2025-08-31", "status": "past", "notices": 7}, {"name": "Warwick Negus", "first_seen": "2016-09-21", "last_seen": "2025-10-27", "status": "past", "notices": 13}, {"name": "Patrick Allaway", "first_seen": "2020-10-23", "last_seen": "2026-03-01", "status": "past", "notices": 13}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155664-2A1707127"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Notice of General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154911-2A1706833"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154810-2A1706798"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154084-2A1706511"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153394-2A1706226"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152718-2A1705967"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151969-2A1705679"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Andrew Fraser", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151675-2A1705552"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151417-2A1705454"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Rod Finch", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151250-2A1705372"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150875-2A1705195"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150307-2A1704959"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Dividend/Distribution - BOQPG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136134-2A1697457"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Notification of cessation of securities - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132575-2A1695802"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Karen Penrose", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131822-2A1695145"}, {"date": "2026-08-31", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129844-2A1694019"}, {"date": "2026-08-30", "form": "Issued Capital", "title": "Update - Notification of buy-back - BOQ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03128807-2A1693505"}], "performance": {"ticker": "BOQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 2.0516699, "volume": 907.0}, {"date": "1990-08-03", "close": 2.0516699, "volume": null}, {"date": "1990-08-06", "close": 2.0516699, "volume": null}, {"date": "1990-08-07", "close": 2.05828819, "volume": 42760.0}, {"date": "1990-08-08", "close": 2.05828819, "volume": null}, {"date": "1990-08-09", "close": 2.0516699, "volume": 9217.0}, {"date": "1990-08-10", "close": 2.0516699, "volume": 151.0}, {"date": "1990-08-13", "close": 1.99872358, "volume": 5439.0}, {"date": "1990-08-14", "close": 1.99872358, "volume": null}, {"date": "1990-08-15", "close": 1.99872358, "volume": null}, {"date": "1990-08-16", "close": 2.01196016, "volume": 151.0}, {"date": "1990-08-17", "close": 1.99872358, "volume": 5742.0}, {"date": "1990-08-20", "close": 1.99872358, "volume": 2266.0}, {"date": "1990-08-21", "close": 1.99872358, "volume": 302.0}, {"date": "1990-08-22", "close": 1.99872358, "volume": 3173.0}, {"date": "1990-08-23", "close": 1.99872358, "volume": null}, {"date": "1990-08-24", "close": 1.99872358, "volume": 7404.0}, {"date": "1990-08-27", "close": 2.01857845, "volume": 4080.0}, {"date": "1990-08-28", "close": 2.01857845, "volume": null}, {"date": "1990-08-29", "close": 2.01857845, "volume": null}, {"date": "1990-08-30", "close": 1.99872358, "volume": 11483.0}, {"date": "1990-08-31", "close": 1.99872358, "volume": 151.0}, {"date": "1990-09-03", "close": 1.99872358, "volume": null}, {"date": "1990-09-04", "close": 2.01857845, "volume": 6799.0}, {"date": "1990-09-05", "close": 2.01857845, "volume": null}, {"date": "1990-09-06", "close": 2.01857845, "volume": 1058.0}, {"date": "1990-09-07", "close": 1.99872358, "volume": 1511.0}, {"date": "1990-09-10", "close": 1.985487, "volume": 2266.0}, {"date": "1990-09-11", "close": 1.985487, "volume": 755.0}, {"date": "1990-09-12", "close": 1.985487, "volume": 3569653.0}, {"date": "1990-09-13", "close": 1.985487, "volume": 453289.0}, {"date": "1990-09-14", "close": 1.985487, "volume": 3022.0}, {"date": "1990-09-17", "close": 1.985487, "volume": null}, {"date": "1990-09-18", "close": 1.985487, "volume": null}, {"date": "1990-09-19", "close": 1.95239555, "volume": 2569.0}, {"date": "1990-09-20", "close": 1.95239555, "volume": 3173.0}, {"date": "1990-09-21", "close": 1.95239555, "volume": null}, {"date": "1990-09-24", "close": 1.95239555, "volume": null}, {"date": "1990-09-25", "close": 1.95239555, "volume": null}, {"date": "1990-09-26", "close": 1.95239555, "volume": null}, {"date": "1990-09-27", "close": 1.95239555, "volume": null}, {"date": "1990-09-28", "close": 1.95239555, "volume": null}, {"date": "1990-10-01", "close": 2.01857845, "volume": 1511.0}, {"date": "1990-10-02", "close": 2.01857845, "volume": 1511.0}, {"date": "1990-10-03", "close": 2.01857845, "volume": null}, {"date": "1990-10-04", "close": 2.01857845, "volume": 6346.0}, {"date": "1990-10-05", "close": 2.01857845, "volume": 5439.0}, {"date": "1990-10-08", "close": 2.01857845, "volume": null}, {"date": "1990-10-09", "close": 1.985487, "volume": 15261.0}, {"date": "1990-10-10", "close": 1.97225042, "volume": 30975.0}, {"date": "1990-10-11", "close": 1.97225042, "volume": null}, {"date": "1990-10-12", "close": 1.97225042, "volume": 4533.0}, {"date": "1990-10-15", "close": 1.985487, "volume": 1360.0}, {"date": "1990-10-16", "close": 2.0516699, "volume": 755.0}, {"date": "1990-10-17", "close": 2.0516699, "volume": 453.0}, {"date": "1990-10-18", "close": 1.985487, "volume": 871071.0}, {"date": "1990-10-19", "close": 1.985487, "volume": null}, {"date": "1990-10-22", "close": 2.08476135, "volume": 1360.0}, {"date": "1990-10-23", "close": 2.15094425, "volume": 7253.0}, {"date": "1990-10-24", "close": 2.1840357, "volume": 3173.0}, {"date": "1990-10-25", "close": 2.21712715, "volume": 2266.0}, {"date": "1990-10-26", "close": 2.21712715, "volume": 3324.0}, {"date": "1990-10-29", "close": 2.24360031, "volume": 2115.0}, {"date": "1990-10-30", "close": 2.24360031, "volume": 5439.0}, {"date": "1990-10-31", "close": 2.24360031, "volume": 4986.0}, {"date": "1990-11-01", "close": 2.24360031, "volume": null}, {"date": "1990-11-02", "close": 2.24360031, "volume": 2569.0}, {"date": "1990-11-05", "close": 2.21712715, "volume": 1511.0}, {"date": "1990-11-06", "close": 2.21712715, "volume": 302.0}, {"date": "1990-11-07", "close": 2.21712715, "volume": null}, {"date": "1990-11-08", "close": 2.21712715, "volume": 1360.0}, {"date": "1990-11-09", "close": 2.21712715, "volume": null}, {"date": "1990-11-12", "close": 2.21712715, "volume": null}, {"date": "1990-11-13", "close": 2.21712715, "volume": null}, {"date": "1990-11-14", "close": 2.20389057, "volume": 14959.0}, {"date": "1990-11-15", "close": 2.20389057, "volume": null}, {"date": "1990-11-16", "close": 2.15094425, "volume": 5591.0}, {"date": "1990-11-19", "close": 2.13108938, "volume": 1511.0}, {"date": "1990-11-20", "close": 2.08476135, "volume": 3022.0}, {"date": "1990-11-21", "close": 2.08476135, "volume": 1058.0}, {"date": "1990-11-22", "close": 2.08476135, "volume": null}, {"date": "1990-11-23", "close": 2.08476135, "volume": null}, {"date": "1990-11-26", "close": 2.1178528, "volume": 11937.0}, {"date": "1990-11-27", "close": 2.1178528, "volume": 2418.0}, {"date": "1990-11-28", "close": 2.1178528, "volume": null}, {"date": "1990-11-29", "close": 2.1178528, "volume": 1209.0}, {"date": "1990-11-30", "close": 2.1840357, "volume": 5288.0}, {"date": "1990-12-03", "close": 2.4570084, "volume": null}, {"date": "1990-12-04", "close": 2.1219618, "volume": 269.0}, {"date": "1990-12-05", "close": 2.12940728, "volume": 806.0}, {"date": "1990-12-06", "close": 2.1591892, "volume": 18803.0}, {"date": "1990-12-07", "close": 2.1964166, "volume": 6044.0}, {"date": "1990-12-10", "close": 2.233644, "volume": 2149.0}, {"date": "1990-12-11", "close": 2.233644, "volume": 537.0}, {"date": "1990-12-12", "close": 2.24853496, "volume": 2955.0}, {"date": "1990-12-13", "close": 2.2708714, "volume": 134.0}, {"date": "1990-12-14", "close": 2.2708714, "volume": null}, {"date": "1990-12-17", "close": 2.3825536, "volume": 672.0}, {"date": "1990-12-18", "close": 2.3825536, "volume": 1880.0}, {"date": "1990-12-19", "close": 2.3080988, "volume": 403.0}, {"date": "1990-12-20", "close": 2.3080988, "volume": 2149.0}, {"date": "1990-12-21", "close": 2.2708714, "volume": 1343.0}, {"date": "1990-12-24", "close": 2.2708714, "volume": null}, {"date": "1990-12-25", "close": 2.2708714, "volume": null}, {"date": "1990-12-26", "close": 2.2708714, "volume": null}, {"date": "1990-12-27", "close": 2.2708714, "volume": null}, {"date": "1990-12-28", "close": 2.3080988, "volume": 537.0}, {"date": "1990-12-31", "close": 2.3080988, "volume": null}, {"date": "1991-01-01", "close": 2.3080988, "volume": null}, {"date": "1991-01-02", "close": 2.3080988, "volume": 403.0}, {"date": "1991-01-03", "close": 2.3825536, "volume": 7656.0}, {"date": "1991-01-04", "close": 2.2708714, "volume": 403.0}, {"date": "1991-01-07", "close": 2.3080988, "volume": 6044.0}, {"date": "1991-01-08", "close": 2.3080988, "volume": 1746.0}, {"date": "1991-01-09", "close": 2.3080988, "volume": 1612.0}, {"date": "1991-01-10", "close": 2.3080988, "volume": 3895.0}, {"date": "1991-01-11", "close": 2.3080988, "volume": 1612.0}, {"date": "1991-01-14", "close": 2.3080988, "volume": 4029.0}, {"date": "1991-01-15", "close": 2.2708714, "volume": 6715.0}, {"date": "1991-01-16", "close": 2.233644, "volume": 4029.0}, {"date": "1991-01-17", "close": 2.233644, "volume": 672.0}, {"date": "1991-01-18", "close": 2.27831688, "volume": 6581.0}, {"date": "1991-01-21", "close": 2.3080988, "volume": 672.0}, {"date": "1991-01-22", "close": 2.3080988, "volume": 9402.0}, {"date": "1991-01-23", "close": 2.3080988, "volume": null}, {"date": "1991-01-24", "close": 2.3080988, "volume": 1477.0}, {"date": "1991-01-25", "close": 2.3080988, "volume": 2955.0}, {"date": "1991-01-28", "close": 2.3080988, "volume": null}, {"date": "1991-01-29", "close": 2.3080988, "volume": 1746.0}, {"date": "1991-01-30", "close": 2.33788072, "volume": 12759.0}, {"date": "1991-01-31", "close": 2.3453262, "volume": 3089.0}, {"date": "1991-02-01", "close": 2.3825536, "volume": 2015.0}, {"date": "1991-02-04", "close": 2.3453262, "volume": 58022.0}, {"date": "1991-02-05", "close": 2.3453262, "volume": null}, {"date": "1991-02-06", "close": 2.3453262, "volume": null}, {"date": "1991-02-07", "close": 2.44211744, "volume": 5910.0}, {"date": "1991-02-08", "close": 2.44211744, "volume": null}, {"date": "1991-02-11", "close": 2.4942358, "volume": 4164.0}, {"date": "1991-02-12", "close": 2.5314632, "volume": 5641.0}, {"date": "1991-02-13", "close": 2.5686906, "volume": 8193.0}, {"date": "1991-02-14", "close": 2.5686906, "volume": 940.0}, {"date": "1991-02-15", "close": 2.5686906, "volume": null}, {"date": "1991-02-18", "close": 2.605918, "volume": 4029.0}, {"date": "1991-02-19", "close": 2.605918, "volume": 2686.0}, {"date": "1991-02-20", "close": 2.605918, "volume": 16117.0}, {"date": "1991-02-21", "close": 2.605918, "volume": 4164.0}, {"date": "1991-02-22", "close": 2.605918, "volume": null}, {"date": "1991-02-25", "close": 2.6431454, "volume": 1343.0}, {"date": "1991-02-26", "close": 2.6431454, "volume": 3626.0}, {"date": "1991-02-27", "close": 2.57613608, "volume": 39487.0}, {"date": "1991-02-28", "close": 2.58358156, "volume": 134.0}, {"date": "1991-03-01", "close": 2.5686906, "volume": 33577.0}, {"date": "1991-03-04", "close": 2.5686906, "volume": null}, {"date": "1991-03-05", "close": 2.5686906, "volume": 42576.0}, {"date": "1991-03-06", "close": 2.5686906, "volume": 1343.0}, {"date": "1991-03-07", "close": 2.5686906, "volume": null}, {"date": "1991-03-08", "close": 2.5314632, "volume": 4029.0}, {"date": "1991-03-11", "close": 2.5314632, "volume": null}, {"date": "1991-03-12", "close": 2.5314632, "volume": 1612.0}, {"date": "1991-03-13", "close": 2.5314632, "volume": 134.0}, {"date": "1991-03-14", "close": 2.5686906, "volume": 12894.0}, {"date": "1991-03-15", "close": 2.605918, "volume": 33174.0}, {"date": "1991-03-18", "close": 2.6431454, "volume": 14640.0}, {"date": "1991-03-19", "close": 2.6431454, "volume": 8327.0}, {"date": "1991-03-20", "close": 2.605918, "volume": 1209.0}, {"date": "1991-03-21", "close": 2.6431454, "volume": 20281.0}, {"date": "1991-03-22", "close": 2.6431454, "volume": 5372.0}, {"date": "1991-03-25", "close": 2.66548184, "volume": 1343.0}, {"date": "1991-03-26", "close": 2.66548184, "volume": null}, {"date": "1991-03-27", "close": 2.6803728, "volume": 672.0}, {"date": "1991-03-28", "close": 2.69526376, "volume": 403.0}, {"date": "1991-03-29", "close": 2.69526376, "volume": null}, {"date": "1991-04-01", "close": 2.69526376, "volume": null}, {"date": "1991-04-02", "close": 2.7176002, "volume": 1209.0}, {"date": "1991-04-03", "close": 2.7176002, "volume": 134.0}, {"date": "1991-04-04", "close": 2.72504568, "volume": 537.0}, {"date": "1991-04-05", "close": 2.7548276, "volume": 2283.0}, {"date": "1991-04-08", "close": 2.8292824, "volume": 4701.0}, {"date": "1991-04-09", "close": 2.8292824, "volume": null}, {"date": "1991-04-10", "close": 2.8292824, "volume": 269.0}, {"date": "1991-04-11", "close": 2.9037372, "volume": 1343.0}, {"date": "1991-04-12", "close": 3.0154194, "volume": 10476.0}, {"date": "1991-04-15", "close": 2.9409646, "volume": 2015.0}, {"date": "1991-04-16", "close": 2.9037372, "volume": 4432.0}, {"date": "1991-04-17", "close": 2.8665098, "volume": 18132.0}, {"date": "1991-04-18", "close": 2.8665098, "volume": 269.0}, {"date": "1991-04-19", "close": 2.94841008, "volume": 14908.0}, {"date": "1991-04-22", "close": 2.9037372, "volume": 9670.0}, {"date": "1991-04-23", "close": 2.9037372, "volume": null}, {"date": "1991-04-24", "close": 2.9409646, "volume": 3492.0}, {"date": "1991-04-25", "close": 2.9409646, "volume": null}, {"date": "1991-04-26", "close": 2.978192, "volume": 6984.0}, {"date": "1991-04-29", "close": 2.96330104, "volume": 3223.0}, {"date": "1991-04-30", "close": 2.9409646, "volume": 475591.0}, {"date": "1991-05-01", "close": 2.9409646, "volume": null}, {"date": "1991-05-02", "close": 2.94841008, "volume": 672.0}, {"date": "1991-05-03", "close": 2.96330104, "volume": 9805.0}, {"date": "1991-05-06", "close": 2.96330104, "volume": null}, {"date": "1991-05-07", "close": 2.97074652, "volume": 6313.0}, {"date": "1991-05-08", "close": 2.978192, "volume": 2686.0}, {"date": "1991-05-09", "close": 2.96330104, "volume": 1880.0}, {"date": "1991-05-10", "close": 2.96330104, "volume": 3089.0}, {"date": "1991-05-13", "close": 2.96330104, "volume": null}, {"date": "1991-05-14", "close": 2.978192, "volume": 6581.0}, {"date": "1991-05-15", "close": 2.96330104, "volume": 4298.0}, {"date": "1991-05-16", "close": 2.978192, "volume": 6715.0}, {"date": "1991-05-17", "close": 2.978192, "volume": 7118.0}, {"date": "1991-05-20", "close": 3.0154194, "volume": 1477.0}, {"date": "1991-05-21", "close": 3.0154194, "volume": null}, {"date": "1991-05-22", "close": 3.0154194, "volume": 6581.0}, {"date": "1991-05-23", "close": 3.0154194, "volume": 2015.0}, {"date": "1991-05-24", "close": 2.978192, "volume": 8059.0}, {"date": "1991-05-27", "close": 2.978192, "volume": null}, {"date": "1991-05-28", "close": 2.9409646, "volume": 4164.0}, {"date": "1991-05-29", "close": 2.9409646, "volume": 1343.0}, {"date": "1991-05-30", "close": 2.9409646, "volume": 134.0}, {"date": "1991-05-31", "close": 2.9409646, "volume": 2283.0}, {"date": "1991-06-03", "close": 2.978192, "volume": 2283.0}, {"date": "1991-06-04", "close": 2.978192, "volume": 1074.0}, {"date": "1991-06-05", "close": 3.0154194, "volume": 134.0}, {"date": "1991-06-06", "close": 3.0526468, "volume": 3223.0}, {"date": "1991-06-07", "close": 3.0526468, "volume": 2686.0}, {"date": "1991-06-10", "close": 3.0526468, "volume": null}, {"date": "1991-06-11", "close": 3.0526468, "volume": null}, {"date": "1991-06-12", "close": 3.0526468, "volume": 4029.0}, {"date": "1991-06-13", "close": 3.0526468, "volume": 1746.0}, {"date": "1991-06-14", "close": 3.0154194, "volume": 1074.0}, {"date": "1991-06-17", "close": 3.0526468, "volume": 5238.0}, {"date": "1991-06-18", "close": 3.0154194, "volume": 12088.0}, {"date": "1991-06-19", "close": 3.0154194, "volume": 1612.0}, {"date": "1991-06-20", "close": 3.0154194, "volume": 403.0}, {"date": "1991-06-21", "close": 3.0154194, "volume": null}, {"date": "1991-06-24", "close": 3.0154194, "volume": 7924.0}, {"date": "1991-06-25", "close": 3.03775584, "volume": 11819.0}, {"date": "1991-06-26", "close": 3.0154194, "volume": 24444.0}, {"date": "1991-06-27", "close": 3.0154194, "volume": 3492.0}, {"date": "1991-06-28", "close": 3.0154194, "volume": 4969.0}, {"date": "1991-07-01", "close": 3.0154194, "volume": null}, {"date": "1991-07-02", "close": 3.00797392, "volume": 143040.0}, {"date": "1991-07-03", "close": 3.00797392, "volume": 16923.0}, {"date": "1991-07-04", "close": 3.00797392, "volume": 21087.0}, {"date": "1991-07-05", "close": 3.0154194, "volume": 19341.0}, {"date": "1991-07-08", "close": 3.00797392, "volume": 21758.0}, {"date": "1991-07-09", "close": 3.00797392, "volume": 8059.0}, {"date": "1991-07-10", "close": 3.00797392, "volume": 12491.0}, {"date": "1991-07-11", "close": 3.00797392, "volume": 5372.0}, {"date": "1991-07-12", "close": 3.00797392, "volume": 6715.0}, {"date": "1991-07-15", "close": 3.00797392, "volume": 24176.0}, {"date": "1991-07-16", "close": 3.00797392, "volume": 15043.0}, {"date": "1991-07-17", "close": 3.00797392, "volume": 6178.0}, {"date": "1991-07-18", "close": 3.00797392, "volume": 2416634.0}, {"date": "1991-07-19", "close": 3.03031036, "volume": 813648.0}, {"date": "1991-07-22", "close": 3.0154194, "volume": 4567.0}, {"date": "1991-07-23", "close": 3.0154194, "volume": 3492.0}, {"date": "1991-07-24", "close": 2.978192, "volume": 1746.0}, {"date": "1991-07-25", "close": 2.978192, "volume": 3408645.0}, {"date": "1991-07-26", "close": 2.978192, "volume": 7253.0}, {"date": "1991-07-29", "close": 2.978192, "volume": 32637.0}, {"date": "1991-07-30", "close": 2.96330104, "volume": 31160.0}, {"date": "1991-07-31", "close": 2.94841008, "volume": 6178.0}, {"date": "1991-08-01", "close": 2.94841008, "volume": 13968.0}, {"date": "1991-08-02", "close": 2.978192, "volume": 40830.0}, {"date": "1991-08-05", "close": 2.978192, "volume": 5641.0}, {"date": "1991-08-06", "close": 2.978192, "volume": null}, {"date": "1991-08-07", "close": 3.0154194, "volume": 130012.0}, {"date": "1991-08-08", "close": 2.99308296, "volume": 12894.0}, {"date": "1991-08-09", "close": 3.0154194, "volume": 3358.0}, {"date": "1991-08-12", "close": 2.99308296, "volume": 21758.0}, {"date": "1991-08-13", "close": 2.978192, "volume": 10342.0}, {"date": "1991-08-14", "close": 2.978192, "volume": 5372.0}, {"date": "1991-08-15", "close": 2.978192, "volume": null}, {"date": "1991-08-16", "close": 3.0154194, "volume": 4164.0}, {"date": "1991-08-19", "close": 3.0154194, "volume": 14774.0}, {"date": "1991-08-20", "close": 3.00052844, "volume": 7118.0}, {"date": "1991-08-21", "close": 3.0154194, "volume": 2283.0}, {"date": "1991-08-22", "close": 3.0154194, "volume": 11148.0}, {"date": "1991-08-23", "close": 3.00797392, "volume": 2686.0}, {"date": "1991-08-26", "close": 3.0154194, "volume": 6715.0}, {"date": "1991-08-27", "close": 3.00797392, "volume": 2686.0}, {"date": "1991-08-28", "close": 2.99308296, "volume": 9805.0}, {"date": "1991-08-29", "close": 2.99308296, "volume": null}, {"date": "1991-08-30", "close": 2.978192, "volume": 22295.0}, {"date": "1991-09-02", "close": 2.978192, "volume": 3358.0}, {"date": "1991-09-03", "close": 2.978192, "volume": 4969.0}, {"date": "1991-09-04", "close": 3.0154194, "volume": 4029.0}, {"date": "1991-09-05", "close": 3.02286488, "volume": 1746.0}, {"date": "1991-09-06", "close": 3.0526468, "volume": 1880.0}, {"date": "1991-09-09", "close": 3.0526468, "volume": 22430.0}, {"date": "1991-09-10", "close": 3.0526468, "volume": 403.0}, {"date": "1991-09-11", "close": 3.0526468, "volume": 25385.0}, {"date": "1991-09-12", "close": 3.08242872, "volume": 3895.0}, {"date": "1991-09-13", "close": 3.06753776, "volume": 15580.0}, {"date": "1991-09-16", "close": 3.0526468, "volume": 11148.0}, {"date": "1991-09-17", "close": 3.0526468, "volume": 8999.0}, {"date": "1991-09-18", "close": 3.0526468, "volume": 19878.0}, {"date": "1991-09-19", "close": 3.0526468, "volume": 8193.0}, {"date": "1991-09-20", "close": 3.0526468, "volume": 5641.0}, {"date": "1991-09-23", "close": 3.0526468, "volume": 156202.0}, {"date": "1991-09-24", "close": 3.0898742, "volume": 1343.0}, {"date": "1991-09-25", "close": 3.1271016, "volume": 21087.0}, {"date": "1991-09-26", "close": 3.14199256, "volume": 13834.0}, {"date": "1991-09-27", "close": 3.164329, "volume": 9402.0}, {"date": "1991-09-30", "close": 3.2015564, "volume": 201465.0}, {"date": "1991-10-01", "close": 3.2015564, "volume": 5641.0}, {"date": "1991-10-02", "close": 3.2015564, "volume": null}, {"date": "1991-10-03", "close": 3.20900188, "volume": 8999.0}, {"date": "1991-10-04", "close": 3.23133832, "volume": 6044.0}, {"date": "1991-10-07", "close": 3.2387838, "volume": 12088.0}, {"date": "1991-10-08", "close": 3.2387838, "volume": 32906.0}, {"date": "1991-10-09", "close": 3.2760112, "volume": 7924.0}, {"date": "1991-10-10", "close": 3.2760112, "volume": 4701.0}, {"date": "1991-10-11", "close": 3.2760112, "volume": 1612.0}, {"date": "1991-10-14", "close": 3.5738304, "volume": 66618.0}, {"date": "1991-10-15", "close": 3.72274, "volume": 340878.0}, {"date": "1991-10-16", "close": 3.6855126, "volume": 62454.0}, {"date": "1991-10-17", "close": 3.6855126, "volume": 14640.0}, {"date": "1991-10-18", "close": 3.6482852, "volume": 22430.0}, {"date": "1991-10-21", "close": 3.6482852, "volume": 28339.0}, {"date": "1991-10-22", "close": 3.6110578, "volume": 20952.0}, {"date": "1991-10-23", "close": 3.6482852, "volume": 88644.0}, {"date": "1991-10-24", "close": 3.63339424, "volume": 142234.0}, {"date": "1991-10-25", "close": 3.6482852, "volume": 34249.0}, {"date": "1991-10-28", "close": 3.6482852, "volume": 13431.0}, {"date": "1991-10-29", "close": 3.66317616, "volume": 53858.0}, {"date": "1991-10-30", "close": 3.6110578, "volume": 35726.0}, {"date": "1991-10-31", "close": 3.6110578, "volume": null}, {"date": "1991-11-01", "close": 3.72274, "volume": 20012.0}, {"date": "1991-11-04", "close": 3.72274, "volume": 20281.0}, {"date": "1991-11-05", "close": 3.73763096, "volume": 35189.0}, {"date": "1991-11-06", "close": 3.73763096, "volume": 20549.0}, {"date": "1991-11-07", "close": 3.76741288, "volume": 57082.0}, {"date": "1991-11-08", "close": 3.76741288, "volume": 32906.0}, {"date": "1991-11-11", "close": 3.8716496, "volume": 37875.0}, {"date": "1991-11-12", "close": 4.1550236, "volume": null}, {"date": "1991-11-13", "close": 4.1550236, "volume": null}, {"date": "1991-11-14", "close": 4.1550236, "volume": null}, {"date": "1991-11-15", "close": 3.9153107, "volume": 3754.0}, {"date": "1991-11-18", "close": 3.9153107, "volume": null}, {"date": "1991-11-19", "close": 3.87535855, "volume": 16269.0}, {"date": "1991-11-20", "close": 3.86736812, "volume": 11764.0}, {"date": "1991-11-21", "close": 3.89133941, "volume": 1877.0}, {"date": "1991-11-22", "close": 3.87535855, "volume": 13641.0}, {"date": "1991-11-25", "close": 3.8354064, "volume": 24029.0}, {"date": "1991-11-26", "close": 3.8354064, "volume": 12390.0}, {"date": "1991-11-27", "close": 3.8354064, "volume": 16895.0}, {"date": "1991-11-28", "close": 3.79545425, "volume": 14392.0}, {"date": "1991-11-29", "close": 3.77148296, "volume": 13266.0}, {"date": "1991-12-02", "close": 3.77947339, "volume": 501.0}, {"date": "1991-12-03", "close": 3.80344468, "volume": 2628.0}, {"date": "1991-12-04", "close": 3.79545425, "volume": 12640.0}, {"date": "1991-12-05", "close": 3.8354064, "volume": 1877.0}, {"date": "1991-12-06", "close": 3.79545425, "volume": 12265.0}, {"date": "1991-12-09", "close": 3.79545425, "volume": 1377.0}, {"date": "1991-12-10", "close": 3.79545425, "volume": 15018.0}, {"date": "1991-12-11", "close": 3.8354064, "volume": 13266.0}, {"date": "1991-12-12", "close": 3.8354064, "volume": 3754.0}, {"date": "1991-12-13", "close": 3.8354064, "volume": null}, {"date": "1991-12-16", "close": 3.995215, "volume": 33916.0}, {"date": "1991-12-17", "close": 4.0751193, "volume": 57944.0}, {"date": "1991-12-18", "close": 4.19497575, "volume": 6257.0}, {"date": "1991-12-19", "close": 4.2349279, "volume": 8510.0}, {"date": "1991-12-20", "close": 4.2349279, "volume": 2878.0}, {"date": "1991-12-23", "close": 4.19497575, "volume": 6383.0}, {"date": "1991-12-24", "close": 4.21894704, "volume": 7634.0}, {"date": "1991-12-25", "close": 4.21894704, "volume": null}, {"date": "1991-12-26", "close": 4.21894704, "volume": null}, {"date": "1991-12-27", "close": 4.09110016, "volume": 7634.0}, {"date": "1991-12-30", "close": 4.11507145, "volume": 4255.0}, {"date": "1991-12-31", "close": 4.1550236, "volume": 1251.0}, {"date": "1992-01-01", "close": 4.1550236, "volume": null}, {"date": "1992-01-02", "close": 4.11507145, "volume": 8260.0}, {"date": "1992-01-03", "close": 4.1550236, "volume": 4255.0}, {"date": "1992-01-06", "close": 4.20296618, "volume": 8385.0}, {"date": "1992-01-07", "close": 4.2349279, "volume": 4380.0}, {"date": "1992-01-08", "close": 4.3148322, "volume": 2503.0}, {"date": "1992-01-09", "close": 4.36277478, "volume": 3754.0}, {"date": "1992-01-10", "close": 4.35478435, "volume": 5882.0}, {"date": "1992-01-13", "close": 4.34679392, "volume": 4380.0}, {"date": "1992-01-14", "close": 4.34679392, "volume": 2878.0}, {"date": "1992-01-15", "close": 4.35478435, "volume": 8135.0}, {"date": "1992-01-16", "close": 4.3148322, "volume": 52438.0}, {"date": "1992-01-17", "close": 4.3148322, "volume": 2253.0}, {"date": "1992-01-20", "close": 4.3148322, "volume": 11013.0}, {"date": "1992-01-21", "close": 4.27488005, "volume": 632006.0}, {"date": "1992-01-22", "close": 4.2349279, "volume": 5006.0}, {"date": "1992-01-23", "close": 4.20296618, "volume": 1251.0}, {"date": "1992-01-24", "close": 4.21894704, "volume": 1251.0}, {"date": "1992-01-27", "close": 4.21894704, "volume": null}, {"date": "1992-01-28", "close": 4.1550236, "volume": 8510.0}, {"date": "1992-01-29", "close": 4.09110016, "volume": 3754.0}, {"date": "1992-01-30", "close": 4.09110016, "volume": 139292.0}, {"date": "1992-01-31", "close": 4.09110016, "volume": 6007.0}, {"date": "1992-02-03", "close": 4.09110016, "volume": null}, {"date": "1992-02-04", "close": 4.12306188, "volume": 55942.0}, {"date": "1992-02-05", "close": 4.11507145, "volume": 9136.0}, {"date": "1992-02-06", "close": 4.0751193, "volume": 2878.0}, {"date": "1992-02-07", "close": 4.0751193, "volume": 11263.0}, {"date": "1992-02-10", "close": 4.0751193, "volume": 7634.0}, {"date": "1992-02-11", "close": 4.0751193, "volume": 1251.0}, {"date": "1992-02-12", "close": 4.0751193, "volume": 1251.0}, {"date": "1992-02-13", "close": 4.02717672, "volume": 9762.0}, {"date": "1992-02-14", "close": 4.02717672, "volume": null}, {"date": "1992-02-17", "close": 3.995215, "volume": 501.0}, {"date": "1992-02-18", "close": 4.03516715, "volume": 250.0}, {"date": "1992-02-19", "close": 4.0751193, "volume": 13766.0}, {"date": "1992-02-20", "close": 4.0751193, "volume": 2253.0}, {"date": "1992-02-21", "close": 4.05913844, "volume": 4380.0}, {"date": "1992-02-24", "close": 4.0751193, "volume": 1752.0}, {"date": "1992-02-25", "close": 4.03516715, "volume": 5757.0}, {"date": "1992-02-26", "close": 4.04315758, "volume": 1251.0}, {"date": "1992-02-27", "close": 4.0751193, "volume": 2128.0}, {"date": "1992-02-28", "close": 4.0751193, "volume": 15018.0}, {"date": "1992-03-02", "close": 4.0751193, "volume": null}, {"date": "1992-03-03", "close": 4.03516715, "volume": 626.0}, {"date": "1992-03-04", "close": 4.01119586, "volume": 4505.0}, {"date": "1992-03-05", "close": 4.01119586, "volume": 2253.0}, {"date": "1992-03-06", "close": 3.995215, "volume": 4505.0}, {"date": "1992-03-09", "close": 3.995215, "volume": 4380.0}, {"date": "1992-03-10", "close": 3.95526285, "volume": 2753.0}, {"date": "1992-03-11", "close": 3.95526285, "volume": 1752.0}, {"date": "1992-03-12", "close": 3.995215, "volume": 68832.0}, {"date": "1992-03-13", "close": 3.95526285, "volume": 2002.0}, {"date": "1992-03-16", "close": 3.95526285, "volume": 3254.0}, {"date": "1992-03-17", "close": 3.9153107, "volume": 1377.0}, {"date": "1992-03-18", "close": 3.8354064, "volume": 8886.0}, {"date": "1992-03-19", "close": 3.8354064, "volume": null}, {"date": "1992-03-20", "close": 3.8354064, "volume": 35042.0}, {"date": "1992-03-23", "close": 3.87535855, "volume": 19398.0}, {"date": "1992-03-24", "close": 3.87535855, "volume": 55191.0}, {"date": "1992-03-25", "close": 3.87535855, "volume": 139041.0}, {"date": "1992-03-26", "close": 3.87535855, "volume": 19649.0}, {"date": "1992-03-27", "close": 3.8354064, "volume": 18397.0}, {"date": "1992-03-30", "close": 3.8354064, "volume": 1877.0}, {"date": "1992-03-31", "close": 3.86736812, "volume": 21150.0}, {"date": "1992-04-01", "close": 3.8354064, "volume": 5256.0}, {"date": "1992-04-02", "close": 3.79545425, "volume": 10638.0}, {"date": "1992-04-03", "close": 3.79545425, "volume": 3129.0}, {"date": "1992-04-06", "close": 3.79545425, "volume": 1502.0}, {"date": "1992-04-07", "close": 3.79545425, "volume": 13016.0}, {"date": "1992-04-08", "close": 3.79545425, "volume": null}, {"date": "1992-04-09", "close": 3.7555021, "volume": 11263.0}, {"date": "1992-04-10", "close": 3.71554995, "volume": 173958.0}, {"date": "1992-04-13", "close": 3.6755978, "volume": 19398.0}, {"date": "1992-04-14", "close": 3.64363608, "volume": 12390.0}, {"date": "1992-04-15", "close": 3.6755978, "volume": 876.0}, {"date": "1992-04-16", "close": 3.71554995, "volume": 125.0}, {"date": "1992-04-17", "close": 3.71554995, "volume": null}, {"date": "1992-04-20", "close": 3.71554995, "volume": null}, {"date": "1992-04-21", "close": 3.7555021, "volume": 14392.0}, {"date": "1992-04-22", "close": 3.71554995, "volume": 1001.0}, {"date": "1992-04-23", "close": 3.6755978, "volume": 40799.0}, {"date": "1992-04-24", "close": 3.71554995, "volume": 22026.0}, {"date": "1992-04-27", "close": 3.71554995, "volume": 8010.0}, {"date": "1992-04-28", "close": 3.71554995, "volume": 125.0}, {"date": "1992-04-29", "close": 3.71554995, "volume": 24654.0}, {"date": "1992-04-30", "close": 3.79545425, "volume": 9511.0}, {"date": "1992-05-01", "close": 3.79545425, "volume": 26532.0}, {"date": "1992-05-04", "close": 3.79545425, "volume": 15268.0}, {"date": "1992-05-05", "close": 3.79545425, "volume": 17771.0}, {"date": "1992-05-06", "close": 3.79545425, "volume": 7634.0}, {"date": "1992-05-07", "close": 3.79545425, "volume": 5632.0}, {"date": "1992-05-08", "close": 3.79545425, "volume": 19398.0}, {"date": "1992-05-11", "close": 3.76349253, "volume": 2503.0}, {"date": "1992-05-12", "close": 3.79545425, "volume": 4756.0}, {"date": "1992-05-13", "close": 3.8354064, "volume": 67581.0}, {"date": "1992-05-14", "close": 3.8354064, "volume": 626.0}, {"date": "1992-05-15", "close": 3.8354064, "volume": 2378.0}, {"date": "1992-05-18", "close": 3.82741597, "volume": 751.0}, {"date": "1992-05-19", "close": 3.82741597, "volume": null}, {"date": "1992-05-20", "close": 3.8354064, "volume": 29535.0}, {"date": "1992-05-21", "close": 3.77148296, "volume": 4255.0}, {"date": "1992-05-22", "close": 3.8354064, "volume": 1752.0}, {"date": "1992-05-25", "close": 3.8354064, "volume": 7634.0}, {"date": "1992-05-26", "close": 3.8354064, "volume": null}, {"date": "1992-05-27", "close": 3.79545425, "volume": 3629.0}, {"date": "1992-05-28", "close": 3.80344468, "volume": 9762.0}, {"date": "1992-05-29", "close": 3.8354064, "volume": 6508.0}, {"date": "1992-06-01", "close": 3.9153107, "volume": 1627.0}, {"date": "1992-06-02", "close": 3.995215, "volume": 3504.0}, {"date": "1992-06-03", "close": 3.995215, "volume": 196610.0}, {"date": "1992-06-04", "close": 4.00320543, "volume": 6007.0}, {"date": "1992-06-05", "close": 4.0751193, "volume": 10012.0}, {"date": "1992-06-08", "close": 4.0751193, "volume": null}, {"date": "1992-06-09", "close": 4.0751193, "volume": 3129.0}, {"date": "1992-06-10", "close": 4.0751193, "volume": 5006.0}, {"date": "1992-06-11", "close": 4.01119586, "volume": 2878.0}, {"date": "1992-06-12", "close": 4.01119586, "volume": 626.0}, {"date": "1992-06-15", "close": 4.02717672, "volume": 32163.0}, {"date": "1992-06-16", "close": 4.02717672, "volume": 3129.0}, {"date": "1992-06-17", "close": 4.01119586, "volume": 22277.0}, {"date": "1992-06-18", "close": 3.995215, "volume": 13141.0}, {"date": "1992-06-19", "close": 3.9153107, "volume": 3254.0}, {"date": "1992-06-22", "close": 3.95526285, "volume": 6883.0}, {"date": "1992-06-23", "close": 3.97923414, "volume": 20650.0}, {"date": "1992-06-24", "close": 3.97124371, "volume": 17396.0}, {"date": "1992-06-25", "close": 3.98722457, "volume": 80096.0}, {"date": "1992-06-26", "close": 3.95526285, "volume": 6257.0}, {"date": "1992-06-29", "close": 3.94727242, "volume": 7634.0}, {"date": "1992-06-30", "close": 3.96325328, "volume": 12140.0}, {"date": "1992-07-01", "close": 3.96325328, "volume": 8385.0}, {"date": "1992-07-02", "close": 3.96325328, "volume": 374949.0}, {"date": "1992-07-03", "close": 3.96325328, "volume": 3754.0}, {"date": "1992-07-06", "close": 3.96325328, "volume": 108254.0}, {"date": "1992-07-07", "close": 3.995215, "volume": 1377.0}, {"date": "1992-07-08", "close": 3.96325328, "volume": 6883.0}, {"date": "1992-07-09", "close": 3.9153107, "volume": 25781.0}, {"date": "1992-07-10", "close": 3.9153107, "volume": 11138.0}, {"date": "1992-07-13", "close": 3.9153107, "volume": 626.0}, {"date": "1992-07-14", "close": 3.9153107, "volume": 43677.0}, {"date": "1992-07-15", "close": 3.9153107, "volume": 11514.0}, {"date": "1992-07-16", "close": 3.9153107, "volume": 39672.0}, {"date": "1992-07-17", "close": 3.9153107, "volume": 48808.0}, {"date": "1992-07-20", "close": 3.995215, "volume": 5882.0}, {"date": "1992-07-21", "close": 3.995215, "volume": 2503.0}, {"date": "1992-07-22", "close": 4.03516715, "volume": 19899.0}, {"date": "1992-07-23", "close": 4.0751193, "volume": 8135.0}, {"date": "1992-07-24", "close": 4.0751193, "volume": 1627.0}, {"date": "1992-07-27", "close": 3.995215, "volume": 7259.0}, {"date": "1992-07-28", "close": 3.995215, "volume": 2503.0}, {"date": "1992-07-29", "close": 4.03516715, "volume": 6383.0}, {"date": "1992-07-30", "close": 4.11507145, "volume": 27783.0}, {"date": "1992-07-31", "close": 4.11507145, "volume": null}, {"date": "1992-08-03", "close": 4.11507145, "volume": 26782.0}, {"date": "1992-08-04", "close": 4.14703317, "volume": 5381.0}, {"date": "1992-08-05", "close": 4.14703317, "volume": null}, {"date": "1992-08-06", "close": 4.1550236, "volume": 23653.0}, {"date": "1992-08-07", "close": 4.12306188, "volume": 4255.0}, {"date": "1992-08-10", "close": 4.12306188, "volume": 1126.0}, {"date": "1992-08-11", "close": 4.1550236, "volume": 3254.0}, {"date": "1992-08-12", "close": 4.1550236, "volume": 626.0}, {"date": "1992-08-13", "close": 4.1550236, "volume": 2503.0}, {"date": "1992-08-14", "close": 4.1550236, "volume": 18522.0}, {"date": "1992-08-17", "close": 4.1550236, "volume": 22277.0}, {"date": "1992-08-18", "close": 4.27488005, "volume": 55942.0}, {"date": "1992-08-19", "close": 4.19497575, "volume": 10137.0}, {"date": "1992-08-20", "close": 4.19497575, "volume": 12515.0}, {"date": "1992-08-21", "close": 4.19497575, "volume": 250.0}, {"date": "1992-08-24", "close": 4.1550236, "volume": 30036.0}, {"date": "1992-08-25", "close": 4.1550236, "volume": null}, {"date": "1992-08-26", "close": 4.1550236, "volume": 5632.0}, {"date": "1992-08-27", "close": 4.1550236, "volume": null}, {"date": "1992-08-28", "close": 4.08310973, "volume": 19649.0}, {"date": "1992-08-31", "close": 4.09110016, "volume": 1752.0}, {"date": "1992-09-01", "close": 4.10708102, "volume": 1251.0}, {"date": "1992-09-02", "close": 4.09110016, "volume": 12640.0}, {"date": "1992-09-03", "close": 4.10708102, "volume": 8886.0}, {"date": "1992-09-04", "close": 4.10708102, "volume": 12140.0}, {"date": "1992-09-07", "close": 4.13904274, "volume": 17020.0}, {"date": "1992-09-08", "close": 4.11507145, "volume": 3754.0}, {"date": "1992-09-09", "close": 4.10708102, "volume": 5507.0}, {"date": "1992-09-10", "close": 4.1550236, "volume": 8635.0}, {"date": "1992-09-11", "close": 4.1550236, "volume": 3254.0}, {"date": "1992-09-14", "close": 4.19497575, "volume": 7259.0}, {"date": "1992-09-15", "close": 4.3148322, "volume": 11138.0}, {"date": "1992-09-16", "close": 4.28287048, "volume": 40173.0}, {"date": "1992-09-17", "close": 4.27488005, "volume": 13892.0}, {"date": "1992-09-18", "close": 4.28287048, "volume": 3754.0}, {"date": "1992-09-21", "close": 4.28287048, "volume": 8260.0}, {"date": "1992-09-22", "close": 4.28287048, "volume": 12265.0}, {"date": "1992-09-23", "close": 4.2349279, "volume": 6758.0}, {"date": "1992-09-24", "close": 4.2349279, "volume": null}, {"date": "1992-09-25", "close": 4.3148322, "volume": 2878.0}, {"date": "1992-09-28", "close": 4.2349279, "volume": 4631.0}, {"date": "1992-09-29", "close": 4.2349279, "volume": 3004.0}, {"date": "1992-09-30", "close": 4.27488005, "volume": 135913.0}, {"date": "1992-10-01", "close": 4.3148322, "volume": 144923.0}, {"date": "1992-10-02", "close": 4.26688962, "volume": 2002.0}, {"date": "1992-10-05", "close": 4.27488005, "volume": 6257.0}, {"date": "1992-10-06", "close": 4.27488005, "volume": 499723.0}, {"date": "1992-10-07", "close": 4.2349279, "volume": 375.0}, {"date": "1992-10-08", "close": 4.2349279, "volume": 3629.0}, {"date": "1992-10-09", "close": 4.3148322, "volume": 23403.0}, {"date": "1992-10-12", "close": 4.3947365, "volume": 45429.0}, {"date": "1992-10-13", "close": 4.3947365, "volume": 5131.0}, {"date": "1992-10-14", "close": 4.35478435, "volume": 10262.0}, {"date": "1992-10-15", "close": 4.3947365, "volume": 1126.0}, {"date": "1992-10-16", "close": 4.38674607, "volume": 3129.0}, {"date": "1992-10-19", "close": 4.36277478, "volume": 36919.0}, {"date": "1992-10-20", "close": 4.36277478, "volume": 12890.0}, {"date": "1992-10-21", "close": 4.3947365, "volume": 21275.0}, {"date": "1992-10-22", "close": 4.38674607, "volume": 6758.0}, {"date": "1992-10-23", "close": 4.3947365, "volume": 25155.0}, {"date": "1992-10-26", "close": 4.3947365, "volume": 7008.0}, {"date": "1992-10-27", "close": 4.3148322, "volume": 4380.0}, {"date": "1992-10-28", "close": 4.37875564, "volume": 2002.0}, {"date": "1992-10-29", "close": 4.37875564, "volume": 13141.0}, {"date": "1992-10-30", "close": 4.2248864, "volume": 27255.0}, {"date": "1992-11-02", "close": 4.3147776, "volume": 6230.0}, {"date": "1992-11-03", "close": 4.3147776, "volume": 2002.0}, {"date": "1992-11-04", "close": 4.3147776, "volume": null}, {"date": "1992-11-05", "close": 4.4496144, "volume": 13461.0}, {"date": "1992-11-06", "close": 4.49456, "volume": 126153.0}, {"date": "1992-11-09", "close": 4.49456, "volume": 45833.0}, {"date": "1992-11-10", "close": 4.42264704, "volume": 5674.0}, {"date": "1992-11-11", "close": 4.4046688, "volume": 14684.0}, {"date": "1992-11-12", "close": 4.4046688, "volume": 11903.0}, {"date": "1992-11-13", "close": 4.4046688, "volume": 7453.0}, {"date": "1992-11-16", "close": 4.4046688, "volume": 104126.0}, {"date": "1992-11-17", "close": 4.4046688, "volume": 222.0}, {"date": "1992-11-18", "close": 4.4046688, "volume": 13906.0}, {"date": "1992-11-19", "close": 4.4046688, "volume": 2002.0}, {"date": "1992-11-20", "close": 4.4496144, "volume": 2225.0}, {"date": "1992-11-23", "close": 4.4496144, "volume": 12126.0}, {"date": "1992-11-24", "close": 4.4496144, "volume": 1780.0}, {"date": "1992-11-25", "close": 4.49456, "volume": 12571.0}, {"date": "1992-11-26", "close": 4.47658176, "volume": 5785.0}, {"date": "1992-11-27", "close": 4.4496144, "volume": 1669.0}, {"date": "1992-11-30", "close": 4.4046688, "volume": 5896.0}, {"date": "1992-12-01", "close": 4.4046688, "volume": 9790.0}, {"date": "1992-12-02", "close": 4.37770144, "volume": 3671.0}, {"date": "1992-12-03", "close": 4.3597232, "volume": 21137.0}, {"date": "1992-12-04", "close": 4.4046688, "volume": 2892.0}, {"date": "1992-12-07", "close": 4.3597232, "volume": 40048.0}, {"date": "1992-12-08", "close": 4.3597232, "volume": 13016.0}, {"date": "1992-12-09", "close": 4.47658176, "volume": 12015.0}, {"date": "1992-12-10", "close": 4.49456, "volume": 29146.0}, {"date": "1992-12-11", "close": 4.49456, "volume": 7898.0}, {"date": "1992-12-14", "close": 4.4046688, "volume": 1112.0}, {"date": "1992-12-15", "close": 4.4046688, "volume": null}, {"date": "1992-12-16", "close": 4.42264704, "volume": 2781.0}, {"date": "1992-12-17", "close": 4.42264704, "volume": 445.0}, {"date": "1992-12-18", "close": 4.49456, "volume": 7898.0}, {"date": "1992-12-21", "close": 4.51253824, "volume": 62965.0}, {"date": "1992-12-22", "close": 4.51253824, "volume": 111.0}, {"date": "1992-12-23", "close": 4.60242944, "volume": 22472.0}, {"date": "1992-12-24", "close": 4.60242944, "volume": 667.0}, {"date": "1992-12-25", "close": 4.60242944, "volume": null}, {"date": "1992-12-28", "close": 4.60242944, "volume": null}, {"date": "1992-12-29", "close": 4.6293968, "volume": 3671.0}, {"date": "1992-12-30", "close": 4.6293968, "volume": 667.0}, {"date": "1992-12-31", "close": 4.6293968, "volume": null}, {"date": "1993-01-01", "close": 4.6293968, "volume": null}, {"date": "1993-01-04", "close": 4.6743424, "volume": 5785.0}, {"date": "1993-01-05", "close": 4.6743424, "volume": null}, {"date": "1993-01-06", "close": 4.69232064, "volume": 4339.0}, {"date": "1993-01-07", "close": 4.74625536, "volume": 3782.0}, {"date": "1993-01-08", "close": 4.6743424, "volume": 6341.0}, {"date": "1993-01-11", "close": 4.64737504, "volume": 1669.0}, {"date": "1993-01-12", "close": 4.61141856, "volume": 7787.0}, {"date": "1993-01-13", "close": 4.6293968, "volume": 9345.0}, {"date": "1993-01-14", "close": 4.6743424, "volume": 8788.0}, {"date": "1993-01-15", "close": 4.70130976, "volume": 3782.0}, {"date": "1993-01-18", "close": 4.70130976, "volume": 1112.0}, {"date": "1993-01-19", "close": 4.70130976, "volume": 9345.0}, {"date": "1993-01-20", "close": 4.70130976, "volume": null}, {"date": "1993-01-21", "close": 4.70130976, "volume": null}, {"date": "1993-01-22", "close": 4.69232064, "volume": 3894.0}, {"date": "1993-01-25", "close": 4.6743424, "volume": 4005.0}, {"date": "1993-01-26", "close": 4.6743424, "volume": 667.0}, {"date": "1993-01-27", "close": 4.71029888, "volume": 1780.0}, {"date": "1993-01-28", "close": 4.6743424, "volume": 86660.0}, {"date": "1993-01-29", "close": 4.65636416, "volume": 556.0}, {"date": "1993-02-01", "close": 4.6293968, "volume": 3337.0}, {"date": "1993-02-02", "close": 4.64737504, "volume": 8232.0}, {"date": "1993-02-03", "close": 4.71029888, "volume": 2670.0}, {"date": "1993-02-04", "close": 4.719288, "volume": 3671.0}, {"date": "1993-02-05", "close": 4.719288, "volume": 26143.0}, {"date": "1993-02-08", "close": 4.71029888, "volume": 19802.0}, {"date": "1993-02-09", "close": 4.7642336, "volume": 8900.0}, {"date": "1993-02-10", "close": 4.7642336, "volume": 556.0}, {"date": "1993-02-11", "close": 4.8091792, "volume": 4672.0}, {"date": "1993-02-12", "close": 4.8091792, "volume": 9790.0}, {"date": "1993-02-15", "close": 4.81816832, "volume": 12571.0}, {"date": "1993-02-16", "close": 4.86311392, "volume": 12237.0}, {"date": "1993-02-17", "close": 4.7642336, "volume": 48948.0}, {"date": "1993-02-18", "close": 4.8541248, "volume": 190675.0}, {"date": "1993-02-19", "close": 4.83614656, "volume": 2225.0}, {"date": "1993-02-22", "close": 4.8541248, "volume": 53064.0}, {"date": "1993-02-23", "close": 4.87210304, "volume": 4227.0}, {"date": "1993-02-24", "close": 4.87210304, "volume": 16131.0}, {"date": "1993-02-25", "close": 4.8541248, "volume": 105906.0}, {"date": "1993-02-26", "close": 4.82715744, "volume": 11013.0}, {"date": "1993-03-01", "close": 4.88109216, "volume": 2114.0}, {"date": "1993-03-02", "close": 4.82715744, "volume": 6563.0}, {"date": "1993-03-03", "close": 4.82715744, "volume": 4561.0}, {"date": "1993-03-04", "close": 4.8091792, "volume": 15241.0}, {"date": "1993-03-05", "close": 4.8091792, "volume": 11347.0}, {"date": "1993-03-08", "close": 4.79120096, "volume": 31483.0}, {"date": "1993-03-09", "close": 4.8990704, "volume": 16464.0}, {"date": "1993-03-10", "close": 4.944016, "volume": 40160.0}, {"date": "1993-03-11", "close": 5.0339072, "volume": 40493.0}, {"date": "1993-03-12", "close": 5.1237984, "volume": 6007.0}, {"date": "1993-03-15", "close": 4.944016, "volume": 9456.0}, {"date": "1993-03-16", "close": 5.1237984, "volume": 57069.0}, {"date": "1993-03-17", "close": 5.168744, "volume": 17354.0}, {"date": "1993-03-18", "close": 5.168744, "volume": null}, {"date": "1993-03-19", "close": 4.944016, "volume": 5451.0}, {"date": "1993-03-22", "close": 4.944016, "volume": 5006.0}, {"date": "1993-03-23", "close": 4.944016, "volume": 9122.0}, {"date": "1993-03-24", "close": 4.944016, "volume": 32150.0}, {"date": "1993-03-25", "close": 4.944016, "volume": 3449.0}, {"date": "1993-03-26", "close": 4.89008128, "volume": 10012.0}, {"date": "1993-03-29", "close": 4.944016, "volume": 6675.0}, {"date": "1993-03-30", "close": 4.944016, "volume": 4895.0}, {"date": "1993-03-31", "close": 4.8541248, "volume": 7565.0}, {"date": "1993-04-01", "close": 4.92603776, "volume": 12015.0}, {"date": "1993-04-02", "close": 4.8541248, "volume": 19134.0}, {"date": "1993-04-05", "close": 5.0339072, "volume": 2225.0}, {"date": "1993-04-06", "close": 4.8541248, "volume": 9011.0}, {"date": "1993-04-07", "close": 4.8091792, "volume": 556.0}, {"date": "1993-04-08", "close": 4.8541248, "volume": 38825.0}, {"date": "1993-04-09", "close": 4.8541248, "volume": null}, {"date": "1993-04-12", "close": 4.8541248, "volume": null}, {"date": "1993-04-13", "close": 4.8541248, "volume": 1669.0}, {"date": "1993-04-14", "close": 4.8541248, "volume": 1112.0}, {"date": "1993-04-15", "close": 4.72827712, "volume": 118477.0}, {"date": "1993-04-16", "close": 4.72827712, "volume": 8677.0}, {"date": "1993-04-19", "close": 4.7642336, "volume": 2114.0}, {"date": "1993-04-20", "close": 4.74625536, "volume": 5896.0}, {"date": "1993-04-21", "close": 4.6743424, "volume": 95004.0}, {"date": "1993-04-22", "close": 4.719288, "volume": 18244.0}, {"date": "1993-04-23", "close": 4.6743424, "volume": 21359.0}, {"date": "1993-04-26", "close": 4.71029888, "volume": 3004.0}, {"date": "1993-04-27", "close": 4.6743424, "volume": 3782.0}, {"date": "1993-04-28", "close": 4.64737504, "volume": 48281.0}, {"date": "1993-04-29", "close": 4.5844512, "volume": 556.0}, {"date": "1993-04-30", "close": 4.57546208, "volume": 11570.0}, {"date": "1993-05-03", "close": 4.5395056, "volume": 30259.0}, {"date": "1993-05-04", "close": 4.5395056, "volume": 30148.0}, {"date": "1993-05-05", "close": 4.5395056, "volume": 10123.0}, {"date": "1993-05-06", "close": 4.5395056, "volume": 6675.0}, {"date": "1993-05-07", "close": 4.5844512, "volume": 8788.0}, {"date": "1993-05-10", "close": 4.5844512, "volume": 6452.0}, {"date": "1993-05-11", "close": 4.5844512, "volume": null}, {"date": "1993-05-12", "close": 4.63838592, "volume": 1446.0}, {"date": "1993-05-13", "close": 4.60242944, "volume": 41383.0}, {"date": "1993-05-14", "close": 4.5844512, "volume": 6341.0}, {"date": "1993-05-17", "close": 4.5844512, "volume": 111.0}, {"date": "1993-05-18", "close": 4.5844512, "volume": 1001.0}, {"date": "1993-05-19", "close": 4.5844512, "volume": 6675.0}, {"date": "1993-05-20", "close": 4.6743424, "volume": 241848.0}, {"date": "1993-05-21", "close": 4.6743424, "volume": 445.0}, {"date": "1993-05-24", "close": 4.5844512, "volume": 434970.0}, {"date": "1993-05-25", "close": 4.5844512, "volume": 178883.0}, {"date": "1993-05-26", "close": 4.5395056, "volume": 3004.0}, {"date": "1993-05-27", "close": 4.5844512, "volume": 231391.0}, {"date": "1993-05-28", "close": 4.54849472, "volume": 13127.0}, {"date": "1993-05-31", "close": 4.5395056, "volume": 7898.0}, {"date": "1993-06-01", "close": 4.5844512, "volume": 5896.0}, {"date": "1993-06-02", "close": 4.59344032, "volume": 1112.0}, {"date": "1993-06-03", "close": 4.59344032, "volume": 1112.0}, {"date": "1993-06-04", "close": 4.61141856, "volume": 2781.0}, {"date": "1993-06-07", "close": 4.6293968, "volume": 4116.0}, {"date": "1993-06-08", "close": 4.5844512, "volume": 3004.0}, {"date": "1993-06-09", "close": 4.6293968, "volume": 7676.0}, {"date": "1993-06-10", "close": 4.60242944, "volume": 8566.0}, {"date": "1993-06-11", "close": 4.60242944, "volume": null}, {"date": "1993-06-14", "close": 4.60242944, "volume": null}, {"date": "1993-06-15", "close": 4.5844512, "volume": 667.0}, {"date": "1993-06-16", "close": 4.49456, "volume": 2781.0}, {"date": "1993-06-17", "close": 4.49456, "volume": 28034.0}, {"date": "1993-06-18", "close": 4.5395056, "volume": 334.0}, {"date": "1993-06-21", "close": 4.51253824, "volume": 111.0}, {"date": "1993-06-22", "close": 4.52152736, "volume": 2447.0}, {"date": "1993-06-23", "close": 4.54849472, "volume": 3337.0}, {"date": "1993-06-24", "close": 4.54849472, "volume": null}, {"date": "1993-06-25", "close": 4.5844512, "volume": 2781.0}, {"date": "1993-06-28", "close": 4.54849472, "volume": 7342.0}, {"date": "1993-06-29", "close": 4.5844512, "volume": 11570.0}, {"date": "1993-06-30", "close": 4.5844512, "volume": 6341.0}, {"date": "1993-07-01", "close": 4.57546208, "volume": 2559.0}, {"date": "1993-07-02", "close": 4.56647296, "volume": 4784.0}, {"date": "1993-07-05", "close": 4.5844512, "volume": 1446.0}, {"date": "1993-07-06", "close": 4.5844512, "volume": 4116.0}, {"date": "1993-07-07", "close": 4.5844512, "volume": null}, {"date": "1993-07-08", "close": 4.52152736, "volume": 3004.0}, {"date": "1993-07-09", "close": 4.52152736, "volume": 4895.0}, {"date": "1993-07-12", "close": 4.57546208, "volume": 63521.0}, {"date": "1993-07-13", "close": 4.5395056, "volume": 5117.0}, {"date": "1993-07-14", "close": 4.5395056, "volume": 67081.0}, {"date": "1993-07-15", "close": 4.5844512, "volume": 1335.0}, {"date": "1993-07-16", "close": 4.62040768, "volume": 2336.0}, {"date": "1993-07-19", "close": 4.5844512, "volume": 3560.0}, {"date": "1993-07-20", "close": 4.5844512, "volume": 5562.0}, {"date": "1993-07-21", "close": 4.56647296, "volume": 21359.0}, {"date": "1993-07-22", "close": 4.5844512, "volume": 6563.0}, {"date": "1993-07-23", "close": 4.6743424, "volume": 2781.0}, {"date": "1993-07-26", "close": 4.6293968, "volume": 1112.0}, {"date": "1993-07-27", "close": 4.6743424, "volume": 4672.0}, {"date": "1993-07-28", "close": 4.6743424, "volume": 4339.0}, {"date": "1993-07-29", "close": 4.719288, "volume": 28479.0}, {"date": "1993-07-30", "close": 4.6293968, "volume": 112469.0}, {"date": "1993-08-02", "close": 4.6293968, "volume": 3782.0}, {"date": "1993-08-03", "close": 4.62040768, "volume": 7231.0}, {"date": "1993-08-04", "close": 4.61141856, "volume": 1112.0}, {"date": "1993-08-05", "close": 4.5844512, "volume": 3337.0}, {"date": "1993-08-06", "close": 4.54849472, "volume": 7787.0}, {"date": "1993-08-09", "close": 4.56647296, "volume": 26476.0}, {"date": "1993-08-10", "close": 4.6743424, "volume": 10012.0}, {"date": "1993-08-11", "close": 4.6743424, "volume": 14684.0}, {"date": "1993-08-12", "close": 4.5844512, "volume": 123149.0}, {"date": "1993-08-13", "close": 4.55748384, "volume": 106573.0}, {"date": "1993-08-16", "close": 4.60242944, "volume": 14128.0}, {"date": "1993-08-17", "close": 4.6293968, "volume": 5674.0}, {"date": "1993-08-18", "close": 4.6293968, "volume": 56290.0}, {"date": "1993-08-19", "close": 4.6293968, "volume": 5785.0}, {"date": "1993-08-20", "close": 4.6293968, "volume": 14907.0}, {"date": "1993-08-23", "close": 4.6743424, "volume": 445.0}, {"date": "1993-08-24", "close": 4.719288, "volume": 50061.0}, {"date": "1993-08-25", "close": 4.6743424, "volume": 15686.0}, {"date": "1993-08-26", "close": 4.6743424, "volume": 2559.0}, {"date": "1993-08-27", "close": 4.6743424, "volume": 8455.0}, {"date": "1993-08-30", "close": 4.66535328, "volume": 1669.0}, {"date": "1993-08-31", "close": 4.63838592, "volume": 4339.0}, {"date": "1993-09-01", "close": 4.6743424, "volume": 22917.0}, {"date": "1993-09-02", "close": 4.6743424, "volume": 14462.0}, {"date": "1993-09-03", "close": 4.71029888, "volume": 148402.0}, {"date": "1993-09-06", "close": 4.71029888, "volume": 8455.0}, {"date": "1993-09-07", "close": 4.74625536, "volume": 7008.0}, {"date": "1993-09-08", "close": 4.7642336, "volume": 29369.0}, {"date": "1993-09-09", "close": 4.7642336, "volume": 17243.0}, {"date": "1993-09-10", "close": 4.719288, "volume": 17799.0}, {"date": "1993-09-13", "close": 4.7642336, "volume": 2225.0}, {"date": "1993-09-14", "close": 4.8091792, "volume": 6119.0}, {"date": "1993-09-15", "close": 4.7642336, "volume": 11125.0}, {"date": "1993-09-16", "close": 4.74625536, "volume": 31594.0}, {"date": "1993-09-17", "close": 4.74625536, "volume": 11570.0}, {"date": "1993-09-20", "close": 4.6293968, "volume": 7008.0}, {"date": "1993-09-21", "close": 4.65636416, "volume": 6119.0}, {"date": "1993-09-22", "close": 4.6293968, "volume": 16576.0}, {"date": "1993-09-23", "close": 4.6743424, "volume": 4116.0}, {"date": "1993-09-24", "close": 4.719288, "volume": 5006.0}, {"date": "1993-09-27", "close": 4.6743424, "volume": 4450.0}, {"date": "1993-09-28", "close": 4.71029888, "volume": 111.0}, {"date": "1993-09-29", "close": 4.719288, "volume": 11236.0}, {"date": "1993-09-30", "close": 4.719288, "volume": null}, {"date": "1993-10-01", "close": 4.6743424, "volume": 11458.0}, {"date": "1993-10-04", "close": 4.6743424, "volume": 334.0}, {"date": "1993-10-05", "close": 4.719288, "volume": 7231.0}, {"date": "1993-10-06", "close": 4.8541248, "volume": 5117.0}, {"date": "1993-10-07", "close": 4.83614656, "volume": 1669.0}, {"date": "1993-10-08", "close": 4.83614656, "volume": 138946.0}, {"date": "1993-10-11", "close": 4.83614656, "volume": null}, {"date": "1993-10-12", "close": 4.83614656, "volume": 3337.0}, {"date": "1993-10-13", "close": 4.8091792, "volume": 18467.0}, {"date": "1993-10-14", "close": 4.944016, "volume": 19134.0}, {"date": "1993-10-15", "close": 4.944016, "volume": 51284.0}, {"date": "1993-10-18", "close": 4.7642336, "volume": 202578.0}, {"date": "1993-10-19", "close": 4.78221184, "volume": 9567.0}, {"date": "1993-10-20", "close": 4.719288, "volume": 7787.0}, {"date": "1993-10-21", "close": 4.719288, "volume": null}, {"date": "1993-10-22", "close": 4.74625536, "volume": 1224.0}, {"date": "1993-10-25", "close": 4.719288, "volume": 7342.0}, {"date": "1993-10-26", "close": 4.7642336, "volume": 14351.0}, {"date": "1993-10-27", "close": 4.7642336, "volume": 1669.0}, {"date": "1993-10-28", "close": 4.7642336, "volume": 16242.0}, {"date": "1993-10-29", "close": 4.80019008, "volume": 2225.0}, {"date": "1993-11-01", "close": 4.83614656, "volume": 8121.0}, {"date": "1993-11-02", "close": 4.8091792, "volume": 1446.0}, {"date": "1993-11-03", "close": 4.8541248, "volume": 4450.0}, {"date": "1993-11-04", "close": 4.944016, "volume": 2670.0}, {"date": "1993-11-05", "close": 4.8990704, "volume": 4784.0}, {"date": "1993-11-08", "close": 4.8091792, "volume": 48614.0}, {"date": "1993-11-09", "close": 4.7642336, "volume": 65746.0}, {"date": "1993-11-10", "close": 4.72827712, "volume": 101345.0}, {"date": "1993-11-11", "close": 4.6293968, "volume": 7120.0}, {"date": "1993-11-12", "close": 4.719288, "volume": 7120.0}, {"date": "1993-11-15", "close": 4.7642336, "volume": 22805.0}, {"date": "1993-11-16", "close": 4.719288, "volume": 13349.0}, {"date": "1993-11-17", "close": 4.719288, "volume": 2559.0}, {"date": "1993-11-18", "close": 4.6293968, "volume": 7898.0}, {"date": "1993-11-19", "close": 4.5844512, "volume": 21359.0}, {"date": "1993-11-22", "close": 4.49456, "volume": 8788.0}, {"date": "1993-11-23", "close": 4.49456, "volume": 10123.0}, {"date": "1993-11-24", "close": 4.49456, "volume": 24140.0}, {"date": "1993-11-25", "close": 4.5395056, "volume": 12460.0}, {"date": "1993-11-26", "close": 4.5395056, "volume": 11236.0}, {"date": "1993-11-29", "close": 4.47658176, "volume": 34375.0}, {"date": "1993-11-30", "close": 4.47658176, "volume": 12460.0}, {"date": "1993-12-01", "close": 4.49456, "volume": 5674.0}, {"date": "1993-12-02", "close": 4.49456, "volume": 5562.0}, {"date": "1993-12-03", "close": 4.49456, "volume": 11903.0}, {"date": "1993-12-06", "close": 4.47658176, "volume": 2114.0}, {"date": "1993-12-07", "close": 4.49456, "volume": 15241.0}, {"date": "1993-12-08", "close": 4.47658176, "volume": 10791.0}, {"date": "1993-12-09", "close": 4.47658176, "volume": 30036.0}, {"date": "1993-12-10", "close": 4.5395056, "volume": 16242.0}, {"date": "1993-12-13", "close": 4.5844512, "volume": 5562.0}, {"date": "1993-12-14", "close": 4.5395056, "volume": 33707.0}, {"date": "1993-12-15", "close": 4.6293968, "volume": 1557.0}, {"date": "1993-12-16", "close": 4.5844512, "volume": 4450.0}, {"date": "1993-12-17", "close": 4.5395056, "volume": 3894.0}, {"date": "1993-12-20", "close": 4.5395056, "volume": 7453.0}, {"date": "1993-12-21", "close": 4.49456, "volume": 9901.0}, {"date": "1993-12-22", "close": 4.51253824, "volume": 3671.0}, {"date": "1993-12-23", "close": 4.49456, "volume": 7787.0}, {"date": "1993-12-24", "close": 4.49456, "volume": 3894.0}, {"date": "1993-12-27", "close": 4.49456, "volume": null}, {"date": "1993-12-28", "close": 4.49456, "volume": null}, {"date": "1993-12-29", "close": 4.47658176, "volume": 13572.0}, {"date": "1993-12-30", "close": 4.4496144, "volume": 50728.0}, {"date": "1993-12-31", "close": 4.4496144, "volume": 33707.0}, {"date": "1994-01-03", "close": 4.4496144, "volume": null}, {"date": "1994-01-04", "close": 4.4496144, "volume": 9678.0}, {"date": "1994-01-05", "close": 4.42264704, "volume": 15018.0}, {"date": "1994-01-06", "close": 4.44062528, "volume": 37601.0}, {"date": "1994-01-07", "close": 4.4496144, "volume": 36822.0}, {"date": "1994-01-10", "close": 4.4496144, "volume": 318162.0}, {"date": "1994-01-11", "close": 4.54849472, "volume": 12015.0}, {"date": "1994-01-12", "close": 4.5395056, "volume": 45722.0}, {"date": "1994-01-13", "close": 4.5395056, "volume": 459111.0}, {"date": "1994-01-14", "close": 4.53051648, "volume": 256310.0}, {"date": "1994-01-17", "close": 4.56647296, "volume": 206249.0}, {"date": "1994-01-18", "close": 4.56647296, "volume": 53287.0}, {"date": "1994-01-19", "close": 4.5844512, "volume": 29035.0}, {"date": "1994-01-20", "close": 4.719288, "volume": 38491.0}, {"date": "1994-01-21", "close": 4.8091792, "volume": 67415.0}, {"date": "1994-01-24", "close": 4.7642336, "volume": 21915.0}, {"date": "1994-01-25", "close": 4.7642336, "volume": 189340.0}, {"date": "1994-01-26", "close": 4.7642336, "volume": null}, {"date": "1994-01-27", "close": 4.7642336, "volume": 101901.0}, {"date": "1994-01-28", "close": 4.92603776, "volume": 45722.0}, {"date": "1994-01-31", "close": 4.91704864, "volume": 76203.0}, {"date": "1994-02-01", "close": 4.944016, "volume": 42273.0}, {"date": "1994-02-02", "close": 4.8990704, "volume": 32706.0}, {"date": "1994-02-03", "close": 4.944016, "volume": 101678.0}, {"date": "1994-02-04", "close": 4.944016, "volume": 58181.0}, {"date": "1994-02-07", "close": 4.8990704, "volume": 24585.0}, {"date": "1994-02-08", "close": 4.8990704, "volume": 23250.0}, {"date": "1994-02-09", "close": 4.8990704, "volume": 41161.0}, {"date": "1994-02-10", "close": 4.8990704, "volume": 14017.0}, {"date": "1994-02-11", "close": 4.8990704, "volume": 16909.0}, {"date": "1994-02-14", "close": 4.91704864, "volume": 26254.0}, {"date": "1994-02-15", "close": 4.944016, "volume": 97451.0}, {"date": "1994-02-16", "close": 5.01592896, "volume": 78873.0}, {"date": "1994-02-17", "close": 5.05188544, "volume": 17466.0}, {"date": "1994-02-18", "close": 5.0788528, "volume": 8566.0}, {"date": "1994-02-21", "close": 5.06986368, "volume": 37601.0}, {"date": "1994-02-22", "close": 4.9889616, "volume": 49727.0}, {"date": "1994-02-23", "close": 5.01592896, "volume": 13572.0}, {"date": "1994-02-24", "close": 4.9889616, "volume": 20469.0}, {"date": "1994-02-25", "close": 4.9889616, "volume": 17243.0}, {"date": "1994-02-28", "close": 4.92603776, "volume": 17466.0}, {"date": "1994-03-01", "close": 4.8990704, "volume": 18801.0}, {"date": "1994-03-02", "close": 4.8990704, "volume": 32595.0}, {"date": "1994-03-03", "close": 4.8990704, "volume": 35154.0}, {"date": "1994-03-04", "close": 4.8990704, "volume": 2559.0}, {"date": "1994-03-07", "close": 4.944016, "volume": 17243.0}, {"date": "1994-03-08", "close": 4.97997248, "volume": 1112.0}, {"date": "1994-03-09", "close": 4.944016, "volume": 9233.0}, {"date": "1994-03-10", "close": 4.944016, "volume": 4895.0}, {"date": "1994-03-11", "close": 4.944016, "volume": 13016.0}, {"date": "1994-03-14", "close": 4.944016, "volume": 15797.0}, {"date": "1994-03-15", "close": 4.944016, "volume": 12126.0}, {"date": "1994-03-16", "close": 4.8990704, "volume": 4672.0}, {"date": "1994-03-17", "close": 4.944016, "volume": 10012.0}, {"date": "1994-03-18", "close": 4.96199424, "volume": 66747.0}, {"date": "1994-03-21", "close": 4.8091792, "volume": 72532.0}, {"date": "1994-03-22", "close": 4.8541248, "volume": 1112.0}, {"date": "1994-03-23", "close": 4.84513568, "volume": 20024.0}, {"date": "1994-03-24", "close": 4.93502688, "volume": 6675.0}, {"date": "1994-03-25", "close": 4.8541248, "volume": 2781.0}, {"date": "1994-03-28", "close": 4.8541248, "volume": 22360.0}, {"date": "1994-03-29", "close": 4.78221184, "volume": 6341.0}, {"date": "1994-03-30", "close": 4.8091792, "volume": 5562.0}, {"date": "1994-03-31", "close": 4.719288, "volume": 14239.0}, {"date": "1994-04-01", "close": 4.719288, "volume": null}, {"date": "1994-04-04", "close": 4.719288, "volume": null}, {"date": "1994-04-05", "close": 4.66535328, "volume": 8788.0}, {"date": "1994-04-06", "close": 4.66535328, "volume": 18578.0}, {"date": "1994-04-07", "close": 4.6293968, "volume": 262317.0}, {"date": "1994-04-08", "close": 4.5844512, "volume": 8566.0}, {"date": "1994-04-11", "close": 4.56647296, "volume": 3449.0}, {"date": "1994-04-12", "close": 4.56647296, "volume": 1224.0}, {"date": "1994-04-13", "close": 4.5844512, "volume": 1446.0}, {"date": "1994-04-14", "close": 4.719288, "volume": 4784.0}, {"date": "1994-04-15", "close": 4.6743424, "volume": 3004.0}, {"date": "1994-04-18", "close": 4.6743424, "volume": 2114.0}, {"date": "1994-04-19", "close": 4.5844512, "volume": 10568.0}, {"date": "1994-04-20", "close": 4.5844512, "volume": 2670.0}, {"date": "1994-04-21", "close": 4.56647296, "volume": 2892.0}, {"date": "1994-04-22", "close": 4.5844512, "volume": 4450.0}, {"date": "1994-04-25", "close": 4.5844512, "volume": null}, {"date": "1994-04-26", "close": 4.52152736, "volume": 6563.0}, {"date": "1994-04-27", "close": 4.49456, "volume": 119144.0}, {"date": "1994-04-28", "close": 4.49456, "volume": 41606.0}, {"date": "1994-04-29", "close": 4.49456, "volume": 75647.0}, {"date": "1994-05-02", "close": 4.4496144, "volume": 1112.0}, {"date": "1994-05-03", "close": 4.4046688, "volume": 18467.0}, {"date": "1994-05-04", "close": 4.4046688, "volume": 5006.0}, {"date": "1994-05-05", "close": 4.42264704, "volume": 10012.0}, {"date": "1994-05-06", "close": 4.42264704, "volume": 12904.0}, {"date": "1994-05-09", "close": 4.3597232, "volume": 2559.0}, {"date": "1994-05-10", "close": 4.3147776, "volume": 68416.0}, {"date": "1994-05-11", "close": 4.2248864, "volume": 10791.0}, {"date": "1994-05-12", "close": 4.2248864, "volume": 19357.0}, {"date": "1994-05-13", "close": 4.3147776, "volume": 15686.0}, {"date": "1994-05-16", "close": 4.3597232, "volume": 14907.0}, {"date": "1994-05-17", "close": 4.3597232, "volume": 56513.0}, {"date": "1994-05-18", "close": 4.3147776, "volume": 112803.0}, {"date": "1994-05-19", "close": 4.49456, "volume": 1224.0}, {"date": "1994-05-20", "close": 4.4046688, "volume": 3337.0}, {"date": "1994-05-23", "close": 4.4046688, "volume": 10791.0}, {"date": "1994-05-24", "close": 4.3597232, "volume": 12015.0}, {"date": "1994-05-25", "close": 4.4046688, "volume": 1112.0}, {"date": "1994-05-26", "close": 4.3597232, "volume": 6897.0}, {"date": "1994-05-27", "close": 4.49456, "volume": 5674.0}, {"date": "1994-05-30", "close": 4.42264704, "volume": 9456.0}, {"date": "1994-05-31", "close": 4.3597232, "volume": 6230.0}, {"date": "1994-06-01", "close": 4.46759264, "volume": 118254.0}, {"date": "1994-06-02", "close": 4.4046688, "volume": 10568.0}, {"date": "1994-06-03", "close": 4.4046688, "volume": 1112.0}, {"date": "1994-06-06", "close": 4.3147776, "volume": 15908.0}, {"date": "1994-06-07", "close": 4.2248864, "volume": 7008.0}, {"date": "1994-06-08", "close": 4.3597232, "volume": 7231.0}, {"date": "1994-06-09", "close": 4.3597232, "volume": 30815.0}, {"date": "1994-06-10", "close": 4.269832, "volume": 18912.0}, {"date": "1994-06-13", "close": 4.269832, "volume": null}, {"date": "1994-06-14", "close": 4.3597232, "volume": 2114.0}, {"date": "1994-06-15", "close": 4.3147776, "volume": 2002.0}, {"date": "1994-06-16", "close": 4.3147776, "volume": 5340.0}, {"date": "1994-06-17", "close": 4.3147776, "volume": 7676.0}, {"date": "1994-06-20", "close": 4.3147776, "volume": 1557.0}, {"date": "1994-06-21", "close": 4.2248864, "volume": 2781.0}, {"date": "1994-06-22", "close": 4.2248864, "volume": 7787.0}, {"date": "1994-06-23", "close": 4.1799408, "volume": 15018.0}, {"date": "1994-06-24", "close": 4.1799408, "volume": 11681.0}, {"date": "1994-06-27", "close": 4.21589728, "volume": 22583.0}, {"date": "1994-06-28", "close": 4.045104, "volume": 8455.0}, {"date": "1994-06-29", "close": 4.1799408, "volume": 15463.0}, {"date": "1994-06-30", "close": 4.26084288, "volume": 24474.0}, {"date": "1994-07-01", "close": 4.3147776, "volume": 3115.0}, {"date": "1994-07-04", "close": 4.3597232, "volume": 19802.0}, {"date": "1994-07-05", "close": 4.3147776, "volume": 3671.0}, {"date": "1994-07-06", "close": 4.269832, "volume": 2447.0}, {"date": "1994-07-07", "close": 4.2248864, "volume": 2225.0}, {"date": "1994-07-08", "close": 4.1799408, "volume": 7453.0}, {"date": "1994-07-11", "close": 4.1799408, "volume": 1891.0}, {"date": "1994-07-12", "close": 4.1799408, "volume": 1335.0}, {"date": "1994-07-13", "close": 4.2248864, "volume": 72198.0}, {"date": "1994-07-14", "close": 4.2248864, "volume": 11792.0}, {"date": "1994-07-15", "close": 4.269832, "volume": 3115.0}, {"date": "1994-07-18", "close": 4.28781024, "volume": 9011.0}, {"date": "1994-07-19", "close": 4.269832, "volume": 17132.0}, {"date": "1994-07-20", "close": 4.2248864, "volume": 779.0}, {"date": "1994-07-21", "close": 4.1799408, "volume": 4116.0}, {"date": "1994-07-22", "close": 4.1799408, "volume": 4116.0}, {"date": "1994-07-25", "close": 4.1799408, "volume": 8455.0}, {"date": "1994-07-26", "close": 4.1799408, "volume": 6341.0}, {"date": "1994-07-27", "close": 4.1799408, "volume": 5229.0}, {"date": "1994-07-28", "close": 4.1799408, "volume": 3004.0}, {"date": "1994-07-29", "close": 4.1799408, "volume": 556.0}, {"date": "1994-08-01", "close": 4.1349952, "volume": 4339.0}, {"date": "1994-08-02", "close": 4.1349952, "volume": 20469.0}, {"date": "1994-08-03", "close": 4.1799408, "volume": 203134.0}, {"date": "1994-08-04", "close": 4.1799408, "volume": 8900.0}, {"date": "1994-08-05", "close": 4.1799408, "volume": 2002.0}, {"date": "1994-08-08", "close": 4.1349952, "volume": 10123.0}, {"date": "1994-08-09", "close": 4.1799408, "volume": 4784.0}, {"date": "1994-08-10", "close": 4.1799408, "volume": 28368.0}, {"date": "1994-08-11", "close": 4.1799408, "volume": 5117.0}, {"date": "1994-08-12", "close": 4.1799408, "volume": 3671.0}, {"date": "1994-08-15", "close": 4.1799408, "volume": null}, {"date": "1994-08-16", "close": 4.15297344, "volume": 5117.0}, {"date": "1994-08-17", "close": 4.15297344, "volume": null}, {"date": "1994-08-18", "close": 4.16196256, "volume": 3004.0}, {"date": "1994-08-19", "close": 4.15297344, "volume": 1891.0}, {"date": "1994-08-22", "close": 4.1349952, "volume": 4672.0}, {"date": "1994-08-23", "close": 4.045104, "volume": 13794.0}, {"date": "1994-08-24", "close": 4.0900496, "volume": 1335.0}, {"date": "1994-08-25", "close": 4.1349952, "volume": 3894.0}, {"date": "1994-08-26", "close": 4.1349952, "volume": 2559.0}, {"date": "1994-08-29", "close": 4.1349952, "volume": null}, {"date": "1994-08-30", "close": 4.1349952, "volume": 6897.0}, {"date": "1994-08-31", "close": 4.14398432, "volume": 6341.0}, {"date": "1994-09-01", "close": 4.0900496, "volume": 7565.0}, {"date": "1994-09-02", "close": 4.045104, "volume": 8121.0}, {"date": "1994-09-05", "close": 4.10802784, "volume": 890.0}, {"date": "1994-09-06", "close": 4.10802784, "volume": 334.0}, {"date": "1994-09-07", "close": 4.0900496, "volume": 1557.0}, {"date": "1994-09-08", "close": 4.0900496, "volume": 211923.0}, {"date": "1994-09-09", "close": 4.06308224, "volume": 11236.0}, {"date": "1994-09-12", "close": 4.045104, "volume": 4450.0}, {"date": "1994-09-13", "close": 4.045104, "volume": 6563.0}, {"date": "1994-09-14", "close": 4.06308224, "volume": 307928.0}, {"date": "1994-09-15", "close": 4.0900496, "volume": 4005.0}, {"date": "1994-09-16", "close": 4.07207136, "volume": 8343.0}, {"date": "1994-09-19", "close": 4.045104, "volume": 7676.0}, {"date": "1994-09-20", "close": 4.0001584, "volume": 4116.0}, {"date": "1994-09-21", "close": 4.0001584, "volume": 5006.0}, {"date": "1994-09-22", "close": 4.0001584, "volume": null}, {"date": "1994-09-23", "close": 3.98218016, "volume": 4116.0}, {"date": "1994-09-26", "close": 4.0001584, "volume": 5785.0}, {"date": "1994-09-27", "close": 4.0001584, "volume": null}, {"date": "1994-09-28", "close": 3.9552128, "volume": 1112.0}, {"date": "1994-09-29", "close": 3.9552128, "volume": 4005.0}, {"date": "1994-09-30", "close": 4.0001584, "volume": 49838.0}, {"date": "1994-10-03", "close": 3.9102672, "volume": 2670.0}, {"date": "1994-10-04", "close": 4.0001584, "volume": 12793.0}, {"date": "1994-10-05", "close": 3.9552128, "volume": 1112.0}, {"date": "1994-10-06", "close": 3.9552128, "volume": 1669.0}, {"date": "1994-10-07", "close": 3.9552128, "volume": 2002.0}, {"date": "1994-10-10", "close": 3.9102672, "volume": 334.0}, {"date": "1994-10-11", "close": 3.9552128, "volume": 222.0}, {"date": "1994-10-12", "close": 4.0900496, "volume": 890.0}, {"date": "1994-10-13", "close": 4.07207136, "volume": 556.0}, {"date": "1994-10-14", "close": 4.0001584, "volume": 667.0}, {"date": "1994-10-17", "close": 4.045104, "volume": 19690.0}, {"date": "1994-10-18", "close": 4.045104, "volume": 5451.0}, {"date": "1994-10-19", "close": 4.00914752, "volume": 7342.0}, {"date": "1994-10-20", "close": 3.9552128, "volume": 5451.0}, {"date": "1994-10-21", "close": 3.9552128, "volume": 8900.0}, {"date": "1994-10-24", "close": 3.9552128, "volume": 7676.0}, {"date": "1994-10-25", "close": 3.93723456, "volume": 8232.0}, {"date": "1994-10-26", "close": 3.9102672, "volume": 35376.0}, {"date": "1994-10-27", "close": 3.91925632, "volume": 3337.0}, {"date": "1994-10-28", "close": 3.9102672, "volume": 4895.0}, {"date": "1994-10-31", "close": 3.91925632, "volume": 3449.0}, {"date": "1994-11-01", "close": 3.91925632, "volume": 4561.0}, {"date": "1994-11-02", "close": 3.91925632, "volume": 7787.0}, {"date": "1994-11-03", "close": 3.9102672, "volume": 1112.0}, {"date": "1994-11-04", "close": 3.91925632, "volume": 5229.0}, {"date": "1994-11-07", "close": 3.91925632, "volume": 14351.0}, {"date": "1994-11-08", "close": 3.90127808, "volume": 1669.0}, {"date": "1994-11-09", "close": 3.9552128, "volume": 9456.0}, {"date": "1994-11-10", "close": 3.820376, "volume": 10791.0}, {"date": "1994-11-11", "close": 3.7754304, "volume": 6007.0}, {"date": "1994-11-14", "close": 3.7754304, "volume": 13349.0}, {"date": "1994-11-15", "close": 3.7304848, "volume": 3560.0}, {"date": "1994-11-16", "close": 3.7304848, "volume": null}, {"date": "1994-11-17", "close": 3.74846304, "volume": 1669.0}, {"date": "1994-11-18", "close": 3.7304848, "volume": 9345.0}, {"date": "1994-11-21", "close": 3.6855392, "volume": 5340.0}, {"date": "1994-11-22", "close": 3.6405936, "volume": 12126.0}, {"date": "1994-11-23", "close": 3.6405936, "volume": 5117.0}, {"date": "1994-11-24", "close": 3.6405936, "volume": null}, {"date": "1994-11-25", "close": 3.7754304, "volume": 2892.0}, {"date": "1994-11-28", "close": 3.7754304, "volume": 667.0}, {"date": "1994-11-29", "close": 3.6855392, "volume": 16242.0}, {"date": "1994-11-30", "close": 3.595648, "volume": 9011.0}, {"date": "1994-12-01", "close": 3.6405936, "volume": 111.0}, {"date": "1994-12-02", "close": 3.66756096, "volume": 2781.0}, {"date": "1994-12-05", "close": 3.7754304, "volume": 10568.0}, {"date": "1994-12-06", "close": 3.7754304, "volume": 667.0}, {"date": "1994-12-07", "close": 3.75745216, "volume": 6119.0}, {"date": "1994-12-08", "close": 3.70351744, "volume": 7120.0}, {"date": "1994-12-09", "close": 3.66756096, "volume": 8455.0}, {"date": "1994-12-12", "close": 3.6405936, "volume": 10235.0}, {"date": "1994-12-13", "close": 3.7304848, "volume": 16019.0}, {"date": "1994-12-14", "close": 3.7304848, "volume": 18801.0}, {"date": "1994-12-15", "close": 3.7304848, "volume": 556.0}, {"date": "1994-12-16", "close": 3.66756096, "volume": 12571.0}, {"date": "1994-12-19", "close": 3.6855392, "volume": 17688.0}, {"date": "1994-12-20", "close": 3.6855392, "volume": 7565.0}, {"date": "1994-12-21", "close": 3.6855392, "volume": 11570.0}, {"date": "1994-12-22", "close": 3.65857184, "volume": 1891.0}, {"date": "1994-12-23", "close": 3.6405936, "volume": 4005.0}, {"date": "1994-12-26", "close": 3.6405936, "volume": null}, {"date": "1994-12-27", "close": 3.6405936, "volume": null}, {"date": "1994-12-28", "close": 3.6855392, "volume": 15352.0}, {"date": "1994-12-29", "close": 3.6855392, "volume": 14907.0}, {"date": "1994-12-30", "close": 3.6855392, "volume": null}, {"date": "1995-01-02", "close": 3.6855392, "volume": null}, {"date": "1995-01-03", "close": 3.69452832, "volume": 6119.0}, {"date": "1995-01-04", "close": 3.70351744, "volume": 10235.0}, {"date": "1995-01-05", "close": 3.70351744, "volume": null}, {"date": "1995-01-06", "close": 3.6405936, "volume": 8566.0}, {"date": "1995-01-09", "close": 3.6405936, "volume": 5785.0}, {"date": "1995-01-10", "close": 3.6405936, "volume": 4672.0}, {"date": "1995-01-11", "close": 3.6405936, "volume": 445.0}, {"date": "1995-01-12", "close": 3.6405936, "volume": 5562.0}, {"date": "1995-01-13", "close": 3.66756096, "volume": 11570.0}, {"date": "1995-01-16", "close": 3.6855392, "volume": 3449.0}, {"date": "1995-01-17", "close": 3.66756096, "volume": 6007.0}, {"date": "1995-01-18", "close": 3.66756096, "volume": 1446.0}, {"date": "1995-01-19", "close": 3.66756096, "volume": 2670.0}, {"date": "1995-01-20", "close": 3.595648, "volume": 2002.0}, {"date": "1995-01-23", "close": 3.6855392, "volume": 10457.0}, {"date": "1995-01-24", "close": 3.6405936, "volume": 1001.0}, {"date": "1995-01-25", "close": 3.595648, "volume": 14128.0}, {"date": "1995-01-26", "close": 3.595648, "volume": null}, {"date": "1995-01-27", "close": 3.5507024, "volume": 5006.0}, {"date": "1995-01-30", "close": 3.60463712, "volume": 2559.0}, {"date": "1995-01-31", "close": 3.595648, "volume": 7787.0}, {"date": "1995-02-01", "close": 3.595648, "volume": 5451.0}, {"date": "1995-02-02", "close": 3.6405936, "volume": 3226.0}, {"date": "1995-02-03", "close": 3.70351744, "volume": 7008.0}, {"date": "1995-02-06", "close": 3.7304848, "volume": 890.0}, {"date": "1995-02-07", "close": 3.7304848, "volume": 12904.0}, {"date": "1995-02-08", "close": 3.6405936, "volume": 22249.0}, {"date": "1995-02-09", "close": 3.66756096, "volume": 3782.0}, {"date": "1995-02-10", "close": 3.66756096, "volume": 3449.0}, {"date": "1995-02-13", "close": 3.66756096, "volume": 19913.0}, {"date": "1995-02-14", "close": 3.66756096, "volume": 32817.0}, {"date": "1995-02-15", "close": 3.6855392, "volume": 33930.0}, {"date": "1995-02-16", "close": 3.66756096, "volume": 50061.0}, {"date": "1995-02-17", "close": 3.6855392, "volume": 28368.0}, {"date": "1995-02-20", "close": 3.67655008, "volume": 25142.0}, {"date": "1995-02-21", "close": 3.6855392, "volume": 11125.0}, {"date": "1995-02-22", "close": 3.67655008, "volume": 56624.0}, {"date": "1995-02-23", "close": 3.70351744, "volume": 3560.0}, {"date": "1995-02-24", "close": 3.70351744, "volume": 14128.0}, {"date": "1995-02-27", "close": 3.70351744, "volume": 3449.0}, {"date": "1995-02-28", "close": 3.70351744, "volume": null}, {"date": "1995-03-01", "close": 3.820376, "volume": 8010.0}, {"date": "1995-03-02", "close": 3.820376, "volume": 7231.0}, {"date": "1995-03-03", "close": 3.820376, "volume": 6230.0}, {"date": "1995-03-06", "close": 3.9102672, "volume": 80653.0}, {"date": "1995-03-07", "close": 3.94622368, "volume": 1112.0}, {"date": "1995-03-08", "close": 3.94622368, "volume": 113915.0}, {"date": "1995-03-09", "close": 3.9552128, "volume": 36377.0}, {"date": "1995-03-10", "close": 3.97319104, "volume": 129824.0}, {"date": "1995-03-13", "close": 4.00914752, "volume": 59516.0}, {"date": "1995-03-14", "close": 4.045104, "volume": 1112.0}, {"date": "1995-03-15", "close": 4.045104, "volume": 2781.0}, {"date": "1995-03-16", "close": 4.045104, "volume": 3560.0}, {"date": "1995-03-17", "close": 4.045104, "volume": 21025.0}, {"date": "1995-03-20", "close": 4.0900496, "volume": 23362.0}, {"date": "1995-03-21", "close": 4.1349952, "volume": 17911.0}, {"date": "1995-03-22", "close": 4.1349952, "volume": 18022.0}, {"date": "1995-03-23", "close": 4.1349952, "volume": null}, {"date": "1995-03-24", "close": 4.045104, "volume": 22694.0}, {"date": "1995-03-27", "close": 3.97319104, "volume": 4227.0}, {"date": "1995-03-28", "close": 3.9552128, "volume": 16687.0}, {"date": "1995-03-29", "close": 3.92824544, "volume": 2225.0}, {"date": "1995-03-30", "close": 3.94622368, "volume": 9678.0}, {"date": "1995-03-31", "close": 3.92824544, "volume": 4672.0}, {"date": "1995-04-03", "close": 3.9102672, "volume": 14128.0}, {"date": "1995-04-04", "close": 3.93723456, "volume": 6675.0}, {"date": "1995-04-05", "close": 3.90127808, "volume": 84435.0}, {"date": "1995-04-06", "close": 3.89228896, "volume": 6675.0}, {"date": "1995-04-07", "close": 3.90127808, "volume": 17799.0}, {"date": "1995-04-10", "close": 3.90127808, "volume": 2225.0}, {"date": "1995-04-11", "close": 3.8653216, "volume": 3671.0}, {"date": "1995-04-12", "close": 3.91925632, "volume": 7565.0}, {"date": "1995-04-13", "close": 3.8653216, "volume": 6230.0}, {"date": "1995-04-14", "close": 3.8653216, "volume": null}, {"date": "1995-04-17", "close": 3.8653216, "volume": null}, {"date": "1995-04-18", "close": 3.8653216, "volume": 8455.0}, {"date": "1995-04-19", "close": 3.90127808, "volume": 8566.0}, {"date": "1995-04-20", "close": 3.8653216, "volume": 1335.0}, {"date": "1995-04-21", "close": 3.6855392, "volume": 2892.0}, {"date": "1995-04-24", "close": 3.6855392, "volume": null}, {"date": "1995-04-25", "close": 3.6855392, "volume": null}, {"date": "1995-04-26", "close": 3.7304848, "volume": 334.0}, {"date": "1995-04-27", "close": 3.7304848, "volume": 4450.0}, {"date": "1995-04-28", "close": 3.7754304, "volume": 4339.0}, {"date": "1995-05-01", "close": 3.7754304, "volume": 667.0}, {"date": "1995-05-02", "close": 3.820376, "volume": 3671.0}, {"date": "1995-05-03", "close": 3.85633248, "volume": 14128.0}, {"date": "1995-05-04", "close": 3.8653216, "volume": 6119.0}, {"date": "1995-05-05", "close": 3.820376, "volume": 9122.0}, {"date": "1995-05-08", "close": 3.7754304, "volume": 12126.0}, {"date": "1995-05-09", "close": 3.820376, "volume": 10568.0}, {"date": "1995-05-10", "close": 3.81138688, "volume": 779.0}, {"date": "1995-05-11", "close": 3.7754304, "volume": 11125.0}, {"date": "1995-05-12", "close": 3.71250656, "volume": 18912.0}, {"date": "1995-05-15", "close": 3.70351744, "volume": 18578.0}, {"date": "1995-05-16", "close": 3.70351744, "volume": null}, {"date": "1995-05-17", "close": 3.70351744, "volume": null}, {"date": "1995-05-18", "close": 3.7304848, "volume": 21470.0}, {"date": "1995-05-19", "close": 3.70351744, "volume": 67637.0}, {"date": "1995-05-22", "close": 3.69452832, "volume": 3337.0}, {"date": "1995-05-23", "close": 3.70351744, "volume": 8343.0}, {"date": "1995-05-24", "close": 3.70351744, "volume": 12015.0}, {"date": "1995-05-25", "close": 3.6855392, "volume": 13127.0}, {"date": "1995-05-26", "close": 3.66756096, "volume": 3894.0}, {"date": "1995-05-29", "close": 3.66756096, "volume": 12682.0}, {"date": "1995-05-30", "close": 3.6855392, "volume": 9456.0}, {"date": "1995-05-31", "close": 3.66756096, "volume": 13127.0}, {"date": "1995-06-01", "close": 3.64958272, "volume": 5451.0}, {"date": "1995-06-02", "close": 3.64958272, "volume": 1557.0}, {"date": "1995-06-05", "close": 3.6405936, "volume": 1224.0}, {"date": "1995-06-06", "close": 3.63160448, "volume": 15908.0}, {"date": "1995-06-07", "close": 3.63160448, "volume": 12904.0}, {"date": "1995-06-08", "close": 3.55969152, "volume": 9901.0}, {"date": "1995-06-09", "close": 3.61362624, "volume": 12682.0}, {"date": "1995-06-12", "close": 3.61362624, "volume": null}, {"date": "1995-06-13", "close": 3.61362624, "volume": 21025.0}, {"date": "1995-06-14", "close": 3.595648, "volume": 6563.0}, {"date": "1995-06-15", "close": 3.57766976, "volume": 9901.0}, {"date": "1995-06-16", "close": 3.54171328, "volume": 140169.0}, {"date": "1995-06-19", "close": 3.595648, "volume": 2559.0}, {"date": "1995-06-20", "close": 3.595648, "volume": 2114.0}, {"date": "1995-06-21", "close": 3.5507024, "volume": 6786.0}, {"date": "1995-06-22", "close": 3.56868064, "volume": 3115.0}, {"date": "1995-06-23", "close": 3.57766976, "volume": 32595.0}, {"date": "1995-06-26", "close": 3.5507024, "volume": 12348.0}, {"date": "1995-06-27", "close": 3.53272416, "volume": 8566.0}, {"date": "1995-06-28", "close": 3.5507024, "volume": 15463.0}, {"date": "1995-06-29", "close": 3.595648, "volume": 257867.0}, {"date": "1995-06-30", "close": 3.6405936, "volume": 56958.0}, {"date": "1995-07-03", "close": 3.62261536, "volume": 18022.0}, {"date": "1995-07-04", "close": 3.62261536, "volume": 1112.0}, {"date": "1995-07-05", "close": 3.6855392, "volume": 4561.0}, {"date": "1995-07-06", "close": 3.6855392, "volume": 4672.0}, {"date": "1995-07-07", "close": 3.6855392, "volume": 111.0}, {"date": "1995-07-10", "close": 3.69452832, "volume": 12237.0}, {"date": "1995-07-11", "close": 3.7754304, "volume": 34597.0}, {"date": "1995-07-12", "close": 3.7754304, "volume": 5117.0}, {"date": "1995-07-13", "close": 3.74846304, "volume": 6897.0}, {"date": "1995-07-14", "close": 3.7304848, "volume": 72643.0}, {"date": "1995-07-17", "close": 3.73947392, "volume": 1001.0}, {"date": "1995-07-18", "close": 3.72149568, "volume": 3115.0}, {"date": "1995-07-19", "close": 3.72149568, "volume": 50172.0}, {"date": "1995-07-20", "close": 3.6855392, "volume": 201911.0}, {"date": "1995-07-21", "close": 3.7304848, "volume": 22249.0}, {"date": "1995-07-24", "close": 3.7304848, "volume": 5562.0}, {"date": "1995-07-25", "close": 3.6855392, "volume": 36711.0}, {"date": "1995-07-26", "close": 3.7754304, "volume": 61741.0}, {"date": "1995-07-27", "close": 3.8653216, "volume": 43497.0}, {"date": "1995-07-28", "close": 3.8653216, "volume": 18689.0}, {"date": "1995-07-31", "close": 4.0001584, "volume": 32484.0}, {"date": "1995-08-01", "close": 4.045104, "volume": 13906.0}, {"date": "1995-08-02", "close": 4.08106048, "volume": 24585.0}, {"date": "1995-08-03", "close": 4.0001584, "volume": 7898.0}, {"date": "1995-08-04", "close": 3.93723456, "volume": 4227.0}, {"date": "1995-08-07", "close": 3.9552128, "volume": 20135.0}, {"date": "1995-08-08", "close": 3.9552128, "volume": 1112.0}, {"date": "1995-08-09", "close": 3.9552128, "volume": 2892.0}, {"date": "1995-08-10", "close": 4.0001584, "volume": 11013.0}, {"date": "1995-08-11", "close": 3.9552128, "volume": 3449.0}, {"date": "1995-08-14", "close": 3.9552128, "volume": 9345.0}, {"date": "1995-08-15", "close": 3.97319104, "volume": 4450.0}, {"date": "1995-08-16", "close": 3.97319104, "volume": 3004.0}, {"date": "1995-08-17", "close": 4.05409312, "volume": 39826.0}, {"date": "1995-08-18", "close": 4.045104, "volume": 3004.0}, {"date": "1995-08-21", "close": 4.05409312, "volume": 4116.0}, {"date": "1995-08-22", "close": 4.00914752, "volume": 4784.0}, {"date": "1995-08-23", "close": 4.00914752, "volume": 17132.0}, {"date": "1995-08-24", "close": 4.045104, "volume": 7453.0}, {"date": "1995-08-25", "close": 4.0900496, "volume": 5674.0}, {"date": "1995-08-28", "close": 4.0900496, "volume": 11792.0}, {"date": "1995-08-29", "close": 4.0900496, "volume": 1112.0}, {"date": "1995-08-30", "close": 4.0900496, "volume": 36044.0}, {"date": "1995-08-31", "close": 4.0900496, "volume": 5229.0}, {"date": "1995-09-01", "close": 4.10802784, "volume": 3782.0}, {"date": "1995-09-04", "close": 4.045104, "volume": 6230.0}, {"date": "1995-09-05", "close": 4.045104, "volume": 10123.0}, {"date": "1995-09-06", "close": 4.1349952, "volume": 4895.0}, {"date": "1995-09-07", "close": 4.1349952, "volume": 3004.0}, {"date": "1995-09-08", "close": 4.11701696, "volume": 20024.0}, {"date": "1995-09-11", "close": 4.0900496, "volume": 5562.0}, {"date": "1995-09-12", "close": 4.0900496, "volume": 19245.0}, {"date": "1995-09-13", "close": 4.0900496, "volume": 556.0}, {"date": "1995-09-14", "close": 4.0900496, "volume": 1224.0}, {"date": "1995-09-15", "close": 4.1349952, "volume": 12460.0}, {"date": "1995-09-18", "close": 4.045104, "volume": 3004.0}, {"date": "1995-09-19", "close": 3.91925632, "volume": 18912.0}, {"date": "1995-09-20", "close": 4.06308224, "volume": 1446.0}, {"date": "1995-09-21", "close": 4.1349952, "volume": 19023.0}, {"date": "1995-09-22", "close": 4.1349952, "volume": 6007.0}, {"date": "1995-09-25", "close": 4.0900496, "volume": 1446.0}, {"date": "1995-09-26", "close": 4.1799408, "volume": 3337.0}, {"date": "1995-09-27", "close": 4.4496144, "volume": 31149.0}, {"date": "1995-09-28", "close": 4.38669056, "volume": 8010.0}, {"date": "1995-09-29", "close": 4.3147776, "volume": 15686.0}, {"date": "1995-10-02", "close": 4.3597232, "volume": 3004.0}, {"date": "1995-10-03", "close": 4.3597232, "volume": 3671.0}, {"date": "1995-10-04", "close": 4.3147776, "volume": 13127.0}, {"date": "1995-10-05", "close": 4.269832, "volume": 1335.0}, {"date": "1995-10-06", "close": 4.269832, "volume": 3337.0}, {"date": "1995-10-09", "close": 4.24286464, "volume": 6563.0}, {"date": "1995-10-10", "close": 4.1799408, "volume": 10457.0}, {"date": "1995-10-11", "close": 4.1799408, "volume": null}, {"date": "1995-10-12", "close": 4.1799408, "volume": 12237.0}, {"date": "1995-10-13", "close": 4.33275584, "volume": 66970.0}, {"date": "1995-10-16", "close": 4.269832, "volume": 3782.0}, {"date": "1995-10-17", "close": 4.2248864, "volume": 15574.0}, {"date": "1995-10-18", "close": 4.26084288, "volume": 3337.0}, {"date": "1995-10-19", "close": 4.24286464, "volume": 8010.0}, {"date": "1995-10-20", "close": 4.24286464, "volume": 9233.0}, {"date": "1995-10-23", "close": 4.2248864, "volume": 8566.0}, {"date": "1995-10-24", "close": 4.1349952, "volume": 667.0}, {"date": "1995-10-25", "close": 4.1349952, "volume": 334.0}, {"date": "1995-10-26", "close": 4.1799408, "volume": 2225.0}, {"date": "1995-10-27", "close": 4.1799408, "volume": 1557.0}, {"date": "1995-10-30", "close": 4.1799408, "volume": null}, {"date": "1995-10-31", "close": 4.1799408, "volume": 597611.0}, {"date": "1995-11-01", "close": 4.2248864, "volume": 2002.0}, {"date": "1995-11-02", "close": 4.1799408, "volume": 2670.0}, {"date": "1995-11-03", "close": 4.1349952, "volume": 1557.0}, {"date": "1995-11-06", "close": 4.11701696, "volume": 35042.0}, {"date": "1995-11-07", "close": 4.11701696, "volume": 2225.0}, {"date": "1995-11-08", "close": 4.1799408, "volume": 28590.0}, {"date": "1995-11-09", "close": 4.0900496, "volume": 4227.0}, {"date": "1995-11-10", "close": 4.0001584, "volume": 10235.0}, {"date": "1995-11-13", "close": 4.01813664, "volume": 5562.0}, {"date": "1995-11-14", "close": 3.84734336, "volume": 25809.0}, {"date": "1995-11-15", "close": 3.87431072, "volume": 2447.0}, {"date": "1995-11-16", "close": 3.8653216, "volume": 8788.0}, {"date": "1995-11-17", "close": 3.8653216, "volume": null}, {"date": "1995-11-20", "close": 3.91925632, "volume": 12682.0}, {"date": "1995-11-21", "close": 3.91925632, "volume": 4561.0}, {"date": "1995-11-22", "close": 3.8653216, "volume": 35821.0}, {"date": "1995-11-23", "close": 3.8653216, "volume": 34375.0}, {"date": "1995-11-24", "close": 3.9102672, "volume": 14684.0}, {"date": "1995-11-27", "close": 4.0001584, "volume": 4005.0}, {"date": "1995-11-28", "close": 4.045104, "volume": 3337.0}, {"date": "1995-11-29", "close": 4.0001584, "volume": 2892.0}, {"date": "1995-11-30", "close": 4.01813664, "volume": 2559.0}, {"date": "1995-12-01", "close": 4.045104, "volume": 1112.0}, {"date": "1995-12-04", "close": 4.07207136, "volume": 23139.0}, {"date": "1995-12-05", "close": 4.07207136, "volume": 33262.0}, {"date": "1995-12-06", "close": 4.045104, "volume": 8677.0}, {"date": "1995-12-07", "close": 4.045104, "volume": 2447.0}, {"date": "1995-12-08", "close": 4.0001584, "volume": 8788.0}, {"date": "1995-12-11", "close": 4.0900496, "volume": 8900.0}, {"date": "1995-12-12", "close": 4.0900496, "volume": 2225.0}, {"date": "1995-12-13", "close": 4.1349952, "volume": 10902.0}, {"date": "1995-12-14", "close": 4.1349952, "volume": 9122.0}, {"date": "1995-12-15", "close": 4.12600608, "volume": 18022.0}, {"date": "1995-12-18", "close": 4.2248864, "volume": 14128.0}, {"date": "1995-12-19", "close": 4.14398432, "volume": 1335.0}, {"date": "1995-12-20", "close": 4.2248864, "volume": 5117.0}, {"date": "1995-12-21", "close": 4.2248864, "volume": 13349.0}, {"date": "1995-12-22", "close": 4.269832, "volume": 3226.0}, {"date": "1995-12-25", "close": 4.269832, "volume": null}, {"date": "1995-12-26", "close": 4.269832, "volume": null}, {"date": "1995-12-27", "close": 4.26084288, "volume": 2447.0}, {"date": "1995-12-28", "close": 4.26084288, "volume": 14351.0}, {"date": "1995-12-29", "close": 4.29679936, "volume": 11458.0}, {"date": "1996-01-01", "close": 4.29679936, "volume": null}, {"date": "1996-01-02", "close": 4.3147776, "volume": 16464.0}, {"date": "1996-01-03", "close": 4.33275584, "volume": 4339.0}, {"date": "1996-01-04", "close": 4.3597232, "volume": 5229.0}, {"date": "1996-01-05", "close": 4.3597232, "volume": 11347.0}, {"date": "1996-01-08", "close": 4.33275584, "volume": 48392.0}, {"date": "1996-01-09", "close": 4.3147776, "volume": 13127.0}, {"date": "1996-01-10", "close": 4.24286464, "volume": 43720.0}, {"date": "1996-01-11", "close": 4.33275584, "volume": 6897.0}, {"date": "1996-01-12", "close": 4.269832, "volume": 3337.0}, {"date": "1996-01-15", "close": 4.269832, "volume": 2225.0}, {"date": "1996-01-16", "close": 4.2248864, "volume": 13683.0}, {"date": "1996-01-17", "close": 4.269832, "volume": 16131.0}, {"date": "1996-01-18", "close": 4.27882112, "volume": 3894.0}, {"date": "1996-01-19", "close": 4.24286464, "volume": 5896.0}, {"date": "1996-01-22", "close": 4.1799408, "volume": 19802.0}, {"date": "1996-01-23", "close": 4.10802784, "volume": 6897.0}, {"date": "1996-01-24", "close": 4.1799408, "volume": 7120.0}, {"date": "1996-01-25", "close": 4.2248864, "volume": 12571.0}, {"date": "1996-01-26", "close": 4.2248864, "volume": null}, {"date": "1996-01-29", "close": 4.2248864, "volume": 7787.0}, {"date": "1996-01-30", "close": 4.1349952, "volume": 4450.0}, {"date": "1996-01-31", "close": 4.10802784, "volume": 8566.0}, {"date": "1996-02-01", "close": 4.12600608, "volume": 2114.0}, {"date": "1996-02-02", "close": 4.1349952, "volume": 15463.0}, {"date": "1996-02-05", "close": 4.21589728, "volume": 8677.0}, {"date": "1996-02-06", "close": 4.21589728, "volume": 22360.0}, {"date": "1996-02-07", "close": 4.1349952, "volume": 9678.0}, {"date": "1996-02-08", "close": 4.1349952, "volume": 1001.0}, {"date": "1996-02-09", "close": 4.1799408, "volume": 21693.0}, {"date": "1996-02-12", "close": 4.17095168, "volume": 2447.0}, {"date": "1996-02-13", "close": 4.19791904, "volume": 26254.0}, {"date": "1996-02-14", "close": 4.21589728, "volume": 10012.0}, {"date": "1996-02-15", "close": 4.21589728, "volume": 7565.0}, {"date": "1996-02-16", "close": 4.1799408, "volume": 2892.0}, {"date": "1996-02-19", "close": 4.1799408, "volume": 15352.0}, {"date": "1996-02-20", "close": 4.2248864, "volume": 13794.0}, {"date": "1996-02-21", "close": 4.1349952, "volume": 9678.0}, {"date": "1996-02-22", "close": 4.269832, "volume": 122704.0}, {"date": "1996-02-23", "close": 4.3147776, "volume": 15797.0}, {"date": "1996-02-26", "close": 4.269832, "volume": 8788.0}, {"date": "1996-02-27", "close": 4.269832, "volume": 142394.0}, {"date": "1996-02-28", "close": 4.33275584, "volume": 6897.0}, {"date": "1996-02-29", "close": 4.33275584, "volume": 26031.0}, {"date": "1996-03-01", "close": 4.3597232, "volume": 63966.0}, {"date": "1996-03-04", "close": 4.4046688, "volume": 18801.0}, {"date": "1996-03-05", "close": 4.3597232, "volume": 22694.0}, {"date": "1996-03-06", "close": 4.35073408, "volume": 4895.0}, {"date": "1996-03-07", "close": 4.30578848, "volume": 6230.0}, {"date": "1996-03-08", "close": 4.269832, "volume": 22249.0}, {"date": "1996-03-11", "close": 4.11701696, "volume": 33707.0}, {"date": "1996-03-12", "close": 4.2248864, "volume": 8900.0}, {"date": "1996-03-13", "close": 4.269832, "volume": 1201452.0}, {"date": "1996-03-14", "close": 4.27882112, "volume": 30148.0}, {"date": "1996-03-15", "close": 4.36871232, "volume": 11125.0}, {"date": "1996-03-18", "close": 4.36871232, "volume": 2002.0}, {"date": "1996-03-19", "close": 4.47658176, "volume": 172208.0}, {"date": "1996-03-20", "close": 4.55748384, "volume": 51173.0}, {"date": "1996-03-21", "close": 4.4046688, "volume": 32372.0}, {"date": "1996-03-22", "close": 4.4046688, "volume": 6119.0}, {"date": "1996-03-25", "close": 4.49456, "volume": 19802.0}, {"date": "1996-03-26", "close": 4.56647296, "volume": 112024.0}, {"date": "1996-03-27", "close": 4.52152736, "volume": 17799.0}, {"date": "1996-03-28", "close": 4.49456, "volume": 9011.0}, {"date": "1996-03-29", "close": 4.45860352, "volume": 134496.0}, {"date": "1996-04-01", "close": 4.49456, "volume": 86994.0}, {"date": "1996-04-02", "close": 4.49456, "volume": 17243.0}, {"date": "1996-04-03", "close": 4.52152736, "volume": 65412.0}, {"date": "1996-04-04", "close": 4.46759264, "volume": 2225.0}, {"date": "1996-04-05", "close": 4.46759264, "volume": null}, {"date": "1996-04-08", "close": 4.46759264, "volume": null}, {"date": "1996-04-09", "close": 4.49456, "volume": 4561.0}, {"date": "1996-04-10", "close": 4.50354912, "volume": 11125.0}, {"date": "1996-04-11", "close": 4.53051648, "volume": 30926.0}, {"date": "1996-04-12", "close": 4.5395056, "volume": 20803.0}, {"date": "1996-04-15", "close": 4.5395056, "volume": null}, {"date": "1996-04-16", "close": 4.51253824, "volume": 12348.0}, {"date": "1996-04-17", "close": 4.51253824, "volume": 222.0}, {"date": "1996-04-18", "close": 4.49456, "volume": 36711.0}, {"date": "1996-04-19", "close": 4.49456, "volume": 1112.0}, {"date": "1996-04-22", "close": 4.5844512, "volume": 26365.0}, {"date": "1996-04-23", "close": 4.6293968, "volume": 22805.0}, {"date": "1996-04-24", "close": 4.5844512, "volume": 15908.0}, {"date": "1996-04-25", "close": 4.5844512, "volume": null}, {"date": "1996-04-26", "close": 4.60242944, "volume": 20803.0}, {"date": "1996-04-29", "close": 4.6293968, "volume": 7120.0}, {"date": "1996-04-30", "close": 4.6743424, "volume": 21137.0}, {"date": "1996-05-01", "close": 4.6743424, "volume": null}, {"date": "1996-05-02", "close": 4.6743424, "volume": 2781.0}, {"date": "1996-05-03", "close": 4.68333152, "volume": 2447.0}, {"date": "1996-05-06", "close": 4.68333152, "volume": null}, {"date": "1996-05-07", "close": 4.68333152, "volume": 23362.0}, {"date": "1996-05-08", "close": 4.6743424, "volume": 6452.0}, {"date": "1996-05-09", "close": 4.6293968, "volume": 29369.0}, {"date": "1996-05-10", "close": 4.59344032, "volume": 25920.0}, {"date": "1996-05-13", "close": 4.62040768, "volume": 14128.0}, {"date": "1996-05-14", "close": 4.62040768, "volume": 11347.0}, {"date": "1996-05-15", "close": 4.49456, "volume": 15574.0}, {"date": "1996-05-16", "close": 4.51253824, "volume": 1891.0}, {"date": "1996-05-17", "close": 4.47658176, "volume": 19357.0}, {"date": "1996-05-20", "close": 4.4046688, "volume": 2002.0}, {"date": "1996-05-21", "close": 4.4046688, "volume": 111.0}, {"date": "1996-05-22", "close": 4.4046688, "volume": 125485.0}, {"date": "1996-05-23", "close": 4.4046688, "volume": 91889.0}, {"date": "1996-05-24", "close": 4.3147776, "volume": 12237.0}, {"date": "1996-05-27", "close": 4.269832, "volume": 19690.0}, {"date": "1996-05-28", "close": 5.0339072, "volume": 145509.0}, {"date": "1996-05-29", "close": 4.8990704, "volume": 135163.0}, {"date": "1996-05-30", "close": 4.944016, "volume": 392252.0}, {"date": "1996-05-31", "close": 4.97997248, "volume": 96227.0}, {"date": "1996-06-03", "close": 4.95300512, "volume": 142394.0}, {"date": "1996-06-04", "close": 4.95300512, "volume": 61408.0}, {"date": "1996-06-05", "close": 4.97997248, "volume": 8343.0}, {"date": "1996-06-06", "close": 4.97997248, "volume": 81209.0}, {"date": "1996-06-07", "close": 4.95300512, "volume": 61408.0}, {"date": "1996-06-10", "close": 4.95300512, "volume": null}, {"date": "1996-06-11", "close": 4.95300512, "volume": 111023.0}, {"date": "1996-06-12", "close": 4.95300512, "volume": 34486.0}, {"date": "1996-06-13", "close": 4.95300512, "volume": 184223.0}, {"date": "1996-06-14", "close": 4.96199424, "volume": 28479.0}, {"date": "1996-06-17", "close": 4.95300512, "volume": 38713.0}, {"date": "1996-06-18", "close": 4.95300512, "volume": 27144.0}, {"date": "1996-06-19", "close": 4.96199424, "volume": 46167.0}, {"date": "1996-06-20", "close": 4.96199424, "volume": 48058.0}, {"date": "1996-06-21", "close": 4.95300512, "volume": 38713.0}, {"date": "1996-06-24", "close": 4.97997248, "volume": 19913.0}, {"date": "1996-06-25", "close": 4.97997248, "volume": 23250.0}, {"date": "1996-06-26", "close": 4.97997248, "volume": 11792.0}, {"date": "1996-06-27", "close": 4.93502688, "volume": 114583.0}, {"date": "1996-06-28", "close": 5.0339072, "volume": 140503.0}, {"date": "1996-07-01", "close": 4.8990704, "volume": 5117.0}, {"date": "1996-07-02", "close": 4.8990704, "volume": 26921.0}, {"date": "1996-07-03", "close": 4.8990704, "volume": 46612.0}, {"date": "1996-07-04", "close": 4.8541248, "volume": 46389.0}, {"date": "1996-07-05", "close": 4.8541248, "volume": 14796.0}, {"date": "1996-07-08", "close": 4.7642336, "volume": 7453.0}, {"date": "1996-07-09", "close": 4.7642336, "volume": 20580.0}, {"date": "1996-07-10", "close": 4.8541248, "volume": 2447.0}, {"date": "1996-07-11", "close": 4.7642336, "volume": 3560.0}, {"date": "1996-07-12", "close": 4.8541248, "volume": 121146.0}, {"date": "1996-07-15", "close": 4.8541248, "volume": 42496.0}, {"date": "1996-07-16", "close": 4.6743424, "volume": 39937.0}, {"date": "1996-07-17", "close": 4.69232064, "volume": 7565.0}, {"date": "1996-07-18", "close": 4.719288, "volume": 17243.0}, {"date": "1996-07-19", "close": 4.8091792, "volume": 9567.0}, {"date": "1996-07-22", "close": 4.8091792, "volume": 11681.0}, {"date": "1996-07-23", "close": 4.7642336, "volume": 13683.0}, {"date": "1996-07-24", "close": 4.719288, "volume": 11125.0}, {"date": "1996-07-25", "close": 4.719288, "volume": 9233.0}, {"date": "1996-07-26", "close": 4.719288, "volume": 1669.0}, {"date": "1996-07-29", "close": 4.719288, "volume": 4339.0}, {"date": "1996-07-30", "close": 4.7642336, "volume": 14462.0}, {"date": "1996-07-31", "close": 4.8541248, "volume": 2225.0}, {"date": "1996-08-01", "close": 4.8541248, "volume": 37156.0}, {"date": "1996-08-02", "close": 4.8541248, "volume": 4339.0}, {"date": "1996-08-05", "close": 4.8990704, "volume": 24808.0}, {"date": "1996-08-06", "close": 4.8990704, "volume": null}, {"date": "1996-08-07", "close": 4.8541248, "volume": 18578.0}, {"date": "1996-08-08", "close": 4.89008128, "volume": 3782.0}, {"date": "1996-08-09", "close": 4.8541248, "volume": 2225.0}, {"date": "1996-08-12", "close": 4.7642336, "volume": 1891.0}, {"date": "1996-08-13", "close": 4.719288, "volume": 2781.0}, {"date": "1996-08-14", "close": 4.7642336, "volume": 890.0}, {"date": "1996-08-15", "close": 4.8091792, "volume": 556.0}, {"date": "1996-08-16", "close": 4.8091792, "volume": 2225.0}, {"date": "1996-08-19", "close": 4.8541248, "volume": 121814.0}, {"date": "1996-08-20", "close": 4.8541248, "volume": 44721.0}, {"date": "1996-08-21", "close": 4.83614656, "volume": 7453.0}, {"date": "1996-08-22", "close": 4.78221184, "volume": 30370.0}, {"date": "1996-08-23", "close": 4.7642336, "volume": 88551.0}, {"date": "1996-08-26", "close": 4.7642336, "volume": 222.0}, {"date": "1996-08-27", "close": 4.719288, "volume": 22360.0}, {"date": "1996-08-28", "close": 4.719288, "volume": 222.0}, {"date": "1996-08-29", "close": 4.74625536, "volume": 4227.0}, {"date": "1996-08-30", "close": 4.83614656, "volume": 3004.0}, {"date": "1996-09-02", "close": 4.83614656, "volume": 4784.0}, {"date": "1996-09-03", "close": 4.8091792, "volume": 25809.0}, {"date": "1996-09-04", "close": 4.83614656, "volume": 8232.0}, {"date": "1996-09-05", "close": 4.8541248, "volume": 6675.0}, {"date": "1996-09-06", "close": 4.8541248, "volume": 34931.0}, {"date": "1996-09-09", "close": 4.8541248, "volume": 107908.0}, {"date": "1996-09-10", "close": 4.8541248, "volume": 24808.0}, {"date": "1996-09-11", "close": 4.8541248, "volume": 23028.0}, {"date": "1996-09-12", "close": 4.8541248, "volume": 8566.0}, {"date": "1996-09-13", "close": 4.8541248, "volume": 2002.0}, {"date": "1996-09-16", "close": 4.7642336, "volume": 7342.0}, {"date": "1996-09-17", "close": 4.7642336, "volume": 5006.0}, {"date": "1996-09-18", "close": 4.74625536, "volume": 10235.0}, {"date": "1996-09-19", "close": 4.719288, "volume": 890.0}, {"date": "1996-09-20", "close": 4.74625536, "volume": 10791.0}, {"date": "1996-09-23", "close": 4.74625536, "volume": 8677.0}, {"date": "1996-09-24", "close": 4.7642336, "volume": 9122.0}, {"date": "1996-09-25", "close": 4.7642336, "volume": 15908.0}, {"date": "1996-09-26", "close": 4.7642336, "volume": 3337.0}, {"date": "1996-09-27", "close": 4.7642336, "volume": 2225.0}, {"date": "1996-09-30", "close": 4.9889616, "volume": 28368.0}, {"date": "1996-10-01", "close": 4.944016, "volume": 1669.0}, {"date": "1996-10-02", "close": 4.944016, "volume": 26254.0}, {"date": "1996-10-03", "close": 4.93502688, "volume": 10680.0}, {"date": "1996-10-04", "close": 4.93502688, "volume": 86994.0}, {"date": "1996-10-07", "close": 4.92603776, "volume": 1557.0}, {"date": "1996-10-08", "close": 4.92603776, "volume": 82767.0}, {"date": "1996-10-09", "close": 4.91704864, "volume": 3782.0}, {"date": "1996-10-10", "close": 4.87210304, "volume": 28368.0}, {"date": "1996-10-11", "close": 4.83614656, "volume": 92111.0}, {"date": "1996-10-14", "close": 4.8541248, "volume": 14239.0}, {"date": "1996-10-15", "close": 4.8541248, "volume": null}, {"date": "1996-10-16", "close": 4.8541248, "volume": 44498.0}, {"date": "1996-10-17", "close": 4.8990704, "volume": 5674.0}, {"date": "1996-10-18", "close": 4.8990704, "volume": 5562.0}, {"date": "1996-10-21", "close": 4.92603776, "volume": 9611.0}, {"date": "1996-10-22", "close": 4.9889616, "volume": 7508.0}, {"date": "1996-10-23", "close": 4.9889616, "volume": 60073.0}, {"date": "1996-10-24", "close": 4.9889616, "volume": 3068.0}, {"date": "1996-10-25", "close": 4.99795072, "volume": 29000.0}, {"date": "1996-10-28", "close": 5.0339072, "volume": 632.0}, {"date": "1996-10-29", "close": 5.0339072, "volume": 13683.0}, {"date": "1996-10-30", "close": 5.0339072, "volume": 9458.0}, {"date": "1996-10-31", "close": 5.0339072, "volume": 9078.0}, {"date": "1996-11-01", "close": 5.0788528, "volume": 26810.0}, {"date": "1996-11-04", "close": 5.0788528, "volume": 35628.0}, {"date": "1996-11-05", "close": 5.1237984, "volume": 2024.0}, {"date": "1996-11-06", "close": 5.1237984, "volume": 35026.0}, {"date": "1996-11-07", "close": 5.2136896, "volume": 27589.0}, {"date": "1996-11-08", "close": 5.1237984, "volume": 10053.0}, {"date": "1996-11-11", "close": 5.15975488, "volume": 75715.0}, {"date": "1996-11-12", "close": 5.17773312, "volume": 10994.0}, {"date": "1996-11-13", "close": 5.0339072, "volume": 2434.0}, {"date": "1996-11-14", "close": 5.168744, "volume": 12625.0}, {"date": "1996-11-15", "close": 5.168744, "volume": 18526.0}, {"date": "1996-11-18", "close": 5.1237984, "volume": 3900.0}, {"date": "1996-11-19", "close": 5.1237984, "volume": 3894.0}, {"date": "1996-11-20", "close": 5.0788528, "volume": 112281.0}, {"date": "1996-11-21", "close": 5.0339072, "volume": 15766.0}, {"date": "1996-11-22", "close": 5.0339072, "volume": 5777.0}, {"date": "1996-11-25", "close": 5.0339072, "volume": 6452.0}, {"date": "1996-11-26", "close": 5.0339072, "volume": 22450.0}, {"date": "1996-11-27", "close": 5.0788528, "volume": 17205.0}, {"date": "1996-11-28", "close": 5.0788528, "volume": 50756.0}, {"date": "1996-11-29", "close": 5.0788528, "volume": 8465.0}, {"date": "1996-12-02", "close": 5.0339072, "volume": 9255.0}, {"date": "1996-12-03", "close": 5.0339072, "volume": 265.0}, {"date": "1996-12-04", "close": 5.0339072, "volume": 16131.0}, {"date": "1996-12-05", "close": 5.0788528, "volume": 14238.0}, {"date": "1996-12-06", "close": 4.99795072, "volume": 36935.0}, {"date": "1996-12-09", "close": 4.95300512, "volume": 8102.0}, {"date": "1996-12-10", "close": 5.0339072, "volume": 3335.0}, {"date": "1996-12-11", "close": 4.9889616, "volume": 12487.0}, {"date": "1996-12-12", "close": 4.9889616, "volume": 3394.0}, {"date": "1996-12-13", "close": 4.9889616, "volume": 9672.0}, {"date": "1996-12-16", "close": 4.944016, "volume": 16111.0}, {"date": "1996-12-17", "close": 4.9889616, "volume": 18229.0}, {"date": "1996-12-18", "close": 4.944016, "volume": 7133.0}, {"date": "1996-12-19", "close": 4.944016, "volume": 15748.0}, {"date": "1996-12-20", "close": 4.944016, "volume": null}, {"date": "1996-12-23", "close": 4.90805952, "volume": 259208.0}, {"date": "1996-12-24", "close": 4.944016, "volume": 8617.0}, {"date": "1996-12-25", "close": 4.944016, "volume": null}, {"date": "1996-12-26", "close": 4.944016, "volume": null}, {"date": "1996-12-27", "close": 4.944016, "volume": 2781.0}, {"date": "1996-12-30", "close": 4.9889616, "volume": 1117.0}, {"date": "1996-12-31", "close": 4.92603776, "volume": 537.0}, {"date": "1997-01-01", "close": 4.92603776, "volume": null}, {"date": "1997-01-02", "close": 4.92603776, "volume": 4532.0}, {"date": "1997-01-03", "close": 4.92603776, "volume": 6003.0}, {"date": "1997-01-06", "close": 4.92603776, "volume": 19848.0}, {"date": "1997-01-07", "close": 4.92603776, "volume": 2598.0}, {"date": "1997-01-08", "close": 4.944016, "volume": 17688.0}, {"date": "1997-01-09", "close": 4.944016, "volume": 20751.0}, {"date": "1997-01-10", "close": 4.92603776, "volume": 7765.0}, {"date": "1997-01-13", "close": 4.944016, "volume": 9628.0}, {"date": "1997-01-14", "close": 4.944016, "volume": 10846.0}, {"date": "1997-01-15", "close": 4.944016, "volume": 10058.0}, {"date": "1997-01-16", "close": 4.92603776, "volume": 9677.0}, {"date": "1997-01-17", "close": 4.92603776, "volume": 300627.0}, {"date": "1997-01-20", "close": 4.92603776, "volume": 4877.0}, {"date": "1997-01-21", "close": 4.944016, "volume": 951.0}, {"date": "1997-01-22", "close": 4.92603776, "volume": 12345.0}, {"date": "1997-01-23", "close": 4.944016, "volume": 7789.0}, {"date": "1997-01-24", "close": 4.944016, "volume": 6567.0}, {"date": "1997-01-27", "close": 4.944016, "volume": null}, {"date": "1997-01-28", "close": 4.92603776, "volume": 8746.0}, {"date": "1997-01-29", "close": 4.92603776, "volume": 4667.0}, {"date": "1997-01-30", "close": 4.8990704, "volume": 122990.0}, {"date": "1997-01-31", "close": 4.8990704, "volume": 5126.0}, {"date": "1997-02-03", "close": 4.8990704, "volume": 10321.0}, {"date": "1997-02-04", "close": 4.86311392, "volume": 2228.0}, {"date": "1997-02-05", "close": 4.92603776, "volume": 4332.0}, {"date": "1997-02-06", "close": 4.92603776, "volume": 25737.0}, {"date": "1997-02-07", "close": 4.8990704, "volume": 32698.0}, {"date": "1997-02-10", "close": 4.8541248, "volume": 4113.0}, {"date": "1997-02-11", "close": 4.87210304, "volume": 1112.0}, {"date": "1997-02-12", "close": 4.8990704, "volume": 1989.0}, {"date": "1997-02-13", "close": 5.0339072, "volume": 82772.0}, {"date": "1997-02-14", "close": 5.1237984, "volume": 68735.0}, {"date": "1997-02-17", "close": 5.1237984, "volume": 24232.0}, {"date": "1997-02-18", "close": 5.04289632, "volume": 5162.0}, {"date": "1997-02-19", "close": 4.944016, "volume": 11059.0}, {"date": "1997-02-20", "close": 4.9889616, "volume": 3115.0}, {"date": "1997-02-21", "close": 4.95300512, "volume": 33274.0}, {"date": "1997-02-24", "close": 5.2136896, "volume": 197870.0}, {"date": "1997-02-25", "close": 5.28560256, "volume": 258450.0}, {"date": "1997-02-26", "close": 5.27661344, "volume": 123390.0}, {"date": "1997-02-27", "close": 5.25414064, "volume": 142438.0}, {"date": "1997-02-28", "close": 5.2586352, "volume": 110578.0}, {"date": "1997-03-03", "close": 5.2586352, "volume": 81512.0}, {"date": "1997-03-04", "close": 5.28560256, "volume": 79269.0}, {"date": "1997-03-05", "close": 5.23166784, "volume": 180608.0}, {"date": "1997-03-06", "close": 5.28560256, "volume": 68828.0}, {"date": "1997-03-07", "close": 5.28560256, "volume": 118450.0}, {"date": "1997-03-10", "close": 5.3035808, "volume": 145478.0}, {"date": "1997-03-11", "close": 5.38448288, "volume": 472917.0}, {"date": "1997-03-12", "close": 5.48785776, "volume": 205428.0}, {"date": "1997-03-13", "close": 5.51931968, "volume": 145188.0}, {"date": "1997-03-14", "close": 5.4833632, "volume": 133084.0}, {"date": "1997-03-17", "close": 5.5732544, "volume": 114854.0}, {"date": "1997-03-18", "close": 5.56426528, "volume": 89750.0}, {"date": "1997-03-19", "close": 5.56426528, "volume": 88244.0}, {"date": "1997-03-20", "close": 5.55527616, "volume": 74165.0}, {"date": "1997-03-21", "close": 5.51931968, "volume": 42937.0}, {"date": "1997-03-24", "close": 5.51931968, "volume": 57067.0}, {"date": "1997-03-25", "close": 5.56426528, "volume": 96951.0}, {"date": "1997-03-26", "close": 5.54628704, "volume": 44406.0}, {"date": "1997-03-27", "close": 5.5283088, "volume": 59708.0}, {"date": "1997-03-28", "close": 5.5283088, "volume": null}, {"date": "1997-03-31", "close": 5.5283088, "volume": null}, {"date": "1997-04-01", "close": 5.46538496, "volume": 73785.0}, {"date": "1997-04-02", "close": 5.5283088, "volume": 86736.0}, {"date": "1997-04-03", "close": 5.6182, "volume": 82170.0}, {"date": "1997-04-04", "close": 5.64516736, "volume": 98906.0}, {"date": "1997-04-07", "close": 5.6182, "volume": 219296.0}, {"date": "1997-04-08", "close": 5.72606944, "volume": 162123.0}, {"date": "1997-04-09", "close": 5.72606944, "volume": 236442.0}, {"date": "1997-04-10", "close": 5.74404768, "volume": 61010.0}, {"date": "1997-04-11", "close": 5.78899328, "volume": 42785.0}, {"date": "1997-04-14", "close": 5.74404768, "volume": 51973.0}, {"date": "1997-04-15", "close": 5.6631456, "volume": 41377.0}, {"date": "1997-04-16", "close": 5.7080912, "volume": 112581.0}, {"date": "1997-04-17", "close": 5.63617824, "volume": 39103.0}, {"date": "1997-04-18", "close": 5.5732544, "volume": 95282.0}, {"date": "1997-04-21", "close": 5.53729792, "volume": 234407.0}, {"date": "1997-04-22", "close": 5.55527616, "volume": 98261.0}, {"date": "1997-04-23", "close": 5.62718912, "volume": 28835.0}, {"date": "1997-04-24", "close": 5.60921088, "volume": 96206.0}, {"date": "1997-04-25", "close": 5.60921088, "volume": null}, {"date": "1997-04-28", "close": 5.64516736, "volume": 102602.0}, {"date": "1997-04-29", "close": 5.65415648, "volume": 74519.0}, {"date": "1997-04-30", "close": 5.62718912, "volume": 82699.0}, {"date": "1997-05-01", "close": 5.6631456, "volume": 60712.0}, {"date": "1997-05-02", "close": 5.6631456, "volume": 79596.0}, {"date": "1997-05-05", "close": 5.74404768, "volume": 85559.0}, {"date": "1997-05-06", "close": 5.73505856, "volume": 150317.0}, {"date": "1997-05-07", "close": 5.91484096, "volume": 70962.0}, {"date": "1997-05-08", "close": 5.9777648, "volume": 59661.0}, {"date": "1997-05-09", "close": 5.99574304, "volume": 155870.0}, {"date": "1997-05-12", "close": 5.9777648, "volume": 60381.0}, {"date": "1997-05-13", "close": 6.09462336, "volume": 49627.0}, {"date": "1997-05-14", "close": 6.067656, "volume": 77992.0}, {"date": "1997-05-15", "close": 6.14855808, "volume": 66847.0}, {"date": "1997-05-16", "close": 6.1126016, "volume": 87482.0}, {"date": "1997-05-19", "close": 6.1126016, "volume": 73688.0}, {"date": "1997-05-20", "close": 6.00473216, "volume": 140511.0}, {"date": "1997-05-21", "close": 6.0227104, "volume": 13850.0}, {"date": "1997-05-22", "close": 5.96877568, "volume": 51022.0}, {"date": "1997-05-23", "close": 5.9777648, "volume": 118254.0}, {"date": "1997-05-26", "close": 5.9777648, "volume": 70130.0}, {"date": "1997-05-27", "close": 5.98675392, "volume": 116284.0}, {"date": "1997-05-28", "close": 5.98675392, "volume": 116892.0}, {"date": "1997-05-29", "close": 6.1126016, "volume": 187603.0}, {"date": "1997-05-30", "close": 6.12159072, "volume": 91902.0}, {"date": "1997-06-02", "close": 6.1575472, "volume": 138336.0}, {"date": "1997-06-03", "close": 6.2024928, "volume": 217382.0}, {"date": "1997-06-04", "close": 5.0788528, "volume": 212863.0}, {"date": "1997-06-05", "close": 5.0339072, "volume": 160094.0}, {"date": "1997-06-06", "close": 5.06087456, "volume": 82711.0}, {"date": "1997-06-09", "close": 5.06087456, "volume": null}, {"date": "1997-06-10", "close": 5.0788528, "volume": 150611.0}, {"date": "1997-06-11", "close": 5.05188544, "volume": 81276.0}, {"date": "1997-06-12", "close": 4.90805952, "volume": 56219.0}, {"date": "1997-06-13", "close": 4.8091792, "volume": 96611.0}, {"date": "1997-06-16", "close": 4.90805952, "volume": 155694.0}, {"date": "1997-06-17", "close": 5.0339072, "volume": 56732.0}, {"date": "1997-06-18", "close": 5.0339072, "volume": 28526.0}, {"date": "1997-06-19", "close": 5.05188544, "volume": 41428.0}, {"date": "1997-06-20", "close": 5.0339072, "volume": 38144.0}, {"date": "1997-06-23", "close": 4.944016, "volume": 102072.0}, {"date": "1997-06-24", "close": 4.87210304, "volume": 47859.0}, {"date": "1997-06-25", "close": 4.81816832, "volume": 97685.0}, {"date": "1997-06-26", "close": 4.719288, "volume": 136980.0}, {"date": "1997-06-27", "close": 4.49456, "volume": 154726.0}, {"date": "1997-06-30", "close": 4.62040768, "volume": 203318.0}, {"date": "1997-07-01", "close": 4.719288, "volume": 73817.0}, {"date": "1997-07-02", "close": 4.69232064, "volume": 42896.0}, {"date": "1997-07-03", "close": 4.6743424, "volume": 58486.0}, {"date": "1997-07-04", "close": 4.6743424, "volume": 36962.0}, {"date": "1997-07-07", "close": 4.70130976, "volume": 57119.0}, {"date": "1997-07-08", "close": 4.719288, "volume": 43270.0}, {"date": "1997-07-09", "close": 4.719288, "volume": 35337.0}, {"date": "1997-07-10", "close": 4.6743424, "volume": 43833.0}, {"date": "1997-07-11", "close": 4.74625536, "volume": 50022.0}, {"date": "1997-07-14", "close": 4.66535328, "volume": 38282.0}, {"date": "1997-07-15", "close": 4.6293968, "volume": 37974.0}, {"date": "1997-07-16", "close": 4.6743424, "volume": 59920.0}, {"date": "1997-07-17", "close": 4.719288, "volume": 30867.0}, {"date": "1997-07-18", "close": 4.719288, "volume": 29095.0}, {"date": "1997-07-21", "close": 4.6743424, "volume": 39463.0}, {"date": "1997-07-22", "close": 4.6743424, "volume": 34336.0}, {"date": "1997-07-23", "close": 4.69232064, "volume": 17765.0}, {"date": "1997-07-24", "close": 4.6743424, "volume": 22339.0}, {"date": "1997-07-25", "close": 4.6293968, "volume": 61383.0}, {"date": "1997-07-28", "close": 4.6293968, "volume": 107389.0}, {"date": "1997-07-29", "close": 4.69232064, "volume": 78598.0}, {"date": "1997-07-30", "close": 4.8990704, "volume": 88857.0}, {"date": "1997-07-31", "close": 4.87210304, "volume": 49290.0}, {"date": "1997-08-01", "close": 4.87210304, "volume": 57273.0}, {"date": "1997-08-04", "close": 4.77322272, "volume": 27796.0}, {"date": "1997-08-05", "close": 4.84513568, "volume": 33077.0}, {"date": "1997-08-06", "close": 4.8541248, "volume": 49197.0}, {"date": "1997-08-07", "close": 4.82715744, "volume": 49405.0}, {"date": "1997-08-08", "close": 4.80019008, "volume": 29986.0}, {"date": "1997-08-11", "close": 4.71479344, "volume": 49798.0}, {"date": "1997-08-12", "close": 4.79120096, "volume": 18722.0}, {"date": "1997-08-13", "close": 4.70130976, "volume": 40577.0}, {"date": "1997-08-14", "close": 4.65636416, "volume": 53668.0}, {"date": "1997-08-15", "close": 4.66535328, "volume": 39958.0}, {"date": "1997-08-18", "close": 4.62040768, "volume": 96222.0}, {"date": "1997-08-19", "close": 4.56647296, "volume": 41117.0}, {"date": "1997-08-20", "close": 4.61141856, "volume": 223833.0}, {"date": "1997-08-21", "close": 4.60242944, "volume": 35567.0}, {"date": "1997-08-22", "close": 4.5395056, "volume": 16511.0}, {"date": "1997-08-25", "close": 4.52152736, "volume": 31343.0}, {"date": "1997-08-26", "close": 4.5395056, "volume": 15074.0}, {"date": "1997-08-27", "close": 4.5844512, "volume": 9840.0}, {"date": "1997-08-28", "close": 4.57546208, "volume": 18043.0}, {"date": "1997-08-29", "close": 4.5844512, "volume": 5562.0}, {"date": "1997-09-01", "close": 4.5844512, "volume": 15296.0}, {"date": "1997-09-02", "close": 4.5844512, "volume": 22915.0}, {"date": "1997-09-03", "close": 4.6293968, "volume": 20024.0}, {"date": "1997-09-04", "close": 4.5844512, "volume": 21420.0}, {"date": "1997-09-05", "close": 4.6743424, "volume": 30036.0}, {"date": "1997-09-08", "close": 4.6743424, "volume": 8366.0}, {"date": "1997-09-09", "close": 4.6743424, "volume": 25698.0}, {"date": "1997-09-10", "close": 4.64737504, "volume": 7826.0}, {"date": "1997-09-11", "close": 4.66535328, "volume": 12021.0}, {"date": "1997-09-12", "close": 4.63838592, "volume": 15151.0}, {"date": "1997-09-15", "close": 4.5395056, "volume": 26261.0}, {"date": "1997-09-16", "close": 4.56647296, "volume": 13861.0}, {"date": "1997-09-17", "close": 4.57546208, "volume": 38351.0}, {"date": "1997-09-18", "close": 4.5844512, "volume": 39770.0}, {"date": "1997-09-19", "close": 4.5395056, "volume": 41666.0}, {"date": "1997-09-22", "close": 4.5844512, "volume": 15973.0}, {"date": "1997-09-23", "close": 4.54849472, "volume": 40743.0}, {"date": "1997-09-24", "close": 4.6293968, "volume": 28393.0}, {"date": "1997-09-25", "close": 4.62040768, "volume": 13031.0}, {"date": "1997-09-26", "close": 4.6293968, "volume": 27124.0}, {"date": "1997-09-29", "close": 4.62040768, "volume": 38310.0}, {"date": "1997-09-30", "close": 4.64737504, "volume": 22316.0}, {"date": "1997-10-01", "close": 4.62040768, "volume": 24781.0}, {"date": "1997-10-02", "close": 4.62040768, "volume": 85367.0}, {"date": "1997-10-03", "close": 4.65636416, "volume": 34501.0}, {"date": "1997-10-06", "close": 4.65636416, "volume": 9296.0}, {"date": "1997-10-07", "close": 4.6743424, "volume": 114503.0}, {"date": "1997-10-08", "close": 4.68333152, "volume": 79659.0}, {"date": "1997-10-09", "close": 4.681533696, "volume": 31079.0}, {"date": "1997-10-10", "close": 4.66535328, "volume": 59107.0}, {"date": "1997-10-13", "close": 4.66535328, "volume": 42000.0}, {"date": "1997-10-14", "close": 4.66535328, "volume": 54936.0}, {"date": "1997-10-15", "close": 4.6743424, "volume": 57362.0}, {"date": "1997-10-16", "close": 4.6743424, "volume": 109748.0}, {"date": "1997-10-17", "close": 4.6743424, "volume": 37658.0}, {"date": "1997-10-20", "close": 4.6743424, "volume": 67335.0}, {"date": "1997-10-21", "close": 4.6743424, "volume": 30877.0}, {"date": "1997-10-22", "close": 4.70130976, "volume": 59678.0}, {"date": "1997-10-23", "close": 4.66535328, "volume": 87333.0}, {"date": "1997-10-24", "close": 4.6743424, "volume": 32558.0}, {"date": "1997-10-27", "close": 4.59344032, "volume": 64235.0}, {"date": "1997-10-28", "close": 4.49456, "volume": 143630.0}, {"date": "1997-10-29", "close": 4.69232064, "volume": 116368.0}, {"date": "1997-10-30", "close": 4.6743424, "volume": 77725.0}, {"date": "1997-10-31", "close": 4.6293968, "volume": 33249.0}, {"date": "1997-11-03", "close": 4.719288, "volume": 46418.0}, {"date": "1997-11-04", "close": 4.7642336, "volume": 12983.0}, {"date": "1997-11-05", "close": 4.75524448, "volume": 7726.0}, {"date": "1997-11-06", "close": 4.719288, "volume": 15786.0}, {"date": "1997-11-07", "close": 4.7642336, "volume": 22464.0}, {"date": "1997-11-10", "close": 4.73726624, "volume": 55870.0}, {"date": "1997-11-11", "close": 4.7642336, "volume": 32484.0}, {"date": "1997-11-12", "close": 4.6293968, "volume": 23363.0}, {"date": "1997-11-13", "close": 4.60242944, "volume": 16543.0}, {"date": "1997-11-14", "close": 4.60242944, "volume": 38869.0}, {"date": "1997-11-17", "close": 4.63838592, "volume": 35962.0}, {"date": "1997-11-18", "close": 4.65636416, "volume": 9987.0}, {"date": "1997-11-19", "close": 4.6293968, "volume": 42055.0}, {"date": "1997-11-20", "close": 4.6293968, "volume": 11427.0}, {"date": "1997-11-21", "close": 4.625801152, "volume": 37592.0}, {"date": "1997-11-24", "close": 4.719288, "volume": 49651.0}, {"date": "1997-11-25", "close": 4.68333152, "volume": 24534.0}, {"date": "1997-11-26", "close": 4.6743424, "volume": 53990.0}, {"date": "1997-11-27", "close": 4.6743424, "volume": 9221.0}, {"date": "1997-11-28", "close": 4.719288, "volume": 32583.0}, {"date": "1997-12-01", "close": 4.719288, "volume": 31408.0}, {"date": "1997-12-02", "close": 4.719288, "volume": 20675.0}, {"date": "1997-12-03", "close": 4.73726624, "volume": 50617.0}, {"date": "1997-12-04", "close": 4.719288, "volume": 31361.0}, {"date": "1997-12-05", "close": 4.719288, "volume": 29369.0}, {"date": "1997-12-08", "close": 4.71029888, "volume": 28381.0}, {"date": "1997-12-09", "close": 4.719288, "volume": 87529.0}, {"date": "1997-12-10", "close": 4.6743424, "volume": 14692.0}, {"date": "1997-12-11", "close": 4.6743424, "volume": 47790.0}, {"date": "1997-12-12", "close": 4.71029888, "volume": 7188.0}, {"date": "1997-12-15", "close": 4.71029888, "volume": 12193.0}, {"date": "1997-12-16", "close": 4.719288, "volume": 288623.0}, {"date": "1997-12-17", "close": 4.719288, "volume": 28555.0}, {"date": "1997-12-18", "close": 4.68333152, "volume": 15761.0}, {"date": "1997-12-19", "close": 4.719288, "volume": 12702.0}, {"date": "1997-12-22", "close": 4.6743424, "volume": 29371.0}, {"date": "1997-12-23", "close": 4.69232064, "volume": 11335.0}, {"date": "1997-12-24", "close": 4.719288, "volume": 10500.0}, {"date": "1997-12-25", "close": 4.719288, "volume": null}, {"date": "1997-12-26", "close": 4.719288, "volume": null}, {"date": "1997-12-29", "close": 4.719288, "volume": 9233.0}, {"date": "1997-12-30", "close": 4.6743424, "volume": 48336.0}, {"date": "1997-12-31", "close": 4.719288, "volume": 30707.0}, {"date": "1998-01-01", "close": 4.719288, "volume": null}, {"date": "1998-01-02", "close": 4.73726624, "volume": 14244.0}, {"date": "1998-01-05", "close": 4.8091792, "volume": 103777.0}, {"date": "1998-01-06", "close": 4.8541248, "volume": 19372.0}, {"date": "1998-01-07", "close": 4.8541248, "volume": 8670.0}, {"date": "1998-01-08", "close": 4.944016, "volume": 14585.0}, {"date": "1998-01-09", "close": 4.95300512, "volume": 47668.0}, {"date": "1998-01-12", "close": 4.8990704, "volume": 26805.0}, {"date": "1998-01-13", "close": 4.90805952, "volume": 14546.0}, {"date": "1998-01-14", "close": 4.90805952, "volume": 31147.0}, {"date": "1998-01-15", "close": 4.8990704, "volume": 4304.0}, {"date": "1998-01-16", "close": 4.9889616, "volume": 30907.0}, {"date": "1998-01-19", "close": 4.944016, "volume": 33460.0}, {"date": "1998-01-20", "close": 4.944016, "volume": 38767.0}, {"date": "1998-01-21", "close": 4.9889616, "volume": 11462.0}, {"date": "1998-01-22", "close": 4.96199424, "volume": 19360.0}, {"date": "1998-01-23", "close": 5.0339072, "volume": 7676.0}, {"date": "1998-01-26", "close": 5.0339072, "volume": null}, {"date": "1998-01-27", "close": 5.01592896, "volume": 44852.0}, {"date": "1998-01-28", "close": 4.95300512, "volume": 15463.0}, {"date": "1998-01-29", "close": 4.95300512, "volume": 19350.0}, {"date": "1998-01-30", "close": 5.01592896, "volume": 32340.0}, {"date": "1998-02-02", "close": 4.9889616, "volume": 28429.0}, {"date": "1998-02-03", "close": 4.944016, "volume": 3130.0}, {"date": "1998-02-04", "close": 4.9889616, "volume": 4262.0}, {"date": "1998-02-05", "close": 4.944016, "volume": 29740.0}, {"date": "1998-02-06", "close": 4.95300512, "volume": 2798.0}, {"date": "1998-02-09", "close": 4.99795072, "volume": 13181.0}, {"date": "1998-02-10", "close": 4.944016, "volume": 21437.0}, {"date": "1998-02-11", "close": 4.944016, "volume": 96039.0}, {"date": "1998-02-12", "close": 4.944016, "volume": 11663.0}, {"date": "1998-02-13", "close": 4.97098336, "volume": 34338.0}, {"date": "1998-02-16", "close": 4.944016, "volume": 16786.0}, {"date": "1998-02-17", "close": 4.97997248, "volume": 3938.0}, {"date": "1998-02-18", "close": 4.944016, "volume": 7706.0}, {"date": "1998-02-19", "close": 4.944016, "volume": 30885.0}, {"date": "1998-02-20", "close": 4.944016, "volume": 13945.0}, {"date": "1998-02-23", "close": 4.97997248, "volume": 445.0}, {"date": "1998-02-24", "close": 4.9889616, "volume": 5952.0}, {"date": "1998-02-25", "close": 4.944016, "volume": 32151.0}, {"date": "1998-02-26", "close": 4.9889616, "volume": 12218.0}, {"date": "1998-02-27", "close": 5.0339072, "volume": 26000.0}, {"date": "1998-03-02", "close": 4.944016, "volume": 6082.0}, {"date": "1998-03-03", "close": 5.0339072, "volume": 9203.0}, {"date": "1998-03-04", "close": 4.944016, "volume": 13573.0}, {"date": "1998-03-05", "close": 4.8990704, "volume": 17131.0}, {"date": "1998-03-06", "close": 4.944016, "volume": 15626.0}, {"date": "1998-03-09", "close": 4.96199424, "volume": 11848.0}, {"date": "1998-03-10", "close": 4.95300512, "volume": 1669.0}, {"date": "1998-03-11", "close": 4.944016, "volume": 9002.0}, {"date": "1998-03-12", "close": 4.96199424, "volume": 54361.0}, {"date": "1998-03-13", "close": 4.9889616, "volume": 25241.0}, {"date": "1998-03-16", "close": 4.944016, "volume": 32035.0}, {"date": "1998-03-17", "close": 4.944016, "volume": 9763.0}, {"date": "1998-03-18", "close": 4.944016, "volume": 54041.0}, {"date": "1998-03-19", "close": 4.97098336, "volume": 10690.0}, {"date": "1998-03-20", "close": 4.97098336, "volume": 7854.0}, {"date": "1998-03-23", "close": 4.944016, "volume": 10909.0}, {"date": "1998-03-24", "close": 4.97098336, "volume": 134905.0}, {"date": "1998-03-25", "close": 4.9889616, "volume": 19690.0}, {"date": "1998-03-26", "close": 4.97098336, "volume": 122671.0}, {"date": "1998-03-27", "close": 5.10582016, "volume": 165935.0}, {"date": "1998-03-30", "close": 4.944016, "volume": 80416.0}, {"date": "1998-03-31", "close": 4.95300512, "volume": 14550.0}, {"date": "1998-04-01", "close": 4.97997248, "volume": 15149.0}, {"date": "1998-04-02", "close": 4.95300512, "volume": 3169.0}, {"date": "1998-04-03", "close": 4.97997248, "volume": 9771.0}, {"date": "1998-04-06", "close": 4.944016, "volume": 21190.0}, {"date": "1998-04-07", "close": 4.944016, "volume": 17601.0}, {"date": "1998-04-08", "close": 4.96199424, "volume": 53037.0}, {"date": "1998-04-09", "close": 5.0339072, "volume": 9790.0}, {"date": "1998-04-10", "close": 5.0339072, "volume": null}, {"date": "1998-04-13", "close": 5.0339072, "volume": null}, {"date": "1998-04-14", "close": 5.0339072, "volume": 26087.0}, {"date": "1998-04-15", "close": 5.05188544, "volume": 30920.0}, {"date": "1998-04-16", "close": 5.09683104, "volume": 26511.0}, {"date": "1998-04-17", "close": 5.06087456, "volume": 10989.0}, {"date": "1998-04-20", "close": 5.05188544, "volume": 5689.0}, {"date": "1998-04-21", "close": 5.0788528, "volume": 245362.0}, {"date": "1998-04-22", "close": 4.944016, "volume": 15565.0}, {"date": "1998-04-23", "close": 4.944016, "volume": 18645.0}, {"date": "1998-04-24", "close": 4.95300512, "volume": 4227.0}, {"date": "1998-04-27", "close": 4.944016, "volume": 74320.0}, {"date": "1998-04-28", "close": 4.97098336, "volume": 24354.0}, {"date": "1998-04-29", "close": 4.944016, "volume": 27442.0}, {"date": "1998-04-30", "close": 4.944016, "volume": 20469.0}, {"date": "1998-05-01", "close": 4.944016, "volume": 21248.0}, {"date": "1998-05-04", "close": 4.944016, "volume": 41077.0}, {"date": "1998-05-05", "close": 4.95300512, "volume": 106815.0}, {"date": "1998-05-06", "close": 4.95300512, "volume": 39417.0}, {"date": "1998-05-07", "close": 4.8990704, "volume": 5711.0}, {"date": "1998-05-08", "close": 4.6743424, "volume": 86421.0}, {"date": "1998-05-11", "close": 4.68333152, "volume": 4400.0}, {"date": "1998-05-12", "close": 4.71029888, "volume": 4895.0}, {"date": "1998-05-13", "close": 4.78221184, "volume": 9214.0}, {"date": "1998-05-14", "close": 4.79120096, "volume": 6515.0}, {"date": "1998-05-15", "close": 4.8541248, "volume": 30005.0}, {"date": "1998-05-18", "close": 4.6743424, "volume": 15468.0}, {"date": "1998-05-19", "close": 4.73726624, "volume": 11216.0}, {"date": "1998-05-20", "close": 4.6293968, "volume": 9674.0}, {"date": "1998-05-21", "close": 4.6293968, "volume": 24432.0}, {"date": "1998-05-22", "close": 4.62040768, "volume": 21529.0}, {"date": "1998-05-25", "close": 4.5844512, "volume": 12632.0}, {"date": "1998-05-26", "close": 4.60242944, "volume": 8517.0}, {"date": "1998-05-27", "close": 4.50354912, "volume": 36766.0}, {"date": "1998-05-28", "close": 4.49456, "volume": 22683.0}, {"date": "1998-05-29", "close": 4.49456, "volume": 9297.0}, {"date": "1998-06-01", "close": 4.3597232, "volume": 23554.0}, {"date": "1998-06-02", "close": 4.269832, "volume": 17884.0}, {"date": "1998-06-03", "close": 4.3147776, "volume": 12139.0}, {"date": "1998-06-04", "close": 4.269832, "volume": 10264.0}, {"date": "1998-06-05", "close": 4.269832, "volume": 16984.0}, {"date": "1998-06-08", "close": 4.269832, "volume": null}, {"date": "1998-06-09", "close": 4.23387552, "volume": 36543.0}, {"date": "1998-06-10", "close": 4.0900496, "volume": 16820.0}, {"date": "1998-06-11", "close": 4.2248864, "volume": 21072.0}, {"date": "1998-06-12", "close": 4.1349952, "volume": 8927.0}, {"date": "1998-06-15", "close": 4.1349952, "volume": 21093.0}, {"date": "1998-06-16", "close": 4.1349952, "volume": 8356.0}, {"date": "1998-06-17", "close": 4.1799408, "volume": 15270.0}, {"date": "1998-06-18", "close": 4.16196256, "volume": 27255.0}, {"date": "1998-06-19", "close": 4.1349952, "volume": 19088.0}, {"date": "1998-06-22", "close": 4.1349952, "volume": 20084.0}, {"date": "1998-06-23", "close": 4.10802784, "volume": 8027.0}, {"date": "1998-06-24", "close": 4.1349952, "volume": 30815.0}, {"date": "1998-06-25", "close": 4.09903872, "volume": 87736.0}, {"date": "1998-06-26", "close": 4.09903872, "volume": 36919.0}, {"date": "1998-06-29", "close": 4.045104, "volume": 62143.0}, {"date": "1998-06-30", "close": 4.0001584, "volume": 57221.0}, {"date": "1998-07-01", "close": 4.10802784, "volume": 232398.0}, {"date": "1998-07-02", "close": 4.06308224, "volume": 7569.0}, {"date": "1998-07-03", "close": 4.045104, "volume": 26120.0}, {"date": "1998-07-06", "close": 4.11701696, "volume": 54866.0}, {"date": "1998-07-07", "close": 4.17095168, "volume": 75069.0}, {"date": "1998-07-08", "close": 4.29679936, "volume": 8914.0}, {"date": "1998-07-09", "close": 4.42264704, "volume": 32374.0}, {"date": "1998-07-10", "close": 4.49456, "volume": 2419326.0}, {"date": "1998-07-13", "close": 4.49456, "volume": 20505.0}, {"date": "1998-07-14", "close": 4.97997248, "volume": 61719.0}, {"date": "1998-07-15", "close": 4.89008128, "volume": 50202.0}, {"date": "1998-07-16", "close": 4.83614656, "volume": 30004.0}, {"date": "1998-07-17", "close": 5.11480928, "volume": 66287.0}, {"date": "1998-07-20", "close": 5.09683104, "volume": 44269.0}, {"date": "1998-07-21", "close": 5.1237984, "volume": 36450.0}, {"date": "1998-07-22", "close": 5.2136896, "volume": 20752.0}, {"date": "1998-07-23", "close": 5.168744, "volume": 28339.0}, {"date": "1998-07-24", "close": 5.1237984, "volume": 19331.0}, {"date": "1998-07-27", "close": 5.1237984, "volume": 15021.0}, {"date": "1998-07-28", "close": 5.2136896, "volume": 32378.0}, {"date": "1998-07-29", "close": 5.2136896, "volume": 17691.0}, {"date": "1998-07-30", "close": 5.3035808, "volume": 50546.0}, {"date": "1998-07-31", "close": 5.3485264, "volume": 27607.0}, {"date": "1998-08-03", "close": 5.26762432, "volume": 16485.0}, {"date": "1998-08-04", "close": 5.24065696, "volume": 21215.0}, {"date": "1998-08-05", "close": 5.0788528, "volume": 76387.0}, {"date": "1998-08-06", "close": 5.0788528, "volume": 47724.0}, {"date": "1998-08-07", "close": 5.1237984, "volume": 7435.0}, {"date": "1998-08-10", "close": 5.11480928, "volume": 12673.0}, {"date": "1998-08-11", "close": 5.168744, "volume": 21315.0}, {"date": "1998-08-12", "close": 5.2136896, "volume": 10378.0}, {"date": "1998-08-13", "close": 5.24065696, "volume": 36239.0}, {"date": "1998-08-14", "close": 5.2586352, "volume": 20596.0}, {"date": "1998-08-17", "close": 5.0788528, "volume": 19168.0}, {"date": "1998-08-18", "close": 5.00693984, "volume": 7908.0}, {"date": "1998-08-19", "close": 5.00693984, "volume": 26934.0}, {"date": "1998-08-20", "close": 5.0788528, "volume": 1112.0}, {"date": "1998-08-21", "close": 5.168744, "volume": 17008.0}, {"date": "1998-08-24", "close": 5.1237984, "volume": 11403.0}, {"date": "1998-08-25", "close": 5.1237984, "volume": 17184.0}, {"date": "1998-08-26", "close": 5.13278752, "volume": 2855.0}, {"date": "1998-08-27", "close": 5.1237984, "volume": 13629.0}, {"date": "1998-08-28", "close": 4.8990704, "volume": 24926.0}, {"date": "1998-08-31", "close": 4.944016, "volume": 47432.0}, {"date": "1998-09-01", "close": 4.84513568, "volume": 9341.0}, {"date": "1998-09-02", "close": 5.0339072, "volume": 18572.0}, {"date": "1998-09-03", "close": 5.0339072, "volume": 8304.0}, {"date": "1998-09-04", "close": 5.0339072, "volume": 19202.0}, {"date": "1998-09-07", "close": 5.1237984, "volume": 3226.0}, {"date": "1998-09-08", "close": 5.08784192, "volume": 9867.0}, {"date": "1998-09-09", "close": 5.0788528, "volume": 5955.0}, {"date": "1998-09-10", "close": 5.0788528, "volume": null}, {"date": "1998-09-11", "close": 5.0339072, "volume": 10495.0}, {"date": "1998-09-14", "close": 5.0339072, "volume": 8367.0}, {"date": "1998-09-15", "close": 5.0788528, "volume": 3133.0}, {"date": "1998-09-16", "close": 5.0788528, "volume": 4870.0}, {"date": "1998-09-17", "close": 5.0339072, "volume": 7838.0}, {"date": "1998-09-18", "close": 5.04289632, "volume": 15161.0}, {"date": "1998-09-21", "close": 5.05188544, "volume": 128.0}, {"date": "1998-09-22", "close": 5.1237984, "volume": 4277.0}, {"date": "1998-09-23", "close": 5.2136896, "volume": 18928.0}, {"date": "1998-09-24", "close": 5.38448288, "volume": 79458.0}, {"date": "1998-09-25", "close": 5.2586352, "volume": 114579.0}, {"date": "1998-09-28", "close": 5.168744, "volume": 2091.0}, {"date": "1998-09-29", "close": 5.168744, "volume": 9100.0}, {"date": "1998-09-30", "close": 5.15975488, "volume": 4167.0}, {"date": "1998-10-01", "close": 5.06986368, "volume": 9338.0}, {"date": "1998-10-02", "close": 5.2136896, "volume": 12487.0}, {"date": "1998-10-05", "close": 5.24964608, "volume": 9067.0}, {"date": "1998-10-06", "close": 5.2586352, "volume": 13091.0}, {"date": "1998-10-07", "close": 5.2136896, "volume": 3670.0}, {"date": "1998-10-08", "close": 5.1237984, "volume": 4561.0}, {"date": "1998-10-09", "close": 5.1237984, "volume": 4569.0}, {"date": "1998-10-12", "close": 5.1237984, "volume": 32240.0}, {"date": "1998-10-13", "close": 5.1237984, "volume": 19565.0}, {"date": "1998-10-14", "close": 5.168744, "volume": 3783.0}, {"date": "1998-10-15", "close": 5.2136896, "volume": 20319.0}, {"date": "1998-10-16", "close": 5.168744, "volume": 8566.0}, {"date": "1998-10-19", "close": 5.168744, "volume": 40700.0}, {"date": "1998-10-20", "close": 5.19571136, "volume": 41625.0}, {"date": "1998-10-21", "close": 5.2136896, "volume": 20407.0}, {"date": "1998-10-22", "close": 5.2136896, "volume": 24475.0}, {"date": "1998-10-23", "close": 5.1237984, "volume": 1611.0}, {"date": "1998-10-26", "close": 5.1237984, "volume": 13210.0}, {"date": "1998-10-27", "close": 5.15975488, "volume": 6180.0}, {"date": "1998-10-28", "close": 5.168744, "volume": 10747.0}, {"date": "1998-10-29", "close": 5.1237984, "volume": 28195.0}, {"date": "1998-10-30", "close": 5.2136896, "volume": 20948.0}, {"date": "1998-11-02", "close": 5.3035808, "volume": 37601.0}, {"date": "1998-11-03", "close": 5.2586352, "volume": 13127.0}, {"date": "1998-11-04", "close": 5.27661344, "volume": 5087.0}, {"date": "1998-11-05", "close": 5.3485264, "volume": 48938.0}, {"date": "1998-11-06", "close": 5.393472, "volume": 39939.0}, {"date": "1998-11-09", "close": 5.3035808, "volume": 8069.0}, {"date": "1998-11-10", "close": 5.3035808, "volume": 35220.0}, {"date": "1998-11-11", "close": 5.38448288, "volume": 31927.0}, {"date": "1998-11-12", "close": 5.41145024, "volume": 29566.0}, {"date": "1998-11-13", "close": 5.5732544, "volume": 29244.0}, {"date": "1998-11-16", "close": 5.5732544, "volume": 16325.0}, {"date": "1998-11-17", "close": 5.5732544, "volume": 19603.0}, {"date": "1998-11-18", "close": 5.393472, "volume": 4030.0}, {"date": "1998-11-19", "close": 5.3485264, "volume": 2850.0}, {"date": "1998-11-20", "close": 5.3035808, "volume": 4807.0}, {"date": "1998-11-23", "close": 5.29459168, "volume": 5190.0}, {"date": "1998-11-24", "close": 5.2586352, "volume": 34931.0}, {"date": "1998-11-25", "close": 5.3035808, "volume": 20806.0}, {"date": "1998-11-26", "close": 5.2586352, "volume": 18871.0}, {"date": "1998-11-27", "close": 5.2136896, "volume": 15384.0}, {"date": "1998-11-30", "close": 5.33054816, "volume": 7787.0}, {"date": "1998-12-01", "close": 5.28560256, "volume": 10724.0}, {"date": "1998-12-02", "close": 5.3035808, "volume": 17760.0}, {"date": "1998-12-03", "close": 5.3485264, "volume": 11225.0}, {"date": "1998-12-04", "close": 5.32155904, "volume": 15775.0}, {"date": "1998-12-07", "close": 5.33953728, "volume": 9672.0}, {"date": "1998-12-08", "close": 5.393472, "volume": 31054.0}, {"date": "1998-12-09", "close": 5.38448288, "volume": 37743.0}, {"date": "1998-12-10", "close": 5.5283088, "volume": 24463.0}, {"date": "1998-12-11", "close": 5.4384176, "volume": 26233.0}, {"date": "1998-12-14", "close": 5.3485264, "volume": 17451.0}, {"date": "1998-12-15", "close": 5.3035808, "volume": 21208.0}, {"date": "1998-12-16", "close": 5.3035808, "volume": 12058.0}, {"date": "1998-12-17", "close": 5.32155904, "volume": 7049.0}, {"date": "1998-12-18", "close": 5.40246112, "volume": 8563.0}, {"date": "1998-12-21", "close": 5.4384176, "volume": 20483.0}, {"date": "1998-12-22", "close": 5.45639584, "volume": 10467.0}, {"date": "1998-12-23", "close": 5.3485264, "volume": 16172.0}, {"date": "1998-12-24", "close": 5.393472, "volume": 6786.0}, {"date": "1998-12-25", "close": 5.393472, "volume": null}, {"date": "1998-12-28", "close": 5.393472, "volume": null}, {"date": "1998-12-29", "close": 5.393472, "volume": 389.0}, {"date": "1998-12-30", "close": 5.35751552, "volume": 36383.0}, {"date": "1998-12-31", "close": 5.38448288, "volume": 1290.0}, {"date": "1999-01-01", "close": 5.38448288, "volume": null}, {"date": "1999-01-04", "close": 5.3485264, "volume": 17894.0}, {"date": "1999-01-05", "close": 5.31256992, "volume": 57665.0}, {"date": "1999-01-06", "close": 5.33953728, "volume": 10902.0}, {"date": "1999-01-07", "close": 5.393472, "volume": 15276.0}, {"date": "1999-01-08", "close": 5.37549376, "volume": 16611.0}, {"date": "1999-01-11", "close": 5.3485264, "volume": 7351.0}, {"date": "1999-01-12", "close": 5.393472, "volume": 6744.0}, {"date": "1999-01-13", "close": 5.393472, "volume": 14207.0}, {"date": "1999-01-14", "close": 5.3035808, "volume": 9356.0}, {"date": "1999-01-15", "close": 5.2586352, "volume": 7374.0}, {"date": "1999-01-18", "close": 5.3485264, "volume": 15702.0}, {"date": "1999-01-19", "close": 5.37549376, "volume": 15416.0}, {"date": "1999-01-20", "close": 5.33054816, "volume": 2492.0}, {"date": "1999-01-21", "close": 5.23166784, "volume": 21172.0}, {"date": "1999-01-22", "close": 5.2586352, "volume": 2371.0}, {"date": "1999-01-25", "close": 5.0788528, "volume": 40558.0}, {"date": "1999-01-26", "close": 5.0788528, "volume": null}, {"date": "1999-01-27", "close": 5.1237984, "volume": 11198.0}, {"date": "1999-01-28", "close": 5.13278752, "volume": 12723.0}, {"date": "1999-01-29", "close": 5.22267872, "volume": 21711.0}, {"date": "1999-02-01", "close": 5.2136896, "volume": 16677.0}, {"date": "1999-02-02", "close": 5.13278752, "volume": 19034.0}, {"date": "1999-02-03", "close": 5.13278752, "volume": 9375.0}, {"date": "1999-02-04", "close": 5.1237984, "volume": 19579.0}, {"date": "1999-02-05", "close": 5.20470048, "volume": 8024.0}, {"date": "1999-02-08", "close": 5.22267872, "volume": 25286.0}, {"date": "1999-02-09", "close": 5.2136896, "volume": 17121.0}, {"date": "1999-02-10", "close": 5.168744, "volume": 10110.0}, {"date": "1999-02-11", "close": 5.2136896, "volume": 26583.0}, {"date": "1999-02-12", "close": 5.168744, "volume": 33647.0}, {"date": "1999-02-15", "close": 5.1237984, "volume": 7776.0}, {"date": "1999-02-16", "close": 5.13278752, "volume": 21603.0}, {"date": "1999-02-17", "close": 5.1237984, "volume": 9330.0}, {"date": "1999-02-18", "close": 5.14177664, "volume": 5664.0}, {"date": "1999-02-19", "close": 5.18672224, "volume": 14255.0}, {"date": "1999-02-22", "close": 5.1237984, "volume": 11976.0}, {"date": "1999-02-23", "close": 5.168744, "volume": 22514.0}, {"date": "1999-02-24", "close": 5.10582016, "volume": 21548.0}, {"date": "1999-02-25", "close": 5.08784192, "volume": 12770.0}, {"date": "1999-02-26", "close": 5.1237984, "volume": 40823.0}, {"date": "1999-03-01", "close": 5.3035808, "volume": 27967.0}, {"date": "1999-03-02", "close": 5.28560256, "volume": 14780.0}, {"date": "1999-03-03", "close": 5.3035808, "volume": 31821.0}, {"date": "1999-03-04", "close": 5.31256992, "volume": 14436.0}, {"date": "1999-03-05", "close": 5.3485264, "volume": 11255.0}, {"date": "1999-03-08", "close": 5.4833632, "volume": 32804.0}, {"date": "1999-03-09", "close": 5.38448288, "volume": 30980.0}, {"date": "1999-03-10", "close": 5.28560256, "volume": 16491.0}, {"date": "1999-03-11", "close": 5.3035808, "volume": 13592.0}, {"date": "1999-03-12", "close": 5.26762432, "volume": 40928.0}, {"date": "1999-03-15", "close": 5.24964608, "volume": 24038.0}, {"date": "1999-03-16", "close": 5.2586352, "volume": 26375.0}, {"date": "1999-03-17", "close": 5.31256992, "volume": 19587.0}, {"date": "1999-03-18", "close": 5.27661344, "volume": 17749.0}, {"date": "1999-03-19", "close": 5.3485264, "volume": 7120.0}, {"date": "1999-03-22", "close": 5.33054816, "volume": 18436.0}, {"date": "1999-03-23", "close": 5.37549376, "volume": 11951.0}, {"date": "1999-03-24", "close": 5.31256992, "volume": 29151.0}, {"date": "1999-03-25", "close": 5.37549376, "volume": 9068.0}, {"date": "1999-03-26", "close": 5.38448288, "volume": 8900.0}, {"date": "1999-03-29", "close": 5.38448288, "volume": 7361.0}, {"date": "1999-03-30", "close": 5.42043936, "volume": 20529.0}, {"date": "1999-03-31", "close": 5.42043936, "volume": 20407.0}, {"date": "1999-04-01", "close": 5.38448288, "volume": 10780.0}, {"date": "1999-04-02", "close": 5.38448288, "volume": null}, {"date": "1999-04-05", "close": 5.38448288, "volume": null}, {"date": "1999-04-06", "close": 5.6182, "volume": 52482.0}, {"date": "1999-04-07", "close": 5.55527616, "volume": 12451.0}, {"date": "1999-04-08", "close": 5.5732544, "volume": 30522.0}, {"date": "1999-04-09", "close": 5.51931968, "volume": 17419.0}, {"date": "1999-04-12", "close": 5.53729792, "volume": 19675.0}, {"date": "1999-04-13", "close": 5.56426528, "volume": 20184.0}, {"date": "1999-04-14", "close": 5.5732544, "volume": 27655.0}, {"date": "1999-04-15", "close": 5.5732544, "volume": 11785.0}, {"date": "1999-04-16", "close": 5.5732544, "volume": 23149.0}, {"date": "1999-04-19", "close": 5.5732544, "volume": 22529.0}, {"date": "1999-04-20", "close": 5.60921088, "volume": 6786.0}, {"date": "1999-04-21", "close": 5.6631456, "volume": 26123.0}, {"date": "1999-04-22", "close": 5.74404768, "volume": 23664.0}, {"date": "1999-04-23", "close": 5.4833632, "volume": 6341.0}, {"date": "1999-04-26", "close": 5.4833632, "volume": 11380.0}, {"date": "1999-04-27", "close": 5.4833632, "volume": 14785.0}, {"date": "1999-04-28", "close": 5.5283088, "volume": 9766.0}, {"date": "1999-04-29", "close": 5.4833632, "volume": 29839.0}, {"date": "1999-04-30", "close": 5.4833632, "volume": 15652.0}, {"date": "1999-05-03", "close": 5.55527616, "volume": 30161.0}, {"date": "1999-05-04", "close": 5.53729792, "volume": 16156.0}, {"date": "1999-05-05", "close": 5.4833632, "volume": 31891.0}, {"date": "1999-05-06", "close": 5.5732544, "volume": 28075.0}, {"date": "1999-05-07", "close": 5.4833632, "volume": 38188.0}, {"date": "1999-05-10", "close": 5.54628704, "volume": 11603.0}, {"date": "1999-05-11", "close": 5.498644704, "volume": 8498.0}, {"date": "1999-05-12", "close": 5.4833632, "volume": 12494.0}, {"date": "1999-05-13", "close": 5.4833632, "volume": 10920.0}, {"date": "1999-05-14", "close": 5.60921088, "volume": 38336.0}, {"date": "1999-05-17", "close": 5.53729792, "volume": 8544.0}, {"date": "1999-05-18", "close": 5.466283872, "volume": 11898.0}, {"date": "1999-05-19", "close": 5.49235232, "volume": 9255.0}, {"date": "1999-05-20", "close": 5.477969728, "volume": 14179.0}, {"date": "1999-05-21", "close": 5.4833632, "volume": 18087.0}, {"date": "1999-05-24", "close": 5.4833632, "volume": 7398.0}, {"date": "1999-05-25", "close": 5.4833632, "volume": 8043.0}, {"date": "1999-05-26", "close": 5.4384176, "volume": 8373.0}, {"date": "1999-05-27", "close": 5.393472, "volume": 22157.0}, {"date": "1999-05-28", "close": 5.42942848, "volume": 5845.0}, {"date": "1999-05-31", "close": 5.36650464, "volume": 6950.0}, {"date": "1999-06-01", "close": 5.393472, "volume": 13438.0}, {"date": "1999-06-02", "close": 5.22267872, "volume": 20458.0}, {"date": "1999-06-03", "close": 5.2586352, "volume": 9908.0}, {"date": "1999-06-04", "close": 5.2586352, "volume": 9135.0}, {"date": "1999-06-07", "close": 5.3035808, "volume": 2416.0}, {"date": "1999-06-08", "close": 5.354818784, "volume": 7706.0}, {"date": "1999-06-09", "close": 5.3035808, "volume": 4523.0}, {"date": "1999-06-10", "close": 5.393472, "volume": 6123.0}, {"date": "1999-06-11", "close": 5.3035808, "volume": 7324.0}, {"date": "1999-06-14", "close": 5.3035808, "volume": null}, {"date": "1999-06-15", "close": 5.4384176, "volume": 14618.0}, {"date": "1999-06-16", "close": 5.33953728, "volume": 4946.0}, {"date": "1999-06-17", "close": 5.393472, "volume": 13094.0}, {"date": "1999-06-18", "close": 5.4384176, "volume": 11279.0}, {"date": "1999-06-21", "close": 5.3035808, "volume": 7072.0}, {"date": "1999-06-22", "close": 5.4833632, "volume": 26889.0}, {"date": "1999-06-23", "close": 5.393472, "volume": 6301.0}, {"date": "1999-06-24", "close": 5.4833632, "volume": 3693.0}, {"date": "1999-06-25", "close": 5.2586352, "volume": 15791.0}, {"date": "1999-06-28", "close": 5.35751552, "volume": 4501.0}, {"date": "1999-06-29", "close": 5.32155904, "volume": 7824.0}, {"date": "1999-06-30", "close": 5.2136896, "volume": 30656.0}, {"date": "1999-07-01", "close": 5.393472, "volume": 53205.0}, {"date": "1999-07-02", "close": 5.36650464, "volume": 13448.0}, {"date": "1999-07-05", "close": 5.37549376, "volume": 27264.0}, {"date": "1999-07-06", "close": 5.26762432, "volume": 11078.0}, {"date": "1999-07-07", "close": 5.168744, "volume": 28913.0}, {"date": "1999-07-08", "close": 5.18672224, "volume": 22288.0}, {"date": "1999-07-09", "close": 5.2586352, "volume": 13769.0}, {"date": "1999-07-12", "close": 5.3485264, "volume": 8881.0}, {"date": "1999-07-13", "close": 5.4384176, "volume": 29467.0}, {"date": "1999-07-14", "close": 5.4384176, "volume": 21044.0}, {"date": "1999-07-15", "close": 5.4384176, "volume": 12928.0}, {"date": "1999-07-16", "close": 5.3485264, "volume": 5913.0}, {"date": "1999-07-19", "close": 5.4833632, "volume": 18802.0}, {"date": "1999-07-20", "close": 5.4384176, "volume": 18997.0}, {"date": "1999-07-21", "close": 5.3035808, "volume": 8857.0}, {"date": "1999-07-22", "close": 5.26762432, "volume": 15365.0}, {"date": "1999-07-23", "close": 5.31256992, "volume": 9281.0}, {"date": "1999-07-26", "close": 5.393472, "volume": 2710.0}, {"date": "1999-07-27", "close": 5.31256992, "volume": 7517.0}, {"date": "1999-07-28", "close": 5.3485264, "volume": 6800.0}, {"date": "1999-07-29", "close": 5.2586352, "volume": 17339.0}, {"date": "1999-07-30", "close": 5.2136896, "volume": 18585.0}, {"date": "1999-08-02", "close": 5.1237984, "volume": 20973.0}, {"date": "1999-08-03", "close": 5.168744, "volume": 11202.0}, {"date": "1999-08-04", "close": 5.3035808, "volume": 6929.0}, {"date": "1999-08-05", "close": 5.168744, "volume": 7620.0}, {"date": "1999-08-06", "close": 5.0788528, "volume": 7219.0}, {"date": "1999-08-09", "close": 5.08784192, "volume": 5262.0}, {"date": "1999-08-10", "close": 5.10582016, "volume": 2573.0}, {"date": "1999-08-11", "close": 5.0788528, "volume": 15366.0}, {"date": "1999-08-12", "close": 4.944016, "volume": 19467.0}, {"date": "1999-08-13", "close": 4.719288, "volume": 30842.0}, {"date": "1999-08-16", "close": 4.72827712, "volume": 18799.0}, {"date": "1999-08-17", "close": 4.8541248, "volume": 17866.0}, {"date": "1999-08-18", "close": 4.96199424, "volume": 13164.0}, {"date": "1999-08-19", "close": 4.92603776, "volume": 4386.0}, {"date": "1999-08-20", "close": 4.96199424, "volume": 3797.0}, {"date": "1999-08-23", "close": 5.24964608, "volume": 12293.0}, {"date": "1999-08-24", "close": 5.13278752, "volume": 4277.0}, {"date": "1999-08-25", "close": 5.22267872, "volume": 11174.0}, {"date": "1999-08-26", "close": 5.23166784, "volume": 24049.0}, {"date": "1999-08-27", "close": 5.24964608, "volume": 3505.0}, {"date": "1999-08-30", "close": 5.1237984, "volume": 8774.0}, {"date": "1999-08-31", "close": 5.04289632, "volume": 2444.0}, {"date": "1999-09-01", "close": 5.05188544, "volume": 11416.0}, {"date": "1999-09-02", "close": 5.06986368, "volume": 3431.0}, {"date": "1999-09-03", "close": 5.1237984, "volume": 4665.0}, {"date": "1999-09-06", "close": 5.1237984, "volume": 5705.0}, {"date": "1999-09-07", "close": 5.2136896, "volume": 3671.0}, {"date": "1999-09-08", "close": 5.10582016, "volume": 3858.0}, {"date": "1999-09-09", "close": 5.15076576, "volume": 4711.0}, {"date": "1999-09-10", "close": 5.15076576, "volume": 8566.0}, {"date": "1999-09-13", "close": 5.06986368, "volume": 4932.0}, {"date": "1999-09-14", "close": 5.0339072, "volume": 9045.0}, {"date": "1999-09-15", "close": 5.0339072, "volume": 16235.0}, {"date": "1999-09-16", "close": 4.944016, "volume": 8825.0}, {"date": "1999-09-17", "close": 5.0339072, "volume": 4005.0}, {"date": "1999-09-20", "close": 5.02491808, "volume": 2224.0}, {"date": "1999-09-21", "close": 4.8541248, "volume": 9844.0}, {"date": "1999-09-22", "close": 4.8541248, "volume": 2920.0}, {"date": "1999-09-23", "close": 4.8541248, "volume": 22368.0}, {"date": "1999-09-24", "close": 4.8541248, "volume": 15222.0}, {"date": "1999-09-27", "close": 4.8541248, "volume": 9456.0}, {"date": "1999-09-28", "close": 4.8541248, "volume": 9192.0}, {"date": "1999-09-29", "close": 4.8541248, "volume": 3337.0}, {"date": "1999-09-30", "close": 4.79120096, "volume": 11110.0}, {"date": "1999-10-01", "close": 4.8091792, "volume": 11047.0}, {"date": "1999-10-04", "close": 4.7642336, "volume": 17227.0}, {"date": "1999-10-05", "close": 4.79120096, "volume": 3865.0}, {"date": "1999-10-06", "close": 4.7642336, "volume": 21632.0}, {"date": "1999-10-07", "close": 4.8541248, "volume": 10784.0}, {"date": "1999-10-08", "close": 4.87210304, "volume": 6252.0}, {"date": "1999-10-11", "close": 4.96199424, "volume": 18282.0}, {"date": "1999-10-12", "close": 4.968286624, "volume": 3065.0}, {"date": "1999-10-13", "close": 4.97098336, "volume": 7833.0}, {"date": "1999-10-14", "close": 4.89008128, "volume": 6064.0}, {"date": "1999-10-15", "close": 4.90805952, "volume": 4631.0}, {"date": "1999-10-18", "close": 4.8541248, "volume": 46038.0}, {"date": "1999-10-19", "close": 4.81816832, "volume": 15899.0}, {"date": "1999-10-20", "close": 4.84513568, "volume": 21526.0}, {"date": "1999-10-21", "close": 4.8541248, "volume": 15115.0}, {"date": "1999-10-22", "close": 4.8990704, "volume": 8274.0}, {"date": "1999-10-25", "close": 4.944016, "volume": 10226.0}, {"date": "1999-10-26", "close": 4.944016, "volume": 2553.0}, {"date": "1999-10-27", "close": 4.8541248, "volume": 22582.0}, {"date": "1999-10-28", "close": 4.8990704, "volume": 5150.0}, {"date": "1999-10-29", "close": 4.8541248, "volume": 32811.0}, {"date": "1999-11-01", "close": 4.8990704, "volume": 16260.0}, {"date": "1999-11-02", "close": 4.8990704, "volume": 5562.0}, {"date": "1999-11-03", "close": 4.8541248, "volume": 8837.0}, {"date": "1999-11-04", "close": 4.8541248, "volume": 29735.0}, {"date": "1999-11-05", "close": 4.79120096, "volume": 9386.0}, {"date": "1999-11-08", "close": 4.8541248, "volume": 19861.0}, {"date": "1999-11-09", "close": 5.0339072, "volume": 45953.0}, {"date": "1999-11-10", "close": 5.1237984, "volume": 115807.0}, {"date": "1999-11-11", "close": 5.0788528, "volume": 36984.0}, {"date": "1999-11-12", "close": 5.1237984, "volume": 20754.0}, {"date": "1999-11-15", "close": 5.0788528, "volume": 25193.0}, {"date": "1999-11-16", "close": 5.168744, "volume": 5562.0}, {"date": "1999-11-17", "close": 5.0788528, "volume": 18634.0}, {"date": "1999-11-18", "close": 5.0788528, "volume": 6858.0}, {"date": "1999-11-19", "close": 5.04289632, "volume": 54574.0}, {"date": "1999-11-22", "close": 4.95300512, "volume": 12443.0}, {"date": "1999-11-23", "close": 4.97997248, "volume": 19084.0}, {"date": "1999-11-24", "close": 4.97098336, "volume": 24258.0}, {"date": "1999-11-25", "close": 4.97997248, "volume": 29921.0}, {"date": "1999-11-26", "close": 4.950308384, "volume": 67251.0}, {"date": "1999-11-29", "close": 4.944016, "volume": 418467.0}, {"date": "1999-11-30", "close": 4.93502688, "volume": 100182.0}, {"date": "1999-12-01", "close": 4.7642336, "volume": 21741.0}, {"date": "1999-12-02", "close": 4.686028256, "volume": 35337.0}, {"date": "1999-12-03", "close": 4.661757632, "volume": 24507.0}, {"date": "1999-12-06", "close": 4.59344032, "volume": 70296.0}, {"date": "1999-12-07", "close": 4.56647296, "volume": 181321.0}, {"date": "1999-12-08", "close": 4.59344032, "volume": 209612.0}, {"date": "1999-12-09", "close": 4.5844512, "volume": 199782.0}, {"date": "1999-12-10", "close": 4.56647296, "volume": 176353.0}, {"date": "1999-12-13", "close": 4.53051648, "volume": 149355.0}, {"date": "1999-12-14", "close": 4.47658176, "volume": 341384.0}, {"date": "1999-12-15", "close": 4.5395056, "volume": 181349.0}, {"date": "1999-12-16", "close": 4.56647296, "volume": 107408.0}, {"date": "1999-12-17", "close": 4.56647296, "volume": 46690.0}, {"date": "1999-12-20", "close": 4.5395056, "volume": 70869.0}, {"date": "1999-12-21", "close": 4.54849472, "volume": 114393.0}, {"date": "1999-12-22", "close": 4.5844512, "volume": 69760.0}, {"date": "1999-12-23", "close": 4.54849472, "volume": 55468.0}, {"date": "1999-12-24", "close": 4.5395056, "volume": 44913.0}, {"date": "1999-12-27", "close": 4.5395056, "volume": null}, {"date": "1999-12-28", "close": 4.5395056, "volume": null}, {"date": "1999-12-29", "close": 4.5395056, "volume": 44090.0}, {"date": "1999-12-30", "close": 4.5395056, "volume": 43331.0}, {"date": "1999-12-31", "close": 4.5395056, "volume": null}, {"date": "2000-01-03", "close": 4.5395056, "volume": null}, {"date": "2000-01-04", "close": 4.48557088, "volume": 136639.0}, {"date": "2000-01-05", "close": 4.4720872, "volume": 72879.0}, {"date": "2000-01-06", "close": 4.49456, "volume": 157810.0}, {"date": "2000-01-07", "close": 4.45860352, "volume": 65627.0}, {"date": "2000-01-10", "close": 4.51253824, "volume": 82588.0}, {"date": "2000-01-11", "close": 4.5395056, "volume": 329966.0}, {"date": "2000-01-12", "close": 4.51253824, "volume": 50950.0}, {"date": "2000-01-13", "close": 4.47658176, "volume": 54562.0}, {"date": "2000-01-14", "close": 4.48557088, "volume": 50156.0}, {"date": "2000-01-17", "close": 4.37770144, "volume": 66338.0}, {"date": "2000-01-18", "close": 4.43163616, "volume": 98096.0}, {"date": "2000-01-19", "close": 4.38669056, "volume": 59670.0}, {"date": "2000-01-20", "close": 4.48557088, "volume": 74911.0}, {"date": "2000-01-21", "close": 4.48557088, "volume": 104855.0}, {"date": "2000-01-24", "close": 4.4496144, "volume": 118666.0}, {"date": "2000-01-25", "close": 4.46759264, "volume": 82440.0}, {"date": "2000-01-26", "close": 4.46759264, "volume": null}, {"date": "2000-01-27", "close": 4.46759264, "volume": 43202.0}, {"date": "2000-01-28", "close": 4.4496144, "volume": 75216.0}, {"date": "2000-01-31", "close": 4.43163616, "volume": 51329.0}, {"date": "2000-02-01", "close": 4.43163616, "volume": 228015.0}, {"date": "2000-02-02", "close": 4.41365792, "volume": 181324.0}, {"date": "2000-02-03", "close": 4.4046688, "volume": 150726.0}, {"date": "2000-02-07", "close": 4.48557088, "volume": 84979.0}, {"date": "2000-02-08", "close": 4.5395056, "volume": 109356.0}, {"date": "2000-02-09", "close": 4.595238144, "volume": 146928.0}, {"date": "2000-02-10", "close": 4.61141856, "volume": 128789.0}, {"date": "2000-02-11", "close": 4.5844512, "volume": 46415.0}, {"date": "2000-02-14", "close": 4.60242944, "volume": 62045.0}, {"date": "2000-02-16", "close": 4.5844512, "volume": 155057.0}, {"date": "2000-02-17", "close": 4.5844512, "volume": 76529.0}, {"date": "2000-02-21", "close": 4.592541408, "volume": 119927.0}, {"date": "2000-02-23", "close": 4.6293968, "volume": 143099.0}, {"date": "2000-02-24", "close": 4.61141856, "volume": 82011.0}, {"date": "2000-02-25", "close": 4.5844512, "volume": 121005.0}, {"date": "2000-02-28", "close": 4.59344032, "volume": 44708.0}, {"date": "2000-02-29", "close": 4.59344032, "volume": 119845.0}, {"date": "2000-03-01", "close": 4.59344032, "volume": 41856.0}, {"date": "2000-03-02", "close": 4.59344032, "volume": 139343.0}, {"date": "2000-03-03", "close": 4.592541408, "volume": 97034.0}, {"date": "2000-03-06", "close": 4.59344032, "volume": 109170.0}, {"date": "2000-03-07", "close": 4.5844512, "volume": 47250.0}, {"date": "2000-03-08", "close": 4.60242944, "volume": 44376.0}, {"date": "2000-03-09", "close": 4.60242944, "volume": 43197.0}, {"date": "2000-03-10", "close": 4.5844512, "volume": 54762.0}, {"date": "2000-03-13", "close": 4.6293968, "volume": 94930.0}, {"date": "2000-03-14", "close": 4.6293968, "volume": 57345.0}, {"date": "2000-03-15", "close": 4.64737504, "volume": 44694.0}, {"date": "2000-03-16", "close": 4.63838592, "volume": 75710.0}, {"date": "2000-03-17", "close": 4.6743424, "volume": 103243.0}, {"date": "2000-03-20", "close": 4.6293968, "volume": 63680.0}, {"date": "2000-03-21", "close": 4.65636416, "volume": 28458.0}, {"date": "2000-03-22", "close": 4.719288, "volume": 64708.0}, {"date": "2000-03-23", "close": 4.6293968, "volume": 37906.0}, {"date": "2000-03-24", "close": 4.60242944, "volume": 32354.0}, {"date": "2000-03-27", "close": 4.63838592, "volume": 51729.0}, {"date": "2000-03-28", "close": 4.59344032, "volume": 99804.0}, {"date": "2000-03-29", "close": 4.6293968, "volume": 52170.0}, {"date": "2000-03-30", "close": 4.6743424, "volume": 148842.0}, {"date": "2000-03-31", "close": 4.719288, "volume": 144425.0}, {"date": "2000-04-03", "close": 4.71029888, "volume": 27592.0}, {"date": "2000-04-04", "close": 4.70130976, "volume": 87751.0}, {"date": "2000-04-05", "close": 4.74625536, "volume": 79905.0}, {"date": "2000-04-06", "close": 4.69232064, "volume": 82210.0}, {"date": "2000-04-07", "close": 4.68333152, "volume": 18746.0}, {"date": "2000-04-10", "close": 4.71029888, "volume": 47070.0}, {"date": "2000-04-11", "close": 4.719288, "volume": 55280.0}, {"date": "2000-04-12", "close": 4.75524448, "volume": 42365.0}, {"date": "2000-04-13", "close": 4.719288, "volume": 33007.0}, {"date": "2000-04-14", "close": 4.739962976, "volume": 60591.0}, {"date": "2000-04-17", "close": 4.64737504, "volume": 94157.0}, {"date": "2000-04-18", "close": 4.719288, "volume": 91591.0}, {"date": "2000-04-19", "close": 4.5844512, "volume": 63575.0}, {"date": "2000-04-20", "close": 4.55748384, "volume": 15691.0}, {"date": "2000-04-26", "close": 4.55748384, "volume": 44496.0}, {"date": "2000-04-27", "close": 4.5395056, "volume": 70704.0}, {"date": "2000-04-28", "close": 4.54849472, "volume": 22399.0}, {"date": "2000-05-01", "close": 4.57546208, "volume": 31001.0}, {"date": "2000-05-02", "close": 4.55748384, "volume": 38944.0}, {"date": "2000-05-03", "close": 4.52152736, "volume": 57176.0}, {"date": "2000-05-04", "close": 4.5395056, "volume": 31897.0}, {"date": "2000-05-05", "close": 4.54849472, "volume": 59960.0}, {"date": "2000-05-08", "close": 4.54849472, "volume": 80928.0}, {"date": "2000-05-09", "close": 4.54849472, "volume": 37632.0}, {"date": "2000-05-10", "close": 4.55748384, "volume": 81440.0}, {"date": "2000-05-11", "close": 4.51253824, "volume": 104863.0}, {"date": "2000-05-12", "close": 4.53051648, "volume": 27765.0}, {"date": "2000-05-15", "close": 4.5395056, "volume": 60903.0}, {"date": "2000-05-16", "close": 4.55748384, "volume": 38355.0}, {"date": "2000-05-17", "close": 4.54849472, "volume": 27993.0}, {"date": "2000-05-18", "close": 4.5395056, "volume": 28037.0}, {"date": "2000-05-19", "close": 4.54849472, "volume": 32809.0}, {"date": "2000-05-22", "close": 4.52152736, "volume": 32151.0}, {"date": "2000-05-23", "close": 4.5844512, "volume": 31732.0}, {"date": "2000-05-24", "close": 4.5395056, "volume": 115764.0}, {"date": "2000-05-25", "close": 4.5395056, "volume": 157671.0}, {"date": "2000-05-26", "close": 4.54849472, "volume": 17026.0}, {"date": "2000-05-29", "close": 4.5844512, "volume": 28498.0}, {"date": "2000-05-30", "close": 4.56647296, "volume": 91508.0}, {"date": "2000-05-31", "close": 4.5844512, "volume": 93453.0}, {"date": "2000-06-01", "close": 4.61141856, "volume": 43847.0}, {"date": "2000-06-02", "close": 4.61141856, "volume": 31840.0}, {"date": "2000-06-05", "close": 4.62040768, "volume": 83267.0}, {"date": "2000-06-06", "close": 4.6293968, "volume": 35392.0}, {"date": "2000-06-07", "close": 4.598833792, "volume": 61964.0}, {"date": "2000-06-08", "close": 4.62040768, "volume": 18061.0}, {"date": "2000-06-09", "close": 4.5844512, "volume": 45220.0}, {"date": "2000-06-14", "close": 4.53051648, "volume": 33080.0}, {"date": "2000-06-15", "close": 4.54849472, "volume": 23300.0}, {"date": "2000-06-16", "close": 4.60242944, "volume": 27613.0}, {"date": "2000-06-19", "close": 4.55748384, "volume": 40438.0}, {"date": "2000-06-20", "close": 4.55748384, "volume": 60733.0}, {"date": "2000-06-21", "close": 4.54849472, "volume": 68161.0}, {"date": "2000-06-22", "close": 4.59344032, "volume": 108359.0}, {"date": "2000-06-23", "close": 4.64737504, "volume": 51518.0}, {"date": "2000-06-26", "close": 4.62040768, "volume": 62160.0}, {"date": "2000-06-27", "close": 4.65636416, "volume": 44002.0}, {"date": "2000-06-28", "close": 4.6293968, "volume": 79236.0}, {"date": "2000-06-29", "close": 4.62040768, "volume": 27215.0}, {"date": "2000-06-30", "close": 4.70130976, "volume": 83799.0}, {"date": "2000-07-03", "close": 4.66535328, "volume": 62291.0}, {"date": "2000-07-04", "close": 4.68333152, "volume": 80120.0}, {"date": "2000-07-05", "close": 4.69232064, "volume": 41796.0}, {"date": "2000-07-06", "close": 4.70130976, "volume": 62338.0}, {"date": "2000-07-07", "close": 4.70130976, "volume": 25891.0}, {"date": "2000-07-10", "close": 4.70130976, "volume": 25916.0}, {"date": "2000-07-11", "close": 4.71029888, "volume": 19684.0}, {"date": "2000-07-12", "close": 4.71029888, "volume": 24341.0}, {"date": "2000-07-13", "close": 4.70130976, "volume": 32337.0}, {"date": "2000-07-14", "close": 4.71029888, "volume": 40566.0}, {"date": "2000-07-17", "close": 4.68333152, "volume": 54209.0}, {"date": "2000-07-18", "close": 4.6743424, "volume": 16679.0}, {"date": "2000-07-19", "close": 4.739064064, "volume": 33294.0}, {"date": "2000-07-20", "close": 4.719288, "volume": 55737.0}, {"date": "2000-07-21", "close": 4.721085824, "volume": 54990.0}, {"date": "2000-07-24", "close": 4.6743424, "volume": 25202.0}, {"date": "2000-07-25", "close": 4.6743424, "volume": 33108.0}, {"date": "2000-07-26", "close": 4.6743424, "volume": 31773.0}, {"date": "2000-07-27", "close": 4.68333152, "volume": 11855.0}, {"date": "2000-07-28", "close": 4.70130976, "volume": 40705.0}, {"date": "2000-07-31", "close": 4.68333152, "volume": 34299.0}, {"date": "2000-08-01", "close": 4.719288, "volume": 98903.0}, {"date": "2000-08-02", "close": 4.7642336, "volume": 58839.0}, {"date": "2000-08-03", "close": 4.73726624, "volume": 89246.0}, {"date": "2000-08-04", "close": 4.74625536, "volume": 16630.0}, {"date": "2000-08-07", "close": 4.7642336, "volume": 40313.0}, {"date": "2000-08-08", "close": 4.8091792, "volume": 88045.0}, {"date": "2000-08-09", "close": 4.84513568, "volume": 58195.0}, {"date": "2000-08-10", "close": 4.83614656, "volume": 31895.0}, {"date": "2000-08-11", "close": 4.83614656, "volume": 41734.0}, {"date": "2000-08-14", "close": 4.8541248, "volume": 57541.0}, {"date": "2000-08-15", "close": 4.86311392, "volume": 77009.0}, {"date": "2000-08-16", "close": 4.8541248, "volume": 35999.0}, {"date": "2000-08-17", "close": 4.84513568, "volume": 41057.0}, {"date": "2000-08-18", "close": 4.83614656, "volume": 13291.0}, {"date": "2000-08-21", "close": 4.80019008, "volume": 11251.0}, {"date": "2000-08-22", "close": 4.80019008, "volume": 26324.0}, {"date": "2000-08-23", "close": 4.79120096, "volume": 37610.0}, {"date": "2000-08-24", "close": 4.80019008, "volume": 34871.0}, {"date": "2000-08-25", "close": 4.83614656, "volume": 31914.0}, {"date": "2000-08-28", "close": 4.8541248, "volume": 31880.0}, {"date": "2000-08-29", "close": 4.84513568, "volume": 14704.0}, {"date": "2000-08-30", "close": 4.81816832, "volume": 31588.0}, {"date": "2000-08-31", "close": 4.83614656, "volume": 96557.0}, {"date": "2000-09-01", "close": 4.88109216, "volume": 70204.0}, {"date": "2000-09-04", "close": 4.8541248, "volume": 43793.0}, {"date": "2000-09-05", "close": 4.84513568, "volume": 15007.0}, {"date": "2000-09-06", "close": 4.82715744, "volume": 25840.0}, {"date": "2000-09-07", "close": 4.8541248, "volume": 18342.0}, {"date": "2000-09-08", "close": 4.87210304, "volume": 43489.0}, {"date": "2000-09-11", "close": 4.86311392, "volume": 86315.0}, {"date": "2000-09-12", "close": 4.8990704, "volume": 47502.0}, {"date": "2000-09-13", "close": 4.92603776, "volume": 45119.0}, {"date": "2000-09-14", "close": 4.99795072, "volume": 59066.0}, {"date": "2000-09-15", "close": 4.9889616, "volume": 33843.0}, {"date": "2000-09-18", "close": 4.89008128, "volume": 33513.0}, {"date": "2000-09-19", "close": 4.8541248, "volume": 68774.0}, {"date": "2000-09-20", "close": 4.81816832, "volume": 17605.0}, {"date": "2000-09-21", "close": 4.8091792, "volume": 18260.0}, {"date": "2000-09-22", "close": 4.8091792, "volume": 28701.0}, {"date": "2000-09-25", "close": 4.8091792, "volume": 19298.0}, {"date": "2000-09-26", "close": 4.84513568, "volume": 37211.0}, {"date": "2000-09-27", "close": 4.8990704, "volume": 32336.0}, {"date": "2000-09-28", "close": 4.8541248, "volume": 15593.0}, {"date": "2000-09-29", "close": 4.8541248, "volume": 6341.0}, {"date": "2000-10-02", "close": 4.8990704, "volume": 11252.0}, {"date": "2000-10-03", "close": 4.91704864, "volume": 33762.0}, {"date": "2000-10-05", "close": 4.8541248, "volume": 29473.0}, {"date": "2000-10-06", "close": 4.96199424, "volume": 35970.0}, {"date": "2000-10-09", "close": 4.944016, "volume": 40358.0}, {"date": "2000-10-10", "close": 4.8990704, "volume": 24826.0}, {"date": "2000-10-11", "close": 4.983568128, "volume": 17694.0}, {"date": "2000-10-12", "close": 4.8990704, "volume": 22125.0}, {"date": "2000-10-13", "close": 4.8541248, "volume": 13341.0}, {"date": "2000-10-16", "close": 4.944016, "volume": 66922.0}, {"date": "2000-10-17", "close": 5.0339072, "volume": 34791.0}, {"date": "2000-10-18", "close": 4.9889616, "volume": 47945.0}, {"date": "2000-10-19", "close": 5.0339072, "volume": 13052.0}, {"date": "2000-10-20", "close": 5.02491808, "volume": 21288.0}, {"date": "2000-10-23", "close": 4.9889616, "volume": 26102.0}, {"date": "2000-10-24", "close": 4.9889616, "volume": 30292.0}, {"date": "2000-10-25", "close": 5.0339072, "volume": 42826.0}, {"date": "2000-10-26", "close": 5.2586352, "volume": 80674.0}, {"date": "2000-10-27", "close": 5.32155904, "volume": 97371.0}, {"date": "2000-10-30", "close": 5.2136896, "volume": 284057.0}, {"date": "2000-10-31", "close": 5.11480928, "volume": 31988.0}, {"date": "2000-11-01", "close": 5.13278752, "volume": 23845.0}, {"date": "2000-11-02", "close": 5.1237984, "volume": 64529.0}, {"date": "2000-11-03", "close": 5.2586352, "volume": 39383.0}, {"date": "2000-11-06", "close": 5.18672224, "volume": 23008.0}, {"date": "2000-11-07", "close": 5.2136896, "volume": 26453.0}, {"date": "2000-11-08", "close": 5.22267872, "volume": 26851.0}, {"date": "2000-11-09", "close": 5.27661344, "volume": 53052.0}, {"date": "2000-11-10", "close": 5.1237984, "volume": 51322.0}, {"date": "2000-11-13", "close": 5.06087456, "volume": 44041.0}, {"date": "2000-11-14", "close": 4.99795072, "volume": 21755.0}, {"date": "2000-11-15", "close": 4.95300512, "volume": 73020.0}, {"date": "2000-11-16", "close": 5.09683104, "volume": 27799.0}, {"date": "2000-11-17", "close": 5.0339072, "volume": 14420.0}, {"date": "2000-11-20", "close": 5.0788528, "volume": 33052.0}, {"date": "2000-11-21", "close": 5.0339072, "volume": 65953.0}, {"date": "2000-11-22", "close": 5.10582016, "volume": 36177.0}, {"date": "2000-11-23", "close": 5.0339072, "volume": 118052.0}, {"date": "2000-11-24", "close": 5.0339072, "volume": 9800.0}, {"date": "2000-11-27", "close": 5.06087456, "volume": 39175.0}, {"date": "2000-11-28", "close": 5.1237984, "volume": 20437.0}, {"date": "2000-11-29", "close": 5.15076576, "volume": 22208.0}, {"date": "2000-11-30", "close": 5.15076576, "volume": 44262.0}, {"date": "2000-12-01", "close": 5.05188544, "volume": 30863.0}, {"date": "2000-12-04", "close": 5.15076576, "volume": 39986.0}, {"date": "2000-12-05", "close": 5.122899488, "volume": 133430.0}, {"date": "2000-12-06", "close": 5.15975488, "volume": 105452.0}, {"date": "2000-12-07", "close": 5.2586352, "volume": 133851.0}, {"date": "2000-12-08", "close": 5.23166784, "volume": 59689.0}, {"date": "2000-12-11", "close": 5.2136896, "volume": 91493.0}, {"date": "2000-12-12", "close": 5.212790688, "volume": 94877.0}, {"date": "2000-12-13", "close": 5.24964608, "volume": 88717.0}, {"date": "2000-12-14", "close": 5.221779808, "volume": 49954.0}, {"date": "2000-12-15", "close": 5.1237984, "volume": 52459.0}, {"date": "2000-12-18", "close": 5.08784192, "volume": 28530.0}, {"date": "2000-12-19", "close": 5.14177664, "volume": 19748.0}, {"date": "2000-12-20", "close": 5.23166784, "volume": 25774.0}, {"date": "2000-12-21", "close": 5.22267872, "volume": 107728.0}, {"date": "2000-12-22", "close": 5.1237984, "volume": 38134.0}, {"date": "2000-12-27", "close": 5.24065696, "volume": 49819.0}, {"date": "2000-12-28", "close": 5.2136896, "volume": 17571.0}, {"date": "2000-12-29", "close": 5.29459168, "volume": 83688.0}, {"date": "2001-01-02", "close": 5.28560256, "volume": 10398.0}, {"date": "2001-01-03", "close": 5.28560256, "volume": 9102.0}, {"date": "2001-01-04", "close": 5.32155904, "volume": 44714.0}, {"date": "2001-01-05", "close": 5.31256992, "volume": 24708.0}, {"date": "2001-01-08", "close": 5.31256992, "volume": 35098.0}, {"date": "2001-01-09", "close": 5.31256992, "volume": 34645.0}, {"date": "2001-01-10", "close": 5.36650464, "volume": 27651.0}, {"date": "2001-01-11", "close": 5.40246112, "volume": 116668.0}, {"date": "2001-01-12", "close": 5.4384176, "volume": 69207.0}, {"date": "2001-01-15", "close": 5.40246112, "volume": 23498.0}, {"date": "2001-01-16", "close": 5.42043936, "volume": 32194.0}, {"date": "2001-01-17", "close": 5.42043936, "volume": 48177.0}, {"date": "2001-01-18", "close": 5.6182, "volume": 475800.0}, {"date": "2001-01-19", "close": 5.54628704, "volume": 87892.0}, {"date": "2001-01-22", "close": 5.5283088, "volume": 39296.0}, {"date": "2001-01-23", "close": 5.4833632, "volume": 34942.0}, {"date": "2001-01-24", "close": 5.56426528, "volume": 55609.0}, {"date": "2001-01-25", "close": 5.6182, "volume": 227650.0}, {"date": "2001-01-29", "close": 5.64516736, "volume": 79357.0}, {"date": "2001-01-30", "close": 5.68112384, "volume": 81997.0}, {"date": "2001-01-31", "close": 5.7080912, "volume": 99622.0}, {"date": "2001-02-01", "close": 5.72606944, "volume": 60172.0}, {"date": "2001-02-02", "close": 5.7080912, "volume": 62405.0}, {"date": "2001-02-05", "close": 5.7530368, "volume": 27444.0}, {"date": "2001-02-06", "close": 5.74404768, "volume": 185879.0}, {"date": "2001-02-07", "close": 5.77101504, "volume": 32275.0}, {"date": "2001-02-08", "close": 5.81596064, "volume": 55606.0}, {"date": "2001-02-09", "close": 5.67213472, "volume": 57906.0}, {"date": "2001-02-12", "close": 5.69910208, "volume": 25277.0}, {"date": "2001-02-13", "close": 5.68112384, "volume": 26099.0}, {"date": "2001-02-14", "close": 5.7080912, "volume": 22468.0}, {"date": "2001-02-15", "close": 5.5732544, "volume": 56052.0}, {"date": "2001-02-16", "close": 5.4833632, "volume": 38052.0}, {"date": "2001-02-19", "close": 5.5732544, "volume": 414548.0}, {"date": "2001-02-20", "close": 5.5732544, "volume": 30053.0}, {"date": "2001-02-21", "close": 5.55527616, "volume": 32558.0}, {"date": "2001-02-22", "close": 5.65415648, "volume": 26584.0}, {"date": "2001-02-23", "close": 5.7080912, "volume": 15728.0}, {"date": "2001-02-26", "close": 5.56426528, "volume": 71243.0}, {"date": "2001-02-27", "close": 5.5732544, "volume": 26950.0}, {"date": "2001-02-28", "close": 5.53729792, "volume": 36956.0}, {"date": "2001-03-01", "close": 5.4833632, "volume": 23679.0}, {"date": "2001-03-02", "close": 5.6182, "volume": 44193.0}, {"date": "2001-03-05", "close": 5.55527616, "volume": 31665.0}, {"date": "2001-03-06", "close": 5.60921088, "volume": 32845.0}, {"date": "2001-03-07", "close": 5.6182, "volume": 38455.0}, {"date": "2001-03-08", "close": 5.63617824, "volume": 20725.0}, {"date": "2001-03-09", "close": 5.63617824, "volume": 24572.0}, {"date": "2001-03-12", "close": 5.69011296, "volume": 11877.0}, {"date": "2001-03-13", "close": 5.51033056, "volume": 41906.0}, {"date": "2001-03-14", "close": 5.50134144, "volume": 42267.0}, {"date": "2001-03-15", "close": 5.50134144, "volume": 27769.0}, {"date": "2001-03-16", "close": 5.5732544, "volume": 41257.0}, {"date": "2001-03-19", "close": 5.50134144, "volume": 10113.0}, {"date": "2001-03-20", "close": 5.6182, "volume": 41925.0}, {"date": "2001-03-21", "close": 5.6631456, "volume": 55588.0}, {"date": "2001-03-22", "close": 5.64516736, "volume": 51403.0}, {"date": "2001-03-23", "close": 5.55527616, "volume": 50777.0}, {"date": "2001-03-26", "close": 5.38448288, "volume": 53390.0}, {"date": "2001-03-27", "close": 5.32155904, "volume": 22672.0}, {"date": "2001-03-28", "close": 5.28560256, "volume": 46590.0}, {"date": "2001-03-29", "close": 5.32155904, "volume": 45912.0}, {"date": "2001-03-30", "close": 5.291894944, "volume": 48258.0}, {"date": "2001-04-02", "close": 5.5283088, "volume": 65817.0}, {"date": "2001-04-03", "close": 5.51033056, "volume": 19803.0}, {"date": "2001-04-04", "close": 5.5283088, "volume": 23902.0}, {"date": "2001-04-05", "close": 5.53729792, "volume": 68164.0}, {"date": "2001-04-06", "close": 5.73505856, "volume": 58334.0}, {"date": "2001-04-09", "close": 6.0227104, "volume": 169810.0}, {"date": "2001-04-10", "close": 5.981360448, "volume": 90239.0}, {"date": "2001-04-11", "close": 5.69011296, "volume": 86787.0}, {"date": "2001-04-12", "close": 5.7530368, "volume": 45395.0}, {"date": "2001-04-17", "close": 5.71708032, "volume": 24048.0}, {"date": "2001-04-18", "close": 5.7530368, "volume": 47025.0}, {"date": "2001-04-19", "close": 5.72606944, "volume": 59365.0}, {"date": "2001-04-20", "close": 5.7530368, "volume": 13669.0}, {"date": "2001-04-23", "close": 5.67213472, "volume": 23377.0}, {"date": "2001-04-24", "close": 5.89686272, "volume": 80178.0}, {"date": "2001-04-26", "close": 5.842928, "volume": 86208.0}, {"date": "2001-04-27", "close": 5.76202592, "volume": 32102.0}, {"date": "2001-04-30", "close": 5.6631456, "volume": 41359.0}, {"date": "2001-05-01", "close": 5.60022176, "volume": 30507.0}, {"date": "2001-05-02", "close": 5.63617824, "volume": 22297.0}, {"date": "2001-05-03", "close": 5.7530368, "volume": 29855.0}, {"date": "2001-05-04", "close": 5.7530368, "volume": 53329.0}, {"date": "2001-05-07", "close": 5.82494976, "volume": 16073.0}, {"date": "2001-05-08", "close": 5.89686272, "volume": 81790.0}, {"date": "2001-05-09", "close": 6.00473216, "volume": 39737.0}, {"date": "2001-05-10", "close": 5.8878736, "volume": 52083.0}, {"date": "2001-05-11", "close": 5.85191712, "volume": 30429.0}, {"date": "2001-05-14", "close": 5.72606944, "volume": 22690.0}, {"date": "2001-05-15", "close": 5.8878736, "volume": 16740.0}, {"date": "2001-05-16", "close": 5.87888448, "volume": 17477.0}, {"date": "2001-05-17", "close": 6.00473216, "volume": 35534.0}, {"date": "2001-05-18", "close": 5.89686272, "volume": 48592.0}, {"date": "2001-05-21", "close": 5.7979824, "volume": 16698.0}, {"date": "2001-05-22", "close": 5.82494976, "volume": 30569.0}, {"date": "2001-05-23", "close": 5.8878736, "volume": 23347.0}, {"date": "2001-05-24", "close": 5.85191712, "volume": 7558.0}, {"date": "2001-05-25", "close": 5.85191712, "volume": 28874.0}, {"date": "2001-05-28", "close": 5.7979824, "volume": 67981.0}, {"date": "2001-05-29", "close": 5.842928, "volume": 117640.0}, {"date": "2001-05-30", "close": 5.99574304, "volume": 39973.0}, {"date": "2001-05-31", "close": 5.95079744, "volume": 19106.0}, {"date": "2001-06-01", "close": 5.95079744, "volume": 17361.0}, {"date": "2001-06-04", "close": 5.92383008, "volume": 29492.0}, {"date": "2001-06-05", "close": 5.841130176, "volume": 23599.0}, {"date": "2001-06-06", "close": 5.86090624, "volume": 27679.0}, {"date": "2001-06-07", "close": 5.89686272, "volume": 14580.0}, {"date": "2001-06-08", "close": 5.86989536, "volume": 28994.0}, {"date": "2001-06-12", "close": 5.9328192, "volume": 30617.0}, {"date": "2001-06-13", "close": 6.0227104, "volume": 27983.0}, {"date": "2001-06-14", "close": 6.016418016, "volume": 29972.0}, {"date": "2001-06-15", "close": 5.95079744, "volume": 17796.0}, {"date": "2001-06-18", "close": 5.94180832, "volume": 51244.0}, {"date": "2001-06-19", "close": 5.95978656, "volume": 25483.0}, {"date": "2001-06-20", "close": 5.9777648, "volume": 28333.0}, {"date": "2001-06-21", "close": 5.99574304, "volume": 58711.0}, {"date": "2001-06-22", "close": 5.8878736, "volume": 26550.0}, {"date": "2001-06-25", "close": 5.98675392, "volume": 24319.0}, {"date": "2001-06-26", "close": 6.0227104, "volume": 53925.0}, {"date": "2001-06-27", "close": 6.03169952, "volume": 76565.0}, {"date": "2001-06-28", "close": 6.067656, "volume": 22646.0}, {"date": "2001-06-29", "close": 5.95079744, "volume": 53707.0}, {"date": "2001-07-02", "close": 5.885176864, "volume": 57863.0}, {"date": "2001-07-03", "close": 5.95079744, "volume": 53843.0}, {"date": "2001-07-04", "close": 5.926526816, "volume": 59877.0}, {"date": "2001-07-05", "close": 5.842928, "volume": 70246.0}, {"date": "2001-07-06", "close": 5.81596064, "volume": 33271.0}, {"date": "2001-07-09", "close": 5.76202592, "volume": 48520.0}, {"date": "2001-07-10", "close": 5.7080912, "volume": 42578.0}, {"date": "2001-07-11", "close": 5.95978656, "volume": 24294.0}, {"date": "2001-07-12", "close": 5.86989536, "volume": 27711.0}, {"date": "2001-07-13", "close": 5.95978656, "volume": 23376.0}, {"date": "2001-07-16", "close": 5.90585184, "volume": 300345.0}, {"date": "2001-07-17", "close": 5.842928, "volume": 35196.0}, {"date": "2001-07-18", "close": 5.8878736, "volume": 10196.0}, {"date": "2001-07-19", "close": 5.9328192, "volume": 38456.0}, {"date": "2001-07-20", "close": 6.00473216, "volume": 13914534.0}, {"date": "2001-07-23", "close": 5.8878736, "volume": 82641.0}, {"date": "2001-07-24", "close": 5.8878736, "volume": 14437.0}, {"date": "2001-07-25", "close": 5.87888448, "volume": 30875.0}, {"date": "2001-07-26", "close": 5.9328192, "volume": 56096.0}, {"date": "2001-07-27", "close": 5.9777648, "volume": 14688.0}, {"date": "2001-07-30", "close": 6.00473216, "volume": 28874.0}, {"date": "2001-07-31", "close": 6.0227104, "volume": 19149.0}, {"date": "2001-08-01", "close": 5.96877568, "volume": 21485.0}, {"date": "2001-08-02", "close": 6.067656, "volume": 30915.0}, {"date": "2001-08-03", "close": 6.28339488, "volume": 1165499.0}, {"date": "2001-08-06", "close": 6.3822752, "volume": 39265.0}, {"date": "2001-08-07", "close": 6.2024928, "volume": 35102.0}, {"date": "2001-08-08", "close": 6.22047104, "volume": 31141.0}, {"date": "2001-08-09", "close": 6.39126432, "volume": 377752.0}, {"date": "2001-08-10", "close": 6.3373296, "volume": 16352.0}, {"date": "2001-08-13", "close": 6.45418816, "volume": 25293.0}, {"date": "2001-08-14", "close": 6.3822752, "volume": 28113.0}, {"date": "2001-08-15", "close": 6.35530784, "volume": 19476.0}, {"date": "2001-08-16", "close": 6.217774304, "volume": 29407.0}, {"date": "2001-08-17", "close": 6.40025344, "volume": 25831.0}, {"date": "2001-08-20", "close": 6.25642752, "volume": 55338.0}, {"date": "2001-08-21", "close": 6.2474384, "volume": 116411.0}, {"date": "2001-08-22", "close": 6.13956896, "volume": 35364.0}, {"date": "2001-08-23", "close": 6.1575472, "volume": 23226.0}, {"date": "2001-08-24", "close": 6.2474384, "volume": 52556.0}, {"date": "2001-08-27", "close": 6.3373296, "volume": 96176.0}, {"date": "2001-08-28", "close": 6.40025344, "volume": 36244.0}, {"date": "2001-08-29", "close": 6.3822752, "volume": 10779.0}, {"date": "2001-08-30", "close": 6.2474384, "volume": 8253.0}, {"date": "2001-08-31", "close": 5.8878736, "volume": 34910.0}, {"date": "2001-09-03", "close": 5.849220384, "volume": 34894.0}, {"date": "2001-09-04", "close": 5.78899328, "volume": 34641.0}, {"date": "2001-09-05", "close": 5.7080912, "volume": 31480.0}, {"date": "2001-09-06", "close": 5.78899328, "volume": 28706.0}, {"date": "2001-09-10", "close": 5.8878736, "volume": 25997.0}, {"date": "2001-09-11", "close": 6.0227104, "volume": 28154.0}, {"date": "2001-09-12", "close": 5.80697152, "volume": 25985.0}, {"date": "2001-09-13", "close": 5.76202592, "volume": 28858.0}, {"date": "2001-09-14", "close": 5.6631456, "volume": 34393.0}, {"date": "2001-09-17", "close": 5.50134144, "volume": 43326.0}, {"date": "2001-09-18", "close": 5.51033056, "volume": 21476.0}, {"date": "2001-09-19", "close": 5.5732544, "volume": 25400.0}, {"date": "2001-09-20", "close": 5.3485264, "volume": 153240.0}, {"date": "2001-09-21", "close": 5.14177664, "volume": 69831.0}, {"date": "2001-09-24", "close": 4.9889616, "volume": 55517.0}, {"date": "2001-09-25", "close": 5.1237984, "volume": 112625.0}, {"date": "2001-09-26", "close": 5.107617984, "volume": 82301.0}, {"date": "2001-09-27", "close": 5.19571136, "volume": 146054.0}, {"date": "2001-09-28", "close": 5.08784192, "volume": 87742.0}, {"date": "2001-10-01", "close": 5.08784192, "volume": 24002.0}, {"date": "2001-10-02", "close": 5.06986368, "volume": 127698.0}, {"date": "2001-10-03", "close": 5.0788528, "volume": 69584.0}, {"date": "2001-10-04", "close": 5.2586352, "volume": 66089.0}, {"date": "2001-10-05", "close": 5.19571136, "volume": 104675.0}, {"date": "2001-10-08", "close": 5.14177664, "volume": 121858.0}, {"date": "2001-10-09", "close": 5.24065696, "volume": 120233.0}, {"date": "2001-10-10", "close": 5.24065696, "volume": 67988.0}, {"date": "2001-10-11", "close": 5.3485264, "volume": 112000.0}, {"date": "2001-10-12", "close": 5.53729792, "volume": 72060.0}, {"date": "2001-10-15", "close": 5.536399008, "volume": 55969.0}, {"date": "2001-10-16", "close": 5.44740672, "volume": 33251.0}, {"date": "2001-10-17", "close": 5.46538496, "volume": 42633.0}, {"date": "2001-10-18", "close": 5.4384176, "volume": 75027.0}, {"date": "2001-10-19", "close": 5.4384176, "volume": 88548.0}, {"date": "2001-10-22", "close": 5.47437408, "volume": 110632.0}, {"date": "2001-10-23", "close": 5.46538496, "volume": 44705.0}, {"date": "2001-10-24", "close": 5.52381424, "volume": 75576.0}, {"date": "2001-10-25", "close": 5.4833632, "volume": 54046.0}, {"date": "2001-10-26", "close": 5.56426528, "volume": 95984.0}, {"date": "2001-10-29", "close": 5.64516736, "volume": 135733.0}, {"date": "2001-10-30", "close": 5.49235232, "volume": 62756.0}, {"date": "2001-10-31", "close": 5.485161024, "volume": 94881.0}, {"date": "2001-11-01", "close": 5.51033056, "volume": 38660.0}, {"date": "2001-11-02", "close": 5.393472, "volume": 62859.0}, {"date": "2001-11-05", "close": 5.47437408, "volume": 28784.0}, {"date": "2001-11-06", "close": 5.49235232, "volume": 17705.0}, {"date": "2001-11-07", "close": 5.5283088, "volume": 591471.0}, {"date": "2001-11-08", "close": 5.5732544, "volume": 57325.0}, {"date": "2001-11-09", "close": 5.51033056, "volume": 17532.0}, {"date": "2001-11-12", "close": 5.50134144, "volume": 57602.0}, {"date": "2001-11-13", "close": 5.51931968, "volume": 28778.0}, {"date": "2001-11-14", "close": 5.5732544, "volume": 66811.0}, {"date": "2001-11-15", "close": 5.56426528, "volume": 34113.0}, {"date": "2001-11-16", "close": 5.556175072, "volume": 25897.0}, {"date": "2001-11-19", "close": 5.6182, "volume": 25394.0}, {"date": "2001-11-20", "close": 5.62718912, "volume": 50113.0}, {"date": "2001-11-21", "close": 5.60921088, "volume": 30193.0}, {"date": "2001-11-22", "close": 5.5732544, "volume": 90670.0}, {"date": "2001-11-23", "close": 5.56426528, "volume": 42387.0}, {"date": "2001-11-26", "close": 5.59123264, "volume": 42567.0}, {"date": "2001-11-27", "close": 5.5732544, "volume": 32378.0}, {"date": "2001-11-28", "close": 5.60921088, "volume": 42073.0}, {"date": "2001-11-29", "close": 5.6182, "volume": 181690.0}, {"date": "2001-11-30", "close": 5.6631456, "volume": 166054.0}, {"date": "2001-12-03", "close": 5.59123264, "volume": 33327.0}, {"date": "2001-12-04", "close": 5.69011296, "volume": 193119.0}, {"date": "2001-12-05", "close": 5.7080912, "volume": 124060.0}, {"date": "2001-12-06", "close": 5.7530368, "volume": 50569.0}, {"date": "2001-12-07", "close": 5.78899328, "volume": 47664.0}, {"date": "2001-12-10", "close": 5.78000416, "volume": 61247.0}, {"date": "2001-12-11", "close": 5.7979824, "volume": 37575.0}, {"date": "2001-12-12", "close": 5.71708032, "volume": 42833.0}, {"date": "2001-12-13", "close": 5.7530368, "volume": 19990.0}, {"date": "2001-12-14", "close": 5.71258576, "volume": 29368.0}, {"date": "2001-12-17", "close": 5.7530368, "volume": 51698.0}, {"date": "2001-12-18", "close": 5.7979824, "volume": 60298.0}, {"date": "2001-12-19", "close": 5.842928, "volume": 64457.0}, {"date": "2001-12-20", "close": 5.895064896, "volume": 22502.0}, {"date": "2001-12-21", "close": 6.05866688, "volume": 65886.0}, {"date": "2001-12-24", "close": 6.00473216, "volume": 37155.0}, {"date": "2001-12-27", "close": 6.00473216, "volume": 3726.0}, {"date": "2001-12-28", "close": 6.044284288, "volume": 29220.0}, {"date": "2001-12-31", "close": 6.00473216, "volume": 52438.0}, {"date": "2002-01-02", "close": 6.04068864, "volume": 5952.0}, {"date": "2002-01-03", "close": 5.9328192, "volume": 18669.0}, {"date": "2002-01-04", "close": 5.9328192, "volume": 30699.0}, {"date": "2002-01-07", "close": 5.92383008, "volume": 31089.0}, {"date": "2002-01-08", "close": 5.89686272, "volume": 54000.0}, {"date": "2002-01-09", "close": 5.8878736, "volume": 39455.0}, {"date": "2002-01-10", "close": 5.85191712, "volume": 75219.0}, {"date": "2002-01-11", "close": 5.90585184, "volume": 23933.0}, {"date": "2002-01-14", "close": 6.0227104, "volume": 15455.0}, {"date": "2002-01-15", "close": 6.04068864, "volume": 15462.0}, {"date": "2002-01-16", "close": 6.051475584, "volume": 15135.0}, {"date": "2002-01-17", "close": 5.9777648, "volume": 28296.0}, {"date": "2002-01-18", "close": 5.9328192, "volume": 571215.0}, {"date": "2002-01-21", "close": 6.0227104, "volume": 11865.0}, {"date": "2002-01-22", "close": 6.10361248, "volume": 34774.0}, {"date": "2002-01-23", "close": 5.9777648, "volume": 11155.0}, {"date": "2002-01-24", "close": 6.1126016, "volume": 32083.0}, {"date": "2002-01-25", "close": 6.07664512, "volume": 86452.0}, {"date": "2002-01-29", "close": 6.0227104, "volume": 65515.0}, {"date": "2002-01-30", "close": 6.0227104, "volume": 77192.0}, {"date": "2002-01-31", "close": 6.04068864, "volume": 116800.0}, {"date": "2002-02-01", "close": 6.039789728, "volume": 26591.0}, {"date": "2002-02-04", "close": 6.12159072, "volume": 38013.0}, {"date": "2002-02-05", "close": 6.1575472, "volume": 72890.0}, {"date": "2002-02-06", "close": 6.2024928, "volume": 39629.0}, {"date": "2002-02-07", "close": 6.100016832, "volume": 55427.0}, {"date": "2002-02-08", "close": 6.25642752, "volume": 24314.0}, {"date": "2002-02-11", "close": 6.28339488, "volume": 23389.0}, {"date": "2002-02-12", "close": 6.2474384, "volume": 48921.0}, {"date": "2002-02-13", "close": 6.2024928, "volume": 27942.0}, {"date": "2002-02-14", "close": 6.2474384, "volume": 34804.0}, {"date": "2002-02-15", "close": 6.313957888, "volume": 143006.0}, {"date": "2002-02-18", "close": 6.322947008, "volume": 64568.0}, {"date": "2002-02-19", "close": 6.292384, "volume": 34785.0}, {"date": "2002-02-20", "close": 6.2474384, "volume": 193613.0}, {"date": "2002-02-21", "close": 6.292384, "volume": 20201.0}, {"date": "2002-02-22", "close": 6.32834048, "volume": 25693.0}, {"date": "2002-02-25", "close": 6.37328608, "volume": 249376.0}, {"date": "2002-02-26", "close": 6.397556704, "volume": 34770.0}, {"date": "2002-02-27", "close": 6.30137312, "volume": 159422.0}, {"date": "2002-02-28", "close": 6.284293792, "volume": 686601.0}, {"date": "2002-03-01", "close": 6.32834048, "volume": 41420.0}, {"date": "2002-03-04", "close": 6.292384, "volume": 217165.0}, {"date": "2002-03-05", "close": 6.304069856, "volume": 61482.0}, {"date": "2002-03-06", "close": 6.3373296, "volume": 25328.0}, {"date": "2002-03-07", "close": 6.3373296, "volume": 24051.0}, {"date": "2002-03-08", "close": 6.3373296, "volume": 29114.0}, {"date": "2002-03-11", "close": 6.3373296, "volume": 66560.0}, {"date": "2002-03-12", "close": 6.3373296, "volume": 187217.0}, {"date": "2002-03-13", "close": 6.36429696, "volume": 124313.0}, {"date": "2002-03-14", "close": 6.37328608, "volume": 24347.0}, {"date": "2002-03-15", "close": 6.3373296, "volume": 297987.0}, {"date": "2002-03-18", "close": 6.26541664, "volume": 362338.0}, {"date": "2002-03-19", "close": 6.3373296, "volume": 25086.0}, {"date": "2002-03-20", "close": 6.3373296, "volume": 41585.0}, {"date": "2002-03-21", "close": 6.3373296, "volume": 53212.0}, {"date": "2002-03-22", "close": 6.32834048, "volume": 43243.0}, {"date": "2002-03-25", "close": 6.28339488, "volume": 54407.0}, {"date": "2002-03-26", "close": 6.31036224, "volume": 88180.0}, {"date": "2002-03-27", "close": 6.3373296, "volume": 64306.0}, {"date": "2002-03-28", "close": 6.40025344, "volume": 73627.0}, {"date": "2002-04-02", "close": 6.3373296, "volume": 111654.0}, {"date": "2002-04-03", "close": 6.292384, "volume": 148724.0}, {"date": "2002-04-04", "close": 6.292384, "volume": 87507.0}, {"date": "2002-04-05", "close": 6.36429696, "volume": 25103.0}, {"date": "2002-04-08", "close": 6.45418816, "volume": 116787.0}, {"date": "2002-04-09", "close": 6.49913376, "volume": 153137.0}, {"date": "2002-04-10", "close": 6.58902496, "volume": 77595.0}, {"date": "2002-04-11", "close": 6.62498144, "volume": 64700.0}, {"date": "2002-04-12", "close": 6.3822752, "volume": 22854.0}, {"date": "2002-04-15", "close": 6.4272208, "volume": 98884.0}, {"date": "2002-04-16", "close": 6.4721664, "volume": 335478.0}, {"date": "2002-04-17", "close": 6.4721664, "volume": 34451.0}, {"date": "2002-04-18", "close": 6.43620992, "volume": 39795.0}, {"date": "2002-04-19", "close": 6.45418816, "volume": 43280.0}, {"date": "2002-04-22", "close": 6.43620992, "volume": 45774.0}, {"date": "2002-04-23", "close": 6.49014464, "volume": 40263.0}, {"date": "2002-04-24", "close": 6.3822752, "volume": 63901.0}, {"date": "2002-04-26", "close": 6.4272208, "volume": 96681.0}, {"date": "2002-04-29", "close": 6.4272208, "volume": 71746.0}, {"date": "2002-04-30", "close": 6.36429696, "volume": 40192.0}, {"date": "2002-05-01", "close": 6.44519904, "volume": 22534.0}, {"date": "2002-05-02", "close": 6.46317728, "volume": 17487.0}, {"date": "2002-05-03", "close": 6.4272208, "volume": 17813.0}, {"date": "2002-05-06", "close": 6.4272208, "volume": 27445.0}, {"date": "2002-05-07", "close": 6.4272208, "volume": 24501.0}, {"date": "2002-05-08", "close": 6.4272208, "volume": 30243.0}, {"date": "2002-05-09", "close": 6.3373296, "volume": 30297.0}, {"date": "2002-05-10", "close": 6.2474384, "volume": 114017.0}, {"date": "2002-05-13", "close": 6.1575472, "volume": 192030.0}, {"date": "2002-05-14", "close": 6.23844928, "volume": 45686.0}, {"date": "2002-05-15", "close": 6.26541664, "volume": 133425.0}, {"date": "2002-05-16", "close": 6.3822752, "volume": 41143.0}, {"date": "2002-05-17", "close": 6.3373296, "volume": 75277.0}, {"date": "2002-05-20", "close": 6.4272208, "volume": 31476.0}, {"date": "2002-05-21", "close": 6.4272208, "volume": 42763.0}, {"date": "2002-05-22", "close": 6.44519904, "volume": 34338.0}, {"date": "2002-05-23", "close": 6.43620992, "volume": 15400.0}, {"date": "2002-05-24", "close": 6.4272208, "volume": 25142.0}, {"date": "2002-05-27", "close": 6.4272208, "volume": 65262.0}, {"date": "2002-05-28", "close": 6.48115552, "volume": 21082.0}, {"date": "2002-05-29", "close": 6.46317728, "volume": 42703.0}, {"date": "2002-05-30", "close": 6.4721664, "volume": 22863.0}, {"date": "2002-05-31", "close": 6.45418816, "volume": 24164.0}, {"date": "2002-06-03", "close": 6.43620992, "volume": 7654.0}, {"date": "2002-06-04", "close": 6.3822752, "volume": 23945.0}, {"date": "2002-06-05", "close": 6.45418816, "volume": 24188.0}, {"date": "2002-06-06", "close": 6.3822752, "volume": 23205.0}, {"date": "2002-06-07", "close": 6.5620576, "volume": 74274.0}, {"date": "2002-06-11", "close": 6.64295968, "volume": 55632.0}, {"date": "2002-06-12", "close": 6.6070032, "volume": 32495.0}, {"date": "2002-06-13", "close": 6.517112, "volume": 33227.0}, {"date": "2002-06-14", "close": 6.50812288, "volume": 30916.0}, {"date": "2002-06-17", "close": 6.517112, "volume": 16587.0}, {"date": "2002-06-18", "close": 6.48115552, "volume": 25253.0}, {"date": "2002-06-19", "close": 6.48115552, "volume": 23206.0}, {"date": "2002-06-20", "close": 6.48115552, "volume": 25313.0}, {"date": "2002-06-21", "close": 6.53509024, "volume": 13514.0}, {"date": "2002-06-24", "close": 6.61599232, "volume": 53218.0}, {"date": "2002-06-25", "close": 6.6070032, "volume": 50043.0}, {"date": "2002-06-26", "close": 6.55306848, "volume": 28420.0}, {"date": "2002-06-27", "close": 6.6968944, "volume": 19832.0}, {"date": "2002-06-28", "close": 6.75981824, "volume": 190782.0}, {"date": "2002-07-01", "close": 6.82274208, "volume": 23654.0}, {"date": "2002-07-02", "close": 6.86768768, "volume": 31330.0}, {"date": "2002-07-03", "close": 6.6519488, "volume": 51490.0}, {"date": "2002-07-04", "close": 6.67891616, "volume": 28401.0}, {"date": "2002-07-05", "close": 6.74184, "volume": 16193.0}, {"date": "2002-07-08", "close": 6.7867856, "volume": 52789.0}, {"date": "2002-07-09", "close": 6.966568, "volume": 19901.0}, {"date": "2002-07-10", "close": 6.90364416, "volume": 14848.0}, {"date": "2002-07-11", "close": 6.84072032, "volume": 31703.0}, {"date": "2002-07-12", "close": 6.85869856, "volume": 22316.0}, {"date": "2002-07-15", "close": 6.81375296, "volume": 13371.0}, {"date": "2002-07-16", "close": 6.7867856, "volume": 17600.0}, {"date": "2002-07-17", "close": 6.73285088, "volume": 34902.0}, {"date": "2002-07-18", "close": 6.62498144, "volume": 20604.0}, {"date": "2002-07-19", "close": 6.34631872, "volume": 70772.0}, {"date": "2002-07-22", "close": 6.30137312, "volume": 184533.0}, {"date": "2002-07-23", "close": 6.1575472, "volume": 73547.0}, {"date": "2002-07-24", "close": 6.1575472, "volume": 45317.0}, {"date": "2002-07-25", "close": 6.28339488, "volume": 61970.0}, {"date": "2002-07-26", "close": 6.31036224, "volume": 22195.0}, {"date": "2002-07-29", "close": 6.63397056, "volume": 23751.0}, {"date": "2002-07-30", "close": 6.64295968, "volume": 23214.0}, {"date": "2002-07-31", "close": 6.41823168, "volume": 30257.0}, {"date": "2002-08-01", "close": 6.4721664, "volume": 15835.0}, {"date": "2002-08-02", "close": 6.40924256, "volume": 50942.0}, {"date": "2002-08-05", "close": 6.30137312, "volume": 13311.0}, {"date": "2002-08-06", "close": 6.32834048, "volume": 18671.0}, {"date": "2002-08-07", "close": 6.45418816, "volume": 19000.0}, {"date": "2002-08-08", "close": 6.2474384, "volume": 42035.0}, {"date": "2002-08-09", "close": 6.26541664, "volume": 46257.0}, {"date": "2002-08-12", "close": 6.34631872, "volume": 37593.0}, {"date": "2002-08-13", "close": 6.292384, "volume": 57753.0}, {"date": "2002-08-14", "close": 6.2474384, "volume": 87639.0}, {"date": "2002-08-15", "close": 6.44519904, "volume": 53080.0}, {"date": "2002-08-16", "close": 6.44519904, "volume": 23908.0}, {"date": "2002-08-19", "close": 6.45418816, "volume": 59931.0}, {"date": "2002-08-20", "close": 6.4721664, "volume": 45465.0}, {"date": "2002-08-21", "close": 6.62498144, "volume": 13237.0}, {"date": "2002-08-22", "close": 6.61599232, "volume": 51487.0}, {"date": "2002-08-23", "close": 6.517112, "volume": 23281.0}, {"date": "2002-08-26", "close": 6.5620576, "volume": 62132.0}, {"date": "2002-08-27", "close": 6.5620576, "volume": 45780.0}, {"date": "2002-08-28", "close": 6.61599232, "volume": 14670.0}, {"date": "2002-08-29", "close": 6.67891616, "volume": 47060.0}, {"date": "2002-08-30", "close": 6.76880736, "volume": 68867.0}, {"date": "2002-09-02", "close": 6.6519488, "volume": 10049.0}, {"date": "2002-09-03", "close": 6.6968944, "volume": 17231.0}, {"date": "2002-09-04", "close": 6.68790528, "volume": 28328.0}, {"date": "2002-09-05", "close": 6.5620576, "volume": 24153.0}, {"date": "2002-09-06", "close": 6.44519904, "volume": 26814.0}, {"date": "2002-09-09", "close": 6.43620992, "volume": 23124.0}, {"date": "2002-09-10", "close": 6.3822752, "volume": 47393.0}, {"date": "2002-09-11", "close": 6.4272208, "volume": 38060.0}, {"date": "2002-09-12", "close": 6.41823168, "volume": 31529.0}, {"date": "2002-09-13", "close": 6.39126432, "volume": 25083.0}, {"date": "2002-09-16", "close": 6.4272208, "volume": 42685.0}, {"date": "2002-09-17", "close": 6.43620992, "volume": 112852.0}, {"date": "2002-09-18", "close": 6.44519904, "volume": 9675.0}, {"date": "2002-09-19", "close": 6.4272208, "volume": 87927.0}, {"date": "2002-09-20", "close": 6.4272208, "volume": 180031.0}, {"date": "2002-09-23", "close": 6.45418816, "volume": 16800.0}, {"date": "2002-09-24", "close": 6.4272208, "volume": 56850.0}, {"date": "2002-09-25", "close": 6.46317728, "volume": 73469.0}, {"date": "2002-09-26", "close": 6.44519904, "volume": 47146.0}, {"date": "2002-09-27", "close": 6.52610112, "volume": 130608.0}, {"date": "2002-09-30", "close": 6.4272208, "volume": 354471.0}, {"date": "2002-10-01", "close": 6.3822752, "volume": 51530.0}, {"date": "2002-10-02", "close": 6.48115552, "volume": 49964.0}, {"date": "2002-10-03", "close": 6.43620992, "volume": 11120.0}, {"date": "2002-10-04", "close": 6.41823168, "volume": 106686.0}, {"date": "2002-10-07", "close": 6.3822752, "volume": 39670.0}, {"date": "2002-10-08", "close": 6.3822752, "volume": 33555.0}, {"date": "2002-10-09", "close": 6.2474384, "volume": 30594.0}, {"date": "2002-10-10", "close": 6.067656, "volume": 31756.0}, {"date": "2002-10-11", "close": 6.13956896, "volume": 17965.0}, {"date": "2002-10-14", "close": 6.1126016, "volume": 13784.0}, {"date": "2002-10-15", "close": 6.2024928, "volume": 98159.0}, {"date": "2002-10-16", "close": 6.2474384, "volume": 23577.0}, {"date": "2002-10-17", "close": 6.3822752, "volume": 302393.0}, {"date": "2002-10-18", "close": 6.40924256, "volume": 66514.0}, {"date": "2002-10-21", "close": 6.40025344, "volume": 34691.0}, {"date": "2002-10-22", "close": 6.4272208, "volume": 24058.0}, {"date": "2002-10-23", "close": 6.4721664, "volume": 28779.0}, {"date": "2002-10-24", "close": 6.49014464, "volume": 106900.0}, {"date": "2002-10-25", "close": 6.292384, "volume": 29185.0}, {"date": "2002-10-28", "close": 6.23844928, "volume": 57713.0}, {"date": "2002-10-29", "close": 6.23844928, "volume": 54762.0}, {"date": "2002-10-30", "close": 6.2474384, "volume": 157229.0}, {"date": "2002-10-31", "close": 6.31036224, "volume": 89071.0}, {"date": "2002-11-01", "close": 6.2474384, "volume": 25309.0}, {"date": "2002-11-04", "close": 6.2474384, "volume": 62493.0}, {"date": "2002-11-05", "close": 6.292384, "volume": 71901.0}, {"date": "2002-11-06", "close": 6.292384, "volume": 172660.0}, {"date": "2002-11-07", "close": 6.2024928, "volume": 187341.0}, {"date": "2002-11-08", "close": 6.14855808, "volume": 36982.0}, {"date": "2002-11-11", "close": 5.9328192, "volume": 27004.0}, {"date": "2002-11-12", "close": 6.12159072, "volume": 128280.0}, {"date": "2002-11-13", "close": 6.13057984, "volume": 109769.0}, {"date": "2002-11-14", "close": 6.1575472, "volume": 10000.0}, {"date": "2002-11-15", "close": 6.14855808, "volume": 116184.0}, {"date": "2002-11-18", "close": 6.19350368, "volume": 40357.0}, {"date": "2002-11-19", "close": 6.07664512, "volume": 24104.0}, {"date": "2002-11-20", "close": 6.2024928, "volume": 53266.0}, {"date": "2002-11-21", "close": 6.3373296, "volume": 46363.0}, {"date": "2002-11-22", "close": 6.22047104, "volume": 10912.0}, {"date": "2002-11-25", "close": 6.3373296, "volume": 25244.0}, {"date": "2002-11-26", "close": 6.18451456, "volume": 12779.0}, {"date": "2002-11-27", "close": 6.2024928, "volume": 25716.0}, {"date": "2002-11-28", "close": 6.2024928, "volume": 73596.0}, {"date": "2002-11-29", "close": 6.2474384, "volume": 119552.0}, {"date": "2002-12-02", "close": 6.2474384, "volume": 29436.0}, {"date": "2002-12-03", "close": 6.27440576, "volume": 180886.0}, {"date": "2002-12-04", "close": 6.16653632, "volume": 14592.0}, {"date": "2002-12-05", "close": 6.2024928, "volume": 45983.0}, {"date": "2002-12-06", "close": 6.2024928, "volume": 29417.0}, {"date": "2002-12-09", "close": 6.25642752, "volume": 24995.0}, {"date": "2002-12-10", "close": 6.2024928, "volume": 64480.0}, {"date": "2002-12-11", "close": 6.1126016, "volume": 35932.0}, {"date": "2002-12-12", "close": 6.12159072, "volume": 40825.0}, {"date": "2002-12-13", "close": 6.18451456, "volume": 34577.0}, {"date": "2002-12-16", "close": 6.18451456, "volume": 19643.0}, {"date": "2002-12-17", "close": 6.14855808, "volume": 30526.0}, {"date": "2002-12-18", "close": 6.21148192, "volume": 104425.0}, {"date": "2002-12-19", "close": 6.2024928, "volume": 167481.0}, {"date": "2002-12-20", "close": 6.23844928, "volume": 43955.0}, {"date": "2002-12-23", "close": 6.23844928, "volume": 18989.0}, {"date": "2002-12-24", "close": 6.28339488, "volume": 16101.0}, {"date": "2002-12-27", "close": 6.292384, "volume": 2445.0}, {"date": "2002-12-30", "close": 6.23844928, "volume": 22491.0}, {"date": "2002-12-31", "close": 6.28339488, "volume": 10447.0}, {"date": "2003-01-02", "close": 6.28339488, "volume": 9287.0}, {"date": "2003-01-03", "close": 6.19350368, "volume": 5765.0}, {"date": "2003-01-06", "close": 6.31935136, "volume": 50912.0}, {"date": "2003-01-07", "close": 6.32834048, "volume": 28878.0}, {"date": "2003-01-08", "close": 6.3373296, "volume": 230791.0}, {"date": "2003-01-09", "close": 6.35530784, "volume": 34346.0}, {"date": "2003-01-10", "close": 6.25642752, "volume": 25281.0}, {"date": "2003-01-13", "close": 6.2474384, "volume": 17164.0}, {"date": "2003-01-14", "close": 6.22946016, "volume": 133546.0}, {"date": "2003-01-15", "close": 6.2474384, "volume": 10411.0}, {"date": "2003-01-16", "close": 6.25642752, "volume": 102365.0}, {"date": "2003-01-17", "close": 6.26541664, "volume": 98352.0}, {"date": "2003-01-20", "close": 6.292384, "volume": 13898.0}, {"date": "2003-01-21", "close": 6.3373296, "volume": 182678.0}, {"date": "2003-01-22", "close": 6.22047104, "volume": 34321.0}, {"date": "2003-01-23", "close": 6.23844928, "volume": 105454.0}, {"date": "2003-01-24", "close": 6.25642752, "volume": 19708.0}, {"date": "2003-01-28", "close": 6.21148192, "volume": 73339.0}, {"date": "2003-01-29", "close": 6.22946016, "volume": 69702.0}, {"date": "2003-01-30", "close": 6.25642752, "volume": 23115.0}, {"date": "2003-01-31", "close": 6.26541664, "volume": 216171.0}, {"date": "2003-02-03", "close": 6.21148192, "volume": 138314.0}, {"date": "2003-02-04", "close": 6.22946016, "volume": 29397.0}, {"date": "2003-02-05", "close": 6.22946016, "volume": 23879.0}, {"date": "2003-02-06", "close": 6.2024928, "volume": 81129.0}, {"date": "2003-02-07", "close": 6.28339488, "volume": 11753.0}, {"date": "2003-02-10", "close": 6.292384, "volume": 91102.0}, {"date": "2003-02-11", "close": 6.3373296, "volume": 197037.0}, {"date": "2003-02-12", "close": 6.31036224, "volume": 56048.0}, {"date": "2003-02-13", "close": 6.27440576, "volume": 96555.0}, {"date": "2003-02-14", "close": 6.25642752, "volume": 12738.0}, {"date": "2003-02-17", "close": 6.292384, "volume": 34146.0}, {"date": "2003-02-18", "close": 6.2474384, "volume": 203122.0}, {"date": "2003-02-19", "close": 6.36429696, "volume": 81720.0}, {"date": "2003-02-20", "close": 6.28339488, "volume": 42830.0}, {"date": "2003-02-21", "close": 6.26541664, "volume": 49163.0}, {"date": "2003-02-24", "close": 6.36429696, "volume": 27412.0}, {"date": "2003-02-25", "close": 6.292384, "volume": 63102.0}, {"date": "2003-02-26", "close": 6.37328608, "volume": 77804.0}, {"date": "2003-02-27", "close": 6.3373296, "volume": 13494.0}, {"date": "2003-02-28", "close": 6.32834048, "volume": 44579.0}, {"date": "2003-03-03", "close": 6.3373296, "volume": 17620.0}, {"date": "2003-03-04", "close": 6.36429696, "volume": 63390.0}, {"date": "2003-03-05", "close": 6.25642752, "volume": 45960.0}, {"date": "2003-03-06", "close": 6.26541664, "volume": 37772.0}, {"date": "2003-03-07", "close": 6.292384, "volume": 21944.0}, {"date": "2003-03-10", "close": 6.3373296, "volume": 17328.0}, {"date": "2003-03-11", "close": 6.28339488, "volume": 24478.0}, {"date": "2003-03-12", "close": 6.26541664, "volume": 176456.0}, {"date": "2003-03-13", "close": 6.2474384, "volume": 32345.0}, {"date": "2003-03-14", "close": 6.292384, "volume": 29430.0}, {"date": "2003-03-17", "close": 6.30137312, "volume": 48920.0}, {"date": "2003-03-18", "close": 6.3822752, "volume": 61795.0}, {"date": "2003-03-19", "close": 6.32834048, "volume": 33157.0}, {"date": "2003-03-20", "close": 6.40025344, "volume": 26019.0}, {"date": "2003-03-21", "close": 6.40025344, "volume": 26103.0}, {"date": "2003-03-24", "close": 6.40025344, "volume": 31440.0}, {"date": "2003-03-25", "close": 6.50812288, "volume": 62481.0}, {"date": "2003-03-26", "close": 6.58902496, "volume": 39511.0}, {"date": "2003-03-27", "close": 6.72386176, "volume": 60316.0}, {"date": "2003-03-28", "close": 6.66093792, "volume": 122576.0}, {"date": "2003-03-31", "close": 6.6519488, "volume": 536720.0}, {"date": "2003-04-01", "close": 6.75981824, "volume": 48157.0}, {"date": "2003-04-02", "close": 6.82274208, "volume": 112238.0}, {"date": "2003-04-03", "close": 6.8317312, "volume": 278252.0}, {"date": "2003-04-04", "close": 6.966568, "volume": 126977.0}, {"date": "2003-04-07", "close": 7.0564592, "volume": 227593.0}, {"date": "2003-04-08", "close": 7.18230688, "volume": 301796.0}, {"date": "2003-04-09", "close": 7.0564592, "volume": 120439.0}, {"date": "2003-04-10", "close": 7.00252448, "volume": 152561.0}, {"date": "2003-04-11", "close": 7.0115136, "volume": 98154.0}, {"date": "2003-04-14", "close": 6.9216224, "volume": 130870.0}, {"date": "2003-04-15", "close": 6.966568, "volume": 163003.0}, {"date": "2003-04-16", "close": 6.966568, "volume": 809425.0}, {"date": "2003-04-17", "close": 7.00252448, "volume": 135072.0}, {"date": "2003-04-22", "close": 7.02949184, "volume": 133703.0}, {"date": "2003-04-23", "close": 7.04747008, "volume": 170531.0}, {"date": "2003-04-24", "close": 6.94858976, "volume": 77247.0}, {"date": "2003-04-28", "close": 7.02949184, "volume": 152638.0}, {"date": "2003-04-29", "close": 7.191296, "volume": 322474.0}, {"date": "2003-04-30", "close": 7.17331776, "volume": 142446.0}, {"date": "2003-05-01", "close": 7.22725248, "volume": 107440.0}, {"date": "2003-05-02", "close": 7.15533952, "volume": 55639.0}, {"date": "2003-05-05", "close": 7.15533952, "volume": 141286.0}, {"date": "2003-05-06", "close": 7.36208928, "volume": 316960.0}, {"date": "2003-05-07", "close": 7.4609696, "volume": 168292.0}, {"date": "2003-05-08", "close": 7.3710784, "volume": 112843.0}, {"date": "2003-05-09", "close": 7.29916544, "volume": 48445.0}, {"date": "2003-05-12", "close": 7.3710784, "volume": 81084.0}, {"date": "2003-05-13", "close": 7.54187168, "volume": 141553.0}, {"date": "2003-05-14", "close": 7.5059152, "volume": 52540.0}, {"date": "2003-05-15", "close": 7.3710784, "volume": 45081.0}, {"date": "2003-05-16", "close": 7.5059152, "volume": 41012.0}, {"date": "2003-05-19", "close": 7.5958064, "volume": 304811.0}, {"date": "2003-05-20", "close": 7.5508608, "volume": 122697.0}, {"date": "2003-05-21", "close": 7.5508608, "volume": 60530.0}, {"date": "2003-05-22", "close": 7.63176288, "volume": 100223.0}, {"date": "2003-05-23", "close": 7.8205344, "volume": 36148.0}, {"date": "2003-05-26", "close": 7.7755888, "volume": 50993.0}, {"date": "2003-05-27", "close": 7.78457792, "volume": 108243.0}, {"date": "2003-05-28", "close": 7.86548, "volume": 140052.0}, {"date": "2003-05-29", "close": 7.93739296, "volume": 171433.0}, {"date": "2003-05-30", "close": 7.81154528, "volume": 42634.0}, {"date": "2003-06-02", "close": 7.85649088, "volume": 35384.0}, {"date": "2003-06-03", "close": 7.9553712, "volume": 82235.0}, {"date": "2003-06-04", "close": 7.98233856, "volume": 83039.0}, {"date": "2003-06-05", "close": 8.0452624, "volume": 101009.0}, {"date": "2003-06-06", "close": 7.97334944, "volume": 77045.0}, {"date": "2003-06-10", "close": 7.86548, "volume": 102441.0}, {"date": "2003-06-11", "close": 8.0003168, "volume": 125874.0}, {"date": "2003-06-12", "close": 7.99132768, "volume": 83445.0}, {"date": "2003-06-13", "close": 7.92840384, "volume": 82354.0}, {"date": "2003-06-16", "close": 7.87446912, "volume": 120697.0}, {"date": "2003-06-17", "close": 7.94638208, "volume": 72586.0}, {"date": "2003-06-18", "close": 7.84750176, "volume": 20618.0}, {"date": "2003-06-19", "close": 7.640752, "volume": 222681.0}, {"date": "2003-06-20", "close": 7.5059152, "volume": 129883.0}, {"date": "2003-06-23", "close": 7.51490432, "volume": 55797.0}, {"date": "2003-06-24", "close": 7.71266496, "volume": 102432.0}, {"date": "2003-06-25", "close": 7.65873024, "volume": 137366.0}, {"date": "2003-06-26", "close": 7.61378464, "volume": 153286.0}, {"date": "2003-06-27", "close": 7.64974112, "volume": 90710.0}, {"date": "2003-06-30", "close": 7.640752, "volume": 62470.0}, {"date": "2003-07-01", "close": 7.74862144, "volume": 95917.0}, {"date": "2003-07-02", "close": 7.8205344, "volume": 82733.0}, {"date": "2003-07-03", "close": 7.80255616, "volume": 32468.0}, {"date": "2003-07-04", "close": 7.64974112, "volume": 74281.0}, {"date": "2003-07-07", "close": 7.7306432, "volume": 50933.0}, {"date": "2003-07-08", "close": 7.70367584, "volume": 137366.0}, {"date": "2003-07-09", "close": 7.6856976, "volume": 124903.0}, {"date": "2003-07-10", "close": 7.66771936, "volume": 153147.0}, {"date": "2003-07-11", "close": 7.5059152, "volume": 39771.0}, {"date": "2003-07-14", "close": 7.5508608, "volume": 71679.0}, {"date": "2003-07-15", "close": 7.64974112, "volume": 401631.0}, {"date": "2003-07-16", "close": 7.8205344, "volume": 111958.0}, {"date": "2003-07-17", "close": 7.8205344, "volume": 65503.0}, {"date": "2003-07-18", "close": 7.8205344, "volume": 54001.0}, {"date": "2003-07-21", "close": 7.6856976, "volume": 42342.0}, {"date": "2003-07-22", "close": 7.6856976, "volume": 50767.0}, {"date": "2003-07-23", "close": 7.640752, "volume": 460595.0}, {"date": "2003-07-24", "close": 7.640752, "volume": 294132.0}, {"date": "2003-07-25", "close": 7.54187168, "volume": 25414.0}, {"date": "2003-07-28", "close": 7.58681728, "volume": 49977.0}, {"date": "2003-07-29", "close": 7.61378464, "volume": 347530.0}, {"date": "2003-07-30", "close": 7.640752, "volume": 150668.0}, {"date": "2003-07-31", "close": 7.64974112, "volume": 275077.0}, {"date": "2003-08-01", "close": 7.71266496, "volume": 314687.0}, {"date": "2003-08-04", "close": 7.640752, "volume": 52916.0}, {"date": "2003-08-05", "close": 7.65873024, "volume": 382997.0}, {"date": "2003-08-06", "close": 7.75761056, "volume": 67463.0}, {"date": "2003-08-07", "close": 7.8205344, "volume": 96196.0}, {"date": "2003-08-08", "close": 7.69468672, "volume": 48520.0}, {"date": "2003-08-11", "close": 7.7755888, "volume": 23461.0}, {"date": "2003-08-12", "close": 7.80255616, "volume": 72015.0}, {"date": "2003-08-13", "close": 7.99132768, "volume": 80783.0}, {"date": "2003-08-14", "close": 7.87446912, "volume": 171554.0}, {"date": "2003-08-18", "close": 8.07222976, "volume": 726865.0}, {"date": "2003-08-19", "close": 7.96436032, "volume": 256864.0}, {"date": "2003-08-20", "close": 8.10818624, "volume": 65296.0}, {"date": "2003-08-21", "close": 8.1561024, "volume": 413280.0}, {"date": "2003-08-22", "close": 8.09195328, "volume": 116107.0}, {"date": "2003-08-25", "close": 7.99114752, "volume": 146373.0}, {"date": "2003-08-26", "close": 8.03696832, "volume": 173396.0}, {"date": "2003-08-27", "close": 8.08278912, "volume": 95963.0}, {"date": "2003-08-28", "close": 8.07362496, "volume": 125492.0}, {"date": "2003-08-29", "close": 8.25690816, "volume": 204664.0}, {"date": "2003-09-01", "close": 8.17443072, "volume": 212937.0}, {"date": "2003-09-02", "close": 8.1561024, "volume": 155918.0}, {"date": "2003-09-03", "close": 8.0644608, "volume": 233541.0}, {"date": "2003-09-04", "close": 8.0644608, "volume": 394953.0}, {"date": "2003-09-05", "close": 8.10111744, "volume": 44590.0}, {"date": "2003-09-08", "close": 8.0644608, "volume": 44467.0}, {"date": "2003-09-09", "close": 8.08278912, "volume": 115452.0}, {"date": "2003-09-10", "close": 8.22941568, "volume": 208332.0}, {"date": "2003-09-11", "close": 8.08278912, "volume": 181377.0}, {"date": "2003-09-12", "close": 8.04613248, "volume": 77397.0}, {"date": "2003-09-15", "close": 7.99114752, "volume": 124751.0}, {"date": "2003-09-16", "close": 8.05529664, "volume": 114583.0}, {"date": "2003-09-17", "close": 8.05529664, "volume": 42056.0}, {"date": "2003-09-18", "close": 8.17443072, "volume": 642430.0}, {"date": "2003-09-19", "close": 8.37604224, "volume": 347049.0}, {"date": "2003-09-22", "close": 8.37604224, "volume": 21477.0}, {"date": "2003-09-23", "close": 8.2935648, "volume": 77922.0}, {"date": "2003-09-24", "close": 8.247744, "volume": 472458.0}, {"date": "2003-09-25", "close": 8.17443072, "volume": 173423.0}, {"date": "2003-09-26", "close": 8.1561024, "volume": 217423.0}, {"date": "2003-09-29", "close": 7.99114752, "volume": 81666.0}, {"date": "2003-09-30", "close": 8.09195328, "volume": 304434.0}, {"date": "2003-10-01", "close": 8.13777408, "volume": 108671.0}, {"date": "2003-10-02", "close": 8.19275904, "volume": 222497.0}, {"date": "2003-10-03", "close": 8.14693824, "volume": 87218.0}, {"date": "2003-10-06", "close": 8.2019232, "volume": 74509.0}, {"date": "2003-10-07", "close": 8.2019232, "volume": 123050.0}, {"date": "2003-10-08", "close": 8.247744, "volume": 244282.0}, {"date": "2003-10-09", "close": 8.2935648, "volume": 228860.0}, {"date": "2003-10-10", "close": 8.4310272, "volume": 103219.0}, {"date": "2003-10-13", "close": 8.45851968, "volume": 112667.0}, {"date": "2003-10-14", "close": 8.58681792, "volume": 146368.0}, {"date": "2003-10-15", "close": 8.7975936, "volume": 120303.0}, {"date": "2003-10-16", "close": 8.6143104, "volume": 210485.0}, {"date": "2003-10-17", "close": 8.705952, "volume": 200716.0}, {"date": "2003-10-20", "close": 8.6601312, "volume": 163976.0}, {"date": "2003-10-21", "close": 8.705952, "volume": 242388.0}, {"date": "2003-10-22", "close": 8.85257856, "volume": 95628.0}, {"date": "2003-10-23", "close": 8.95338432, "volume": 224460.0}, {"date": "2003-10-24", "close": 8.97171264, "volume": 198386.0}, {"date": "2003-10-27", "close": 8.90756352, "volume": 55356.0}, {"date": "2003-10-28", "close": 8.935056, "volume": 82521.0}, {"date": "2003-10-29", "close": 8.99920512, "volume": 55330.0}, {"date": "2003-10-30", "close": 9.10917504, "volume": 126127.0}, {"date": "2003-10-31", "close": 8.92589184, "volume": 57492.0}, {"date": "2003-11-03", "close": 8.91672768, "volume": 118124.0}, {"date": "2003-11-04", "close": 8.91672768, "volume": 51083.0}, {"date": "2003-11-05", "close": 8.4310272, "volume": 111241.0}, {"date": "2003-11-06", "close": 8.5226688, "volume": 153286.0}, {"date": "2003-11-07", "close": 8.5684896, "volume": 219437.0}, {"date": "2003-11-10", "close": 8.48601216, "volume": 65955.0}, {"date": "2003-11-11", "close": 8.55932544, "volume": 108528.0}, {"date": "2003-11-12", "close": 8.57765376, "volume": 424208.0}, {"date": "2003-11-13", "close": 8.57765376, "volume": 43228.0}, {"date": "2003-11-14", "close": 8.60514624, "volume": 97671.0}, {"date": "2003-11-17", "close": 8.50434048, "volume": 76176.0}, {"date": "2003-11-18", "close": 8.50434048, "volume": 83804.0}, {"date": "2003-11-19", "close": 8.59598208, "volume": 63219.0}, {"date": "2003-11-20", "close": 8.6143104, "volume": 69015.0}, {"date": "2003-11-21", "close": 8.55932544, "volume": 155905.0}, {"date": "2003-11-24", "close": 8.58681792, "volume": 60566.0}, {"date": "2003-11-25", "close": 8.5226688, "volume": 73088.0}, {"date": "2003-11-26", "close": 8.5226688, "volume": 32031.0}, {"date": "2003-11-27", "close": 8.59598208, "volume": 86130.0}, {"date": "2003-11-28", "close": 8.6143104, "volume": 167052.0}, {"date": "2003-12-01", "close": 8.54099712, "volume": 85315.0}, {"date": "2003-12-02", "close": 8.45851968, "volume": 130700.0}, {"date": "2003-12-03", "close": 8.6143104, "volume": 43009.0}, {"date": "2003-12-04", "close": 8.5226688, "volume": 33719.0}, {"date": "2003-12-05", "close": 8.5684896, "volume": 16003.0}, {"date": "2003-12-08", "close": 8.62347456, "volume": 31574.0}, {"date": "2003-12-09", "close": 8.58681792, "volume": 83726.0}, {"date": "2003-12-10", "close": 8.58681792, "volume": 178997.0}, {"date": "2003-12-11", "close": 8.64180288, "volume": 166305.0}, {"date": "2003-12-12", "close": 8.71511616, "volume": 96942.0}, {"date": "2003-12-15", "close": 8.90756352, "volume": 168315.0}, {"date": "2003-12-16", "close": 8.91672768, "volume": 59795.0}, {"date": "2003-12-17", "close": 8.94422016, "volume": 81126.0}, {"date": "2003-12-18", "close": 8.90756352, "volume": 258376.0}, {"date": "2003-12-19", "close": 8.91672768, "volume": 96326.0}, {"date": "2003-12-22", "close": 8.935056, "volume": 123267.0}, {"date": "2003-12-23", "close": 8.95338432, "volume": 88016.0}, {"date": "2003-12-24", "close": 8.97171264, "volume": 48844.0}, {"date": "2003-12-29", "close": 9.0725184, "volume": 26906.0}, {"date": "2003-12-30", "close": 9.09084672, "volume": 27955.0}, {"date": "2003-12-31", "close": 9.05419008, "volume": 11577.0}, {"date": "2004-01-02", "close": 9.05419008, "volume": 18115.0}, {"date": "2004-01-05", "close": 8.94422016, "volume": 59760.0}, {"date": "2004-01-06", "close": 8.97171264, "volume": 68234.0}, {"date": "2004-01-07", "close": 8.9808768, "volume": 127517.0}, {"date": "2004-01-08", "close": 9.05419008, "volume": 26429.0}, {"date": "2004-01-09", "close": 9.10001088, "volume": 79246.0}, {"date": "2004-01-12", "close": 9.393264, "volume": 147048.0}, {"date": "2004-01-13", "close": 9.45741312, "volume": 85221.0}, {"date": "2004-01-14", "close": 9.4390848, "volume": 236614.0}, {"date": "2004-01-15", "close": 9.54905472, "volume": 298390.0}, {"date": "2004-01-16", "close": 9.5307264, "volume": 208566.0}, {"date": "2004-01-19", "close": 9.46657728, "volume": 153384.0}, {"date": "2004-01-20", "close": 9.2558016, "volume": 93951.0}, {"date": "2004-01-21", "close": 9.4849056, "volume": 206255.0}, {"date": "2004-01-22", "close": 9.37493568, "volume": 40067.0}, {"date": "2004-01-23", "close": 9.46657728, "volume": 38706.0}, {"date": "2004-01-27", "close": 9.5307264, "volume": 573458.0}, {"date": "2004-01-28", "close": 9.393264, "volume": 129249.0}, {"date": "2004-01-29", "close": 9.33827904, "volume": 160590.0}, {"date": "2004-01-30", "close": 9.3016224, "volume": 115054.0}, {"date": "2004-02-02", "close": 9.3474432, "volume": 129141.0}, {"date": "2004-02-03", "close": 9.3016224, "volume": 122820.0}, {"date": "2004-02-04", "close": 9.27412992, "volume": 52572.0}, {"date": "2004-02-05", "close": 9.36577152, "volume": 56310.0}, {"date": "2004-02-06", "close": 9.3474432, "volume": 19807.0}, {"date": "2004-02-09", "close": 9.5307264, "volume": 147619.0}, {"date": "2004-02-10", "close": 9.50323392, "volume": 96721.0}, {"date": "2004-02-11", "close": 9.56738304, "volume": 136525.0}, {"date": "2004-02-12", "close": 9.59487552, "volume": 181120.0}, {"date": "2004-02-13", "close": 9.851472, "volume": 114233.0}, {"date": "2004-02-16", "close": 10.0347552, "volume": 26269.0}, {"date": "2004-02-17", "close": 10.05308352, "volume": 97039.0}, {"date": "2004-02-18", "close": 10.33717248, "volume": 98390.0}, {"date": "2004-02-19", "close": 10.28218752, "volume": 59679.0}, {"date": "2004-02-20", "close": 10.24553088, "volume": 52291.0}, {"date": "2004-02-23", "close": 10.20887424, "volume": 63274.0}, {"date": "2004-02-25", "close": 9.97060608, "volume": 580781.0}, {"date": "2004-02-26", "close": 10.05308352, "volume": 209023.0}, {"date": "2004-02-27", "close": 10.1263968, "volume": 252856.0}, {"date": "2004-03-01", "close": 10.19054592, "volume": 144434.0}, {"date": "2004-03-02", "close": 10.1722176, "volume": 259469.0}, {"date": "2004-03-03", "close": 9.9889344, "volume": 131303.0}, {"date": "2004-03-04", "close": 9.97977024, "volume": 456444.0}, {"date": "2004-03-05", "close": 9.86980032, "volume": 225092.0}, {"date": "2004-03-08", "close": 9.92478528, "volume": 126914.0}, {"date": "2004-03-09", "close": 10.2638592, "volume": 181976.0}, {"date": "2004-03-10", "close": 10.34633664, "volume": 106839.0}, {"date": "2004-03-11", "close": 10.51129152, "volume": 135517.0}, {"date": "2004-03-12", "close": 10.37382912, "volume": 43930.0}, {"date": "2004-03-15", "close": 10.30051584, "volume": 57937.0}, {"date": "2004-03-16", "close": 10.3555008, "volume": 84781.0}, {"date": "2004-03-17", "close": 10.5846048, "volume": 247612.0}, {"date": "2004-03-18", "close": 10.65791808, "volume": 362511.0}, {"date": "2004-03-19", "close": 10.7220672, "volume": 770265.0}, {"date": "2004-03-22", "close": 10.54794816, "volume": 88549.0}, {"date": "2004-03-23", "close": 10.4471424, "volume": 350759.0}, {"date": "2004-03-24", "close": 10.5846048, "volume": 525182.0}, {"date": "2004-03-25", "close": 10.538784, "volume": 148090.0}, {"date": "2004-03-26", "close": 10.8137088, "volume": 106692.0}, {"date": "2004-03-29", "close": 10.97866368, "volume": 328443.0}, {"date": "2004-03-30", "close": 10.89618624, "volume": 128795.0}, {"date": "2004-03-31", "close": 10.8137088, "volume": 95052.0}, {"date": "2004-04-01", "close": 10.8595296, "volume": 141652.0}, {"date": "2004-04-02", "close": 10.96949952, "volume": 97841.0}, {"date": "2004-04-05", "close": 10.996992, "volume": 112209.0}, {"date": "2004-04-06", "close": 11.02448448, "volume": 134917.0}, {"date": "2004-04-07", "close": 10.65791808, "volume": 419688.0}, {"date": "2004-04-08", "close": 10.73123136, "volume": 305073.0}, {"date": "2004-04-13", "close": 10.75872384, "volume": 404536.0}, {"date": "2004-04-14", "close": 10.47463488, "volume": 629025.0}, {"date": "2004-04-15", "close": 10.0347552, "volume": 296891.0}, {"date": "2004-04-16", "close": 10.20887424, "volume": 212743.0}, {"date": "2004-04-19", "close": 9.82397952, "volume": 238046.0}, {"date": "2004-04-20", "close": 9.6681888, "volume": 442704.0}, {"date": "2004-04-21", "close": 9.4390848, "volume": 368087.0}, {"date": "2004-04-22", "close": 9.393264, "volume": 421023.0}, {"date": "2004-04-23", "close": 9.54905472, "volume": 484009.0}, {"date": "2004-04-26", "close": 9.4849056, "volume": 228302.0}, {"date": "2004-04-27", "close": 9.393264, "volume": 304067.0}, {"date": "2004-04-28", "close": 9.35660736, "volume": 467593.0}, {"date": "2004-04-29", "close": 9.2558016, "volume": 672047.0}, {"date": "2004-04-30", "close": 9.10917504, "volume": 540758.0}, {"date": "2004-05-03", "close": 9.0725184, "volume": 220903.0}, {"date": "2004-05-04", "close": 9.05419008, "volume": 278781.0}, {"date": "2004-05-05", "close": 9.12750336, "volume": 132626.0}, {"date": "2004-05-06", "close": 8.8892352, "volume": 436889.0}, {"date": "2004-05-07", "close": 9.1183392, "volume": 206175.0}, {"date": "2004-05-10", "close": 8.96254848, "volume": 169568.0}, {"date": "2004-05-11", "close": 8.7517728, "volume": 555419.0}, {"date": "2004-05-12", "close": 8.8434144, "volume": 198061.0}, {"date": "2004-05-13", "close": 8.91672768, "volume": 170451.0}, {"date": "2004-05-14", "close": 8.8434144, "volume": 89629.0}, {"date": "2004-05-17", "close": 8.8892352, "volume": 199005.0}, {"date": "2004-05-18", "close": 8.62347456, "volume": 26801626.0}, {"date": "2004-05-19", "close": 8.7517728, "volume": 1021190.0}, {"date": "2004-05-20", "close": 8.76093696, "volume": 406719.0}, {"date": "2004-05-21", "close": 8.78842944, "volume": 351675.0}, {"date": "2004-05-24", "close": 8.7975936, "volume": 356336.0}, {"date": "2004-05-25", "close": 8.705952, "volume": 224856.0}, {"date": "2004-05-26", "close": 8.76093696, "volume": 215696.0}, {"date": "2004-05-27", "close": 8.76093696, "volume": 255798.0}, {"date": "2004-05-28", "close": 8.87090688, "volume": 335341.0}, {"date": "2004-05-31", "close": 8.7517728, "volume": 317622.0}, {"date": "2004-06-01", "close": 8.7975936, "volume": 290929.0}, {"date": "2004-06-02", "close": 8.7517728, "volume": 349107.0}, {"date": "2004-06-03", "close": 8.7517728, "volume": 115269.0}, {"date": "2004-06-04", "close": 8.7517728, "volume": 148680.0}, {"date": "2004-06-07", "close": 8.77010112, "volume": 172764.0}, {"date": "2004-06-08", "close": 8.705952, "volume": 189568.0}, {"date": "2004-06-09", "close": 8.705952, "volume": 232161.0}, {"date": "2004-06-10", "close": 8.65096704, "volume": 257810.0}, {"date": "2004-06-11", "close": 8.705952, "volume": 129859.0}, {"date": "2004-06-15", "close": 8.705952, "volume": 142191.0}, {"date": "2004-06-16", "close": 8.65096704, "volume": 638140.0}, {"date": "2004-06-17", "close": 8.5684896, "volume": 714707.0}, {"date": "2004-06-18", "close": 8.60514624, "volume": 168286.0}, {"date": "2004-06-21", "close": 8.62347456, "volume": 287062.0}, {"date": "2004-06-22", "close": 8.54099712, "volume": 305176.0}, {"date": "2004-06-23", "close": 8.65096704, "volume": 599652.0}, {"date": "2004-06-24", "close": 8.7975936, "volume": 804366.0}, {"date": "2004-06-25", "close": 8.99920512, "volume": 457305.0}, {"date": "2004-06-28", "close": 8.96254848, "volume": 211543.0}, {"date": "2004-06-29", "close": 8.89839936, "volume": 158114.0}, {"date": "2004-06-30", "close": 8.88007104, "volume": 239674.0}, {"date": "2004-07-01", "close": 8.94422016, "volume": 423358.0}, {"date": "2004-07-02", "close": 9.03586176, "volume": 125044.0}, {"date": "2004-07-05", "close": 9.14583168, "volume": 160193.0}, {"date": "2004-07-06", "close": 9.12750336, "volume": 290263.0}, {"date": "2004-07-07", "close": 9.1183392, "volume": 108552.0}, {"date": "2004-07-08", "close": 9.13666752, "volume": 197674.0}, {"date": "2004-07-09", "close": 9.08168256, "volume": 145265.0}, {"date": "2004-07-12", "close": 9.15499584, "volume": 130095.0}, {"date": "2004-07-13", "close": 9.14583168, "volume": 90347.0}, {"date": "2004-07-14", "close": 9.03586176, "volume": 399567.0}, {"date": "2004-07-15", "close": 9.0266976, "volume": 169282.0}, {"date": "2004-07-16", "close": 9.0266976, "volume": 134951.0}, {"date": "2004-07-19", "close": 9.0725184, "volume": 69907.0}, {"date": "2004-07-20", "close": 8.705952, "volume": 528753.0}, {"date": "2004-07-21", "close": 8.82508608, "volume": 277090.0}, {"date": "2004-07-22", "close": 8.77010112, "volume": 208155.0}, {"date": "2004-07-23", "close": 8.72428032, "volume": 473423.0}, {"date": "2004-07-26", "close": 8.68762368, "volume": 163809.0}, {"date": "2004-07-27", "close": 8.7975936, "volume": 189551.0}, {"date": "2004-07-28", "close": 8.73344448, "volume": 91791.0}, {"date": "2004-07-29", "close": 8.77010112, "volume": 372463.0}, {"date": "2004-07-30", "close": 8.83425024, "volume": 133121.0}, {"date": "2004-08-02", "close": 8.8892352, "volume": 89667.0}, {"date": "2004-08-03", "close": 8.85257856, "volume": 260085.0}, {"date": "2004-08-04", "close": 8.71511616, "volume": 127753.0}, {"date": "2004-08-05", "close": 8.74260864, "volume": 84912.0}, {"date": "2004-08-06", "close": 8.72428032, "volume": 106155.0}, {"date": "2004-08-09", "close": 8.705952, "volume": 101201.0}, {"date": "2004-08-10", "close": 8.68762368, "volume": 218920.0}, {"date": "2004-08-11", "close": 8.71511616, "volume": 83982.0}, {"date": "2004-08-12", "close": 8.68762368, "volume": 93214.0}, {"date": "2004-08-13", "close": 8.69678784, "volume": 96410.0}, {"date": "2004-08-16", "close": 8.68762368, "volume": 70720.0}, {"date": "2004-08-17", "close": 8.68762368, "volume": 84776.0}, {"date": "2004-08-18", "close": 8.67845952, "volume": 125472.0}, {"date": "2004-08-19", "close": 8.59598208, "volume": 310732.0}, {"date": "2004-08-20", "close": 8.705952, "volume": 181588.0}, {"date": "2004-08-23", "close": 8.68762368, "volume": 110739.0}, {"date": "2004-08-24", "close": 8.705952, "volume": 110729.0}, {"date": "2004-08-25", "close": 8.705952, "volume": 105264.0}, {"date": "2004-08-26", "close": 8.705952, "volume": 172489.0}, {"date": "2004-08-27", "close": 8.86174272, "volume": 326428.0}, {"date": "2004-08-30", "close": 8.8434144, "volume": 237332.0}, {"date": "2004-08-31", "close": 8.90756352, "volume": 270269.0}, {"date": "2004-09-01", "close": 9.0266976, "volume": 242856.0}, {"date": "2004-09-02", "close": 9.04502592, "volume": 317024.0}, {"date": "2004-09-03", "close": 8.9808768, "volume": 179920.0}, {"date": "2004-09-06", "close": 8.8434144, "volume": 103980.0}, {"date": "2004-09-07", "close": 8.97171264, "volume": 111150.0}, {"date": "2004-09-08", "close": 8.95338432, "volume": 236565.0}, {"date": "2004-09-09", "close": 8.935056, "volume": 247618.0}, {"date": "2004-09-10", "close": 9.0266976, "volume": 105966.0}, {"date": "2004-09-13", "close": 9.0725184, "volume": 182926.0}, {"date": "2004-09-14", "close": 9.09084672, "volume": 238205.0}, {"date": "2004-09-15", "close": 9.15499584, "volume": 252273.0}, {"date": "2004-09-16", "close": 9.42992064, "volume": 632461.0}, {"date": "2004-09-17", "close": 9.55821888, "volume": 242159.0}, {"date": "2004-09-20", "close": 9.54905472, "volume": 245046.0}, {"date": "2004-09-21", "close": 9.54905472, "volume": 167768.0}, {"date": "2004-09-22", "close": 9.55821888, "volume": 276783.0}, {"date": "2004-09-23", "close": 9.5307264, "volume": 182416.0}, {"date": "2004-09-24", "close": 9.4390848, "volume": 248856.0}, {"date": "2004-09-27", "close": 9.3474432, "volume": 184082.0}, {"date": "2004-09-28", "close": 9.3474432, "volume": 194475.0}, {"date": "2004-09-29", "close": 9.393264, "volume": 137591.0}, {"date": "2004-09-30", "close": 9.4390848, "volume": 160506.0}, {"date": "2004-10-01", "close": 9.52156224, "volume": 187224.0}, {"date": "2004-10-04", "close": 9.6681888, "volume": 120942.0}, {"date": "2004-10-05", "close": 9.78732288, "volume": 187850.0}, {"date": "2004-10-06", "close": 9.73233792, "volume": 277149.0}, {"date": "2004-10-07", "close": 9.78732288, "volume": 285186.0}, {"date": "2004-10-08", "close": 9.72317376, "volume": 145878.0}, {"date": "2004-10-11", "close": 9.76899456, "volume": 184504.0}, {"date": "2004-10-12", "close": 10.19054592, "volume": 351005.0}, {"date": "2004-10-13", "close": 10.14472512, "volume": 277682.0}, {"date": "2004-10-14", "close": 10.00726272, "volume": 1245249.0}, {"date": "2004-10-15", "close": 9.8056512, "volume": 833463.0}, {"date": "2004-10-18", "close": 9.86980032, "volume": 460305.0}, {"date": "2004-10-19", "close": 9.96144192, "volume": 1112116.0}, {"date": "2004-10-20", "close": 9.75066624, "volume": 296520.0}, {"date": "2004-10-21", "close": 9.82397952, "volume": 242860.0}, {"date": "2004-10-22", "close": 9.84230784, "volume": 125345.0}, {"date": "2004-10-25", "close": 9.44824896, "volume": 225243.0}, {"date": "2004-10-26", "close": 9.58571136, "volume": 126969.0}, {"date": "2004-10-27", "close": 9.63153216, "volume": 503420.0}, {"date": "2004-10-28", "close": 9.8056512, "volume": 121681.0}, {"date": "2004-10-29", "close": 9.8972928, "volume": 193690.0}, {"date": "2004-11-01", "close": 9.8972928, "volume": 300537.0}, {"date": "2004-11-02", "close": 9.88812864, "volume": 177980.0}, {"date": "2004-11-03", "close": 9.96144192, "volume": 192661.0}, {"date": "2004-11-04", "close": 9.88812864, "volume": 192523.0}, {"date": "2004-11-05", "close": 9.76899456, "volume": 148966.0}, {"date": "2004-11-08", "close": 9.622368, "volume": 221172.0}, {"date": "2004-11-09", "close": 9.59487552, "volume": 200752.0}, {"date": "2004-11-10", "close": 9.60403968, "volume": 194053.0}, {"date": "2004-11-11", "close": 9.95227776, "volume": 227864.0}, {"date": "2004-11-12", "close": 9.851472, "volume": 182690.0}, {"date": "2004-11-15", "close": 9.74150208, "volume": 102959.0}, {"date": "2004-11-16", "close": 9.81481536, "volume": 102769.0}, {"date": "2004-11-17", "close": 9.8056512, "volume": 143614.0}, {"date": "2004-11-18", "close": 9.8056512, "volume": 197933.0}, {"date": "2004-11-19", "close": 9.72317376, "volume": 136403.0}, {"date": "2004-11-22", "close": 9.7140096, "volume": 104147.0}, {"date": "2004-11-23", "close": 9.6681888, "volume": 172779.0}, {"date": "2004-11-24", "close": 9.78732288, "volume": 128050.0}, {"date": "2004-11-25", "close": 9.83314368, "volume": 141452.0}, {"date": "2004-11-26", "close": 9.88812864, "volume": 154029.0}, {"date": "2004-11-29", "close": 9.78732288, "volume": 125816.0}, {"date": "2004-11-30", "close": 9.7598304, "volume": 142869.0}, {"date": "2004-12-01", "close": 9.73233792, "volume": 158718.0}, {"date": "2004-12-02", "close": 9.67735296, "volume": 131602.0}, {"date": "2004-12-03", "close": 9.7598304, "volume": 129076.0}, {"date": "2004-12-06", "close": 9.76899456, "volume": 195527.0}, {"date": "2004-12-07", "close": 9.82397952, "volume": 258840.0}, {"date": "2004-12-08", "close": 9.8056512, "volume": 184668.0}, {"date": "2004-12-09", "close": 9.8056512, "volume": 158256.0}, {"date": "2004-12-10", "close": 9.851472, "volume": 299150.0}, {"date": "2004-12-13", "close": 9.9431136, "volume": 159740.0}, {"date": "2004-12-14", "close": 9.86980032, "volume": 256399.0}, {"date": "2004-12-15", "close": 9.851472, "volume": 206355.0}, {"date": "2004-12-16", "close": 9.97977024, "volume": 412631.0}, {"date": "2004-12-17", "close": 9.9431136, "volume": 229564.0}, {"date": "2004-12-20", "close": 9.96144192, "volume": 151278.0}, {"date": "2004-12-21", "close": 9.9889344, "volume": 157329.0}, {"date": "2004-12-22", "close": 10.11723264, "volume": 182153.0}, {"date": "2004-12-23", "close": 10.15388928, "volume": 207697.0}, {"date": "2004-12-24", "close": 10.1263968, "volume": 92700.0}, {"date": "2004-12-29", "close": 10.080576, "volume": 39903.0}, {"date": "2004-12-30", "close": 10.19971008, "volume": 44219.0}, {"date": "2004-12-31", "close": 10.14472512, "volume": 21221.0}, {"date": "2005-01-04", "close": 10.1263968, "volume": 68526.0}, {"date": "2005-01-05", "close": 9.97060608, "volume": 232823.0}, {"date": "2005-01-06", "close": 10.0347552, "volume": 85486.0}, {"date": "2005-01-07", "close": 9.9889344, "volume": 110803.0}, {"date": "2005-01-10", "close": 10.08974016, "volume": 86738.0}, {"date": "2005-01-11", "close": 10.0347552, "volume": 86821.0}, {"date": "2005-01-12", "close": 10.02559104, "volume": 130230.0}, {"date": "2005-01-13", "close": 10.09890432, "volume": 145389.0}, {"date": "2005-01-14", "close": 9.9889344, "volume": 177580.0}, {"date": "2005-01-17", "close": 9.9889344, "volume": 208166.0}, {"date": "2005-01-18", "close": 9.7598304, "volume": 281981.0}, {"date": "2005-01-19", "close": 9.74150208, "volume": 233322.0}, {"date": "2005-01-20", "close": 9.64986048, "volume": 130471.0}, {"date": "2005-01-21", "close": 9.90645696, "volume": 141149.0}, {"date": "2005-01-24", "close": 9.77815872, "volume": 153515.0}, {"date": "2005-01-25", "close": 9.622368, "volume": 335470.0}, {"date": "2005-01-27", "close": 9.64986048, "volume": 215800.0}, {"date": "2005-01-28", "close": 9.64069632, "volume": 176147.0}, {"date": "2005-01-31", "close": 9.5307264, "volume": 280836.0}, {"date": "2005-02-01", "close": 9.67735296, "volume": 265714.0}, {"date": "2005-02-02", "close": 9.7140096, "volume": 219154.0}, {"date": "2005-02-03", "close": 9.622368, "volume": 211929.0}, {"date": "2005-02-04", "close": 9.61320384, "volume": 253152.0}, {"date": "2005-02-07", "close": 9.72317376, "volume": 259199.0}, {"date": "2005-02-08", "close": 9.67735296, "volume": 214279.0}, {"date": "2005-02-09", "close": 9.73233792, "volume": 235122.0}, {"date": "2005-02-10", "close": 9.93394944, "volume": 287511.0}, {"date": "2005-02-11", "close": 10.0347552, "volume": 250694.0}, {"date": "2005-02-14", "close": 10.0347552, "volume": 434188.0}, {"date": "2005-02-15", "close": 9.8056512, "volume": 232102.0}, {"date": "2005-02-16", "close": 9.67735296, "volume": 240863.0}, {"date": "2005-02-17", "close": 9.90645696, "volume": 229478.0}, {"date": "2005-02-18", "close": 9.7598304, "volume": 191744.0}, {"date": "2005-02-21", "close": 9.74150208, "volume": 158373.0}, {"date": "2005-02-22", "close": 9.7140096, "volume": 157896.0}, {"date": "2005-02-23", "close": 9.5765472, "volume": 215001.0}, {"date": "2005-02-24", "close": 9.4849056, "volume": 174349.0}, {"date": "2005-02-25", "close": 9.2558016, "volume": 588221.0}, {"date": "2005-02-28", "close": 9.2558016, "volume": 285631.0}, {"date": "2005-03-01", "close": 9.46657728, "volume": 333693.0}, {"date": "2005-03-02", "close": 9.393264, "volume": 139641.0}, {"date": "2005-03-03", "close": 9.3016224, "volume": 391656.0}, {"date": "2005-03-04", "close": 9.38409984, "volume": 287950.0}, {"date": "2005-03-07", "close": 9.44824896, "volume": 95496.0}, {"date": "2005-03-08", "close": 9.46657728, "volume": 194638.0}, {"date": "2005-03-09", "close": 9.45741312, "volume": 208747.0}, {"date": "2005-03-10", "close": 9.4390848, "volume": 194887.0}, {"date": "2005-03-11", "close": 9.53989056, "volume": 296525.0}, {"date": "2005-03-14", "close": 9.6681888, "volume": 221979.0}, {"date": "2005-03-15", "close": 9.622368, "volume": 253342.0}, {"date": "2005-03-16", "close": 9.73233792, "volume": 279833.0}, {"date": "2005-03-17", "close": 9.78732288, "volume": 191910.0}, {"date": "2005-03-18", "close": 9.7598304, "volume": 163873.0}, {"date": "2005-03-21", "close": 9.8056512, "volume": 184061.0}, {"date": "2005-03-22", "close": 9.64986048, "volume": 388699.0}, {"date": "2005-03-23", "close": 9.5307264, "volume": 182287.0}, {"date": "2005-03-24", "close": 9.5307264, "volume": 129955.0}, {"date": "2005-03-29", "close": 9.38409984, "volume": 161172.0}, {"date": "2005-03-30", "close": 9.27412992, "volume": 221290.0}, {"date": "2005-03-31", "close": 9.41159232, "volume": 233881.0}, {"date": "2005-04-01", "close": 9.4390848, "volume": 86066.0}, {"date": "2005-04-04", "close": 9.32911488, "volume": 184271.0}, {"date": "2005-04-05", "close": 9.32911488, "volume": 199152.0}, {"date": "2005-04-06", "close": 9.4390848, "volume": 305693.0}, {"date": "2005-04-07", "close": 9.81481536, "volume": 488394.0}, {"date": "2005-04-08", "close": 9.851472, "volume": 310048.0}, {"date": "2005-04-11", "close": 9.86063616, "volume": 251367.0}, {"date": "2005-04-12", "close": 9.96144192, "volume": 507788.0}, {"date": "2005-04-13", "close": 9.77815872, "volume": 378814.0}, {"date": "2005-04-14", "close": 9.8056512, "volume": 201361.0}, {"date": "2005-04-15", "close": 9.73233792, "volume": 404878.0}, {"date": "2005-04-18", "close": 9.77815872, "volume": 299208.0}, {"date": "2005-04-19", "close": 9.9889344, "volume": 471079.0}, {"date": "2005-04-20", "close": 9.90645696, "volume": 585277.0}, {"date": "2005-04-21", "close": 9.96144192, "volume": 241193.0}, {"date": "2005-04-22", "close": 10.02559104, "volume": 473441.0}, {"date": "2005-04-26", "close": 10.2180384, "volume": 376818.0}, {"date": "2005-04-27", "close": 10.080576, "volume": 182366.0}, {"date": "2005-04-28", "close": 10.15388928, "volume": 194566.0}, {"date": "2005-04-29", "close": 10.1263968, "volume": 155313.0}, {"date": "2005-05-02", "close": 10.14472512, "volume": 104870.0}, {"date": "2005-05-03", "close": 10.1263968, "volume": 285911.0}, {"date": "2005-05-04", "close": 10.11723264, "volume": 299508.0}, {"date": "2005-05-05", "close": 9.8056512, "volume": 237151.0}, {"date": "2005-05-06", "close": 9.77815872, "volume": 245867.0}, {"date": "2005-05-09", "close": 9.77815872, "volume": 91323.0}, {"date": "2005-05-10", "close": 9.8972928, "volume": 185692.0}, {"date": "2005-05-11", "close": 9.82397952, "volume": 38773.0}, {"date": "2005-05-12", "close": 10.05308352, "volume": 304360.0}, {"date": "2005-05-13", "close": 9.76899456, "volume": 118358.0}, {"date": "2005-05-16", "close": 9.84230784, "volume": 150396.0}, {"date": "2005-05-17", "close": 9.67735296, "volume": 165117.0}, {"date": "2005-05-18", "close": 9.8056512, "volume": 83396.0}, {"date": "2005-05-19", "close": 9.96144192, "volume": 78979.0}, {"date": "2005-05-20", "close": 9.97060608, "volume": 77372.0}, {"date": "2005-05-23", "close": 10.01642688, "volume": 82164.0}, {"date": "2005-05-24", "close": 9.95227776, "volume": 141321.0}, {"date": "2005-05-25", "close": 10.02559104, "volume": 93943.0}, {"date": "2005-05-26", "close": 10.0347552, "volume": 91033.0}, {"date": "2005-05-27", "close": 9.9889344, "volume": 145554.0}, {"date": "2005-05-30", "close": 10.18138176, "volume": 314781.0}, {"date": "2005-05-31", "close": 10.09890432, "volume": 97498.0}, {"date": "2005-06-01", "close": 10.20887424, "volume": 114211.0}, {"date": "2005-06-02", "close": 10.19971008, "volume": 115708.0}, {"date": "2005-06-03", "close": 10.24553088, "volume": 149462.0}, {"date": "2005-06-06", "close": 10.41964992, "volume": 191857.0}, {"date": "2005-06-07", "close": 10.45630656, "volume": 281609.0}, {"date": "2005-06-08", "close": 10.45630656, "volume": 211059.0}, {"date": "2005-06-09", "close": 10.4471424, "volume": 197559.0}, {"date": "2005-06-10", "close": 10.42881408, "volume": 116445.0}, {"date": "2005-06-14", "close": 10.4471424, "volume": 261278.0}, {"date": "2005-06-15", "close": 10.4471424, "volume": 208636.0}, {"date": "2005-06-16", "close": 10.41048576, "volume": 438850.0}, {"date": "2005-06-17", "close": 10.55711232, "volume": 268116.0}, {"date": "2005-06-20", "close": 10.71290304, "volume": 150790.0}, {"date": "2005-06-21", "close": 10.77705216, "volume": 105663.0}, {"date": "2005-06-22", "close": 10.9053504, "volume": 334150.0}, {"date": "2005-06-23", "close": 10.8137088, "volume": 172315.0}, {"date": "2005-06-24", "close": 10.82287296, "volume": 138673.0}, {"date": "2005-06-27", "close": 10.996992, "volume": 151312.0}, {"date": "2005-06-28", "close": 10.9053504, "volume": 78577.0}, {"date": "2005-06-29", "close": 10.77705216, "volume": 176709.0}, {"date": "2005-06-30", "close": 10.96949952, "volume": 187547.0}, {"date": "2005-07-01", "close": 10.8137088, "volume": 102629.0}, {"date": "2005-07-04", "close": 10.767888, "volume": 95086.0}, {"date": "2005-07-05", "close": 10.5846048, "volume": 173480.0}, {"date": "2005-07-06", "close": 10.52961984, "volume": 247154.0}, {"date": "2005-07-07", "close": 10.1263968, "volume": 383443.0}, {"date": "2005-07-08", "close": 10.2180384, "volume": 286851.0}, {"date": "2005-07-11", "close": 10.31884416, "volume": 430475.0}, {"date": "2005-07-12", "close": 10.4013216, "volume": 90702.0}, {"date": "2005-07-13", "close": 10.4013216, "volume": 78824.0}, {"date": "2005-07-14", "close": 10.38299328, "volume": 116650.0}, {"date": "2005-07-15", "close": 10.37382912, "volume": 397051.0}, {"date": "2005-07-18", "close": 10.3555008, "volume": 129304.0}, {"date": "2005-07-19", "close": 10.29135168, "volume": 133157.0}, {"date": "2005-07-20", "close": 10.50212736, "volume": 165087.0}, {"date": "2005-07-21", "close": 10.62126144, "volume": 260839.0}, {"date": "2005-07-22", "close": 10.6762464, "volume": 164764.0}, {"date": "2005-07-25", "close": 10.8137088, "volume": 115693.0}, {"date": "2005-07-26", "close": 10.9053504, "volume": 222412.0}, {"date": "2005-07-27", "close": 10.9053504, "volume": 96219.0}, {"date": "2005-07-28", "close": 10.75872384, "volume": 272230.0}, {"date": "2005-07-29", "close": 10.89618624, "volume": 181328.0}, {"date": "2005-08-01", "close": 10.92367872, "volume": 89023.0}, {"date": "2005-08-02", "close": 10.8595296, "volume": 115206.0}, {"date": "2005-08-03", "close": 10.84120128, "volume": 189139.0}, {"date": "2005-08-04", "close": 10.86869376, "volume": 118360.0}, {"date": "2005-08-05", "close": 10.7220672, "volume": 101867.0}, {"date": "2005-08-08", "close": 10.65791808, "volume": 155189.0}, {"date": "2005-08-09", "close": 10.70373888, "volume": 176673.0}, {"date": "2005-08-10", "close": 10.6762464, "volume": 152708.0}, {"date": "2005-08-11", "close": 10.89618624, "volume": 62689.0}, {"date": "2005-08-12", "close": 10.75872384, "volume": 66636.0}, {"date": "2005-08-15", "close": 10.7220672, "volume": 70466.0}, {"date": "2005-08-16", "close": 10.88702208, "volume": 55299.0}, {"date": "2005-08-17", "close": 10.6762464, "volume": 127055.0}, {"date": "2005-08-18", "close": 10.63958976, "volume": 171413.0}, {"date": "2005-08-19", "close": 10.70373888, "volume": 70627.0}, {"date": "2005-08-22", "close": 10.96033536, "volume": 146761.0}, {"date": "2005-08-23", "close": 11.05197696, "volume": 199397.0}, {"date": "2005-08-24", "close": 10.996992, "volume": 155524.0}, {"date": "2005-08-25", "close": 10.98782784, "volume": 160736.0}, {"date": "2005-08-26", "close": 10.996992, "volume": 132880.0}, {"date": "2005-08-29", "close": 10.66708224, "volume": 204549.0}, {"date": "2005-08-30", "close": 10.8137088, "volume": 153207.0}, {"date": "2005-08-31", "close": 10.6762464, "volume": 158978.0}, {"date": "2005-09-01", "close": 10.767888, "volume": 119968.0}, {"date": "2005-09-02", "close": 10.68541056, "volume": 133011.0}, {"date": "2005-09-05", "close": 10.7220672, "volume": 226240.0}, {"date": "2005-09-06", "close": 10.64875392, "volume": 116020.0}, {"date": "2005-09-07", "close": 10.83203712, "volume": 128600.0}, {"date": "2005-09-08", "close": 10.767888, "volume": 96179.0}, {"date": "2005-09-09", "close": 10.8595296, "volume": 75334.0}, {"date": "2005-09-12", "close": 11.1344544, "volume": 356388.0}, {"date": "2005-09-13", "close": 11.62931904, "volume": 362463.0}, {"date": "2005-09-14", "close": 11.5926624, "volume": 377413.0}, {"date": "2005-09-15", "close": 11.3635584, "volume": 481114.0}, {"date": "2005-09-16", "close": 11.3635584, "volume": 308155.0}, {"date": "2005-09-19", "close": 11.21693184, "volume": 138534.0}, {"date": "2005-09-20", "close": 11.43687168, "volume": 121925.0}, {"date": "2005-09-21", "close": 11.39105088, "volume": 163967.0}, {"date": "2005-09-22", "close": 11.34523008, "volume": 97684.0}, {"date": "2005-09-23", "close": 11.26275264, "volume": 103754.0}, {"date": "2005-09-26", "close": 11.24442432, "volume": 239496.0}, {"date": "2005-09-27", "close": 11.18943936, "volume": 217025.0}, {"date": "2005-09-28", "close": 11.14361856, "volume": 194884.0}, {"date": "2005-09-29", "close": 11.39105088, "volume": 273501.0}, {"date": "2005-09-30", "close": 11.3177376, "volume": 153300.0}, {"date": "2005-10-03", "close": 11.5010208, "volume": 79727.0}, {"date": "2005-10-04", "close": 11.47352832, "volume": 188254.0}, {"date": "2005-10-05", "close": 11.46436416, "volume": 243030.0}, {"date": "2005-10-06", "close": 11.2719168, "volume": 271405.0}, {"date": "2005-10-07", "close": 11.07030528, "volume": 266261.0}, {"date": "2005-10-10", "close": 11.07030528, "volume": 333953.0}, {"date": "2005-10-11", "close": 11.1802752, "volume": 194498.0}, {"date": "2005-10-12", "close": 11.3635584, "volume": 172083.0}, {"date": "2005-10-13", "close": 11.6384832, "volume": 694997.0}, {"date": "2005-10-14", "close": 11.84925888, "volume": 444545.0}, {"date": "2005-10-17", "close": 11.96839296, "volume": 405008.0}, {"date": "2005-10-18", "close": 12.4174368, "volume": 398430.0}, {"date": "2005-10-19", "close": 11.93173632, "volume": 284264.0}, {"date": "2005-10-20", "close": 12.1883328, "volume": 460633.0}, {"date": "2005-10-21", "close": 12.2341536, "volume": 431403.0}, {"date": "2005-10-24", "close": 12.60072, "volume": 435033.0}, {"date": "2005-10-25", "close": 12.63737664, "volume": 357558.0}, {"date": "2005-10-26", "close": 12.6465408, "volume": 287230.0}, {"date": "2005-10-27", "close": 12.60988416, "volume": 245722.0}, {"date": "2005-10-28", "close": 12.6923616, "volume": 271403.0}, {"date": "2005-10-31", "close": 12.7840032, "volume": 377766.0}, {"date": "2005-11-01", "close": 12.79316736, "volume": 132170.0}, {"date": "2005-11-02", "close": 13.058928, "volume": 253060.0}, {"date": "2005-11-03", "close": 12.9672864, "volume": 291110.0}, {"date": "2005-11-04", "close": 13.09558464, "volume": 290749.0}, {"date": "2005-11-07", "close": 12.39910848, "volume": 725598.0}, {"date": "2005-11-08", "close": 12.371616, "volume": 317563.0}, {"date": "2005-11-09", "close": 12.54573504, "volume": 209068.0}, {"date": "2005-11-10", "close": 12.829824, "volume": 204361.0}, {"date": "2005-11-11", "close": 12.70152576, "volume": 150092.0}, {"date": "2005-11-14", "close": 12.5548992, "volume": 198610.0}, {"date": "2005-11-15", "close": 12.77483904, "volume": 279759.0}, {"date": "2005-11-16", "close": 12.77483904, "volume": 173782.0}, {"date": "2005-11-17", "close": 12.9214656, "volume": 163567.0}, {"date": "2005-11-18", "close": 13.09558464, "volume": 235032.0}, {"date": "2005-11-21", "close": 13.23304704, "volume": 186631.0}, {"date": "2005-11-22", "close": 13.17806208, "volume": 163808.0}, {"date": "2005-11-23", "close": 13.25137536, "volume": 114254.0}, {"date": "2005-11-24", "close": 13.20555456, "volume": 246623.0}, {"date": "2005-11-25", "close": 13.46215104, "volume": 280705.0}, {"date": "2005-11-28", "close": 13.64543424, "volume": 215313.0}, {"date": "2005-11-29", "close": 13.26053952, "volume": 212539.0}, {"date": "2005-11-30", "close": 13.5629568, "volume": 226691.0}, {"date": "2005-12-01", "close": 13.18722624, "volume": 525330.0}, {"date": "2005-12-02", "close": 13.1963904, "volume": 163727.0}, {"date": "2005-12-05", "close": 13.3796736, "volume": 159289.0}, {"date": "2005-12-06", "close": 13.3338528, "volume": 91463.0}, {"date": "2005-12-07", "close": 13.1963904, "volume": 95521.0}, {"date": "2005-12-08", "close": 13.1047488, "volume": 340113.0}, {"date": "2005-12-09", "close": 12.93979392, "volume": 305705.0}, {"date": "2005-12-12", "close": 12.85731648, "volume": 227278.0}, {"date": "2005-12-13", "close": 12.76567488, "volume": 341874.0}, {"date": "2005-12-14", "close": 12.8756448, "volume": 220845.0}, {"date": "2005-12-15", "close": 13.09558464, "volume": 412650.0}, {"date": "2005-12-16", "close": 12.90313728, "volume": 205756.0}, {"date": "2005-12-19", "close": 13.0131072, "volume": 165406.0}, {"date": "2005-12-20", "close": 13.22388288, "volume": 172338.0}, {"date": "2005-12-21", "close": 13.25137536, "volume": 154869.0}, {"date": "2005-12-22", "close": 13.23304704, "volume": 60608.0}, {"date": "2005-12-23", "close": 13.22388288, "volume": 39433.0}, {"date": "2005-12-28", "close": 13.45298688, "volume": 152025.0}, {"date": "2005-12-29", "close": 13.6087776, "volume": 109000.0}, {"date": "2005-12-30", "close": 13.517136, "volume": 137507.0}, {"date": "2006-01-03", "close": 13.41633024, "volume": 80559.0}, {"date": "2006-01-04", "close": 13.17806208, "volume": 142983.0}, {"date": "2006-01-05", "close": 13.4713152, "volume": 116412.0}, {"date": "2006-01-06", "close": 13.64543424, "volume": 118548.0}, {"date": "2006-01-09", "close": 13.70958336, "volume": 131237.0}, {"date": "2006-01-10", "close": 13.6545984, "volume": 303534.0}, {"date": "2006-01-11", "close": 13.67292672, "volume": 318001.0}, {"date": "2006-01-12", "close": 13.74624, "volume": 248192.0}, {"date": "2006-01-13", "close": 13.85620992, "volume": 146184.0}, {"date": "2006-01-16", "close": 14.0211648, "volume": 174033.0}, {"date": "2006-01-17", "close": 14.49770112, "volume": 235604.0}, {"date": "2006-01-18", "close": 14.21361216, "volume": 447976.0}, {"date": "2006-01-19", "close": 14.54352192, "volume": 540714.0}, {"date": "2006-01-20", "close": 14.6168352, "volume": 392303.0}, {"date": "2006-01-23", "close": 14.40605952, "volume": 275051.0}, {"date": "2006-01-24", "close": 14.3877312, "volume": 160379.0}, {"date": "2006-01-25", "close": 14.32358208, "volume": 211129.0}, {"date": "2006-01-27", "close": 14.4793728, "volume": 148080.0}, {"date": "2006-01-30", "close": 14.24110464, "volume": 117942.0}, {"date": "2006-01-31", "close": 14.1128064, "volume": 422810.0}, {"date": "2006-02-01", "close": 14.204448, "volume": 105310.0}, {"date": "2006-02-02", "close": 14.08531392, "volume": 156520.0}, {"date": "2006-02-03", "close": 13.9295232, "volume": 114376.0}, {"date": "2006-02-06", "close": 14.33274624, "volume": 167463.0}, {"date": "2006-02-07", "close": 14.3419104, "volume": 124355.0}, {"date": "2006-02-08", "close": 14.09447808, "volume": 191267.0}, {"date": "2006-02-09", "close": 13.58128512, "volume": 321500.0}, {"date": "2006-02-10", "close": 13.57212096, "volume": 129767.0}, {"date": "2006-02-13", "close": 13.7004192, "volume": 158582.0}, {"date": "2006-02-14", "close": 14.05782144, "volume": 166786.0}, {"date": "2006-02-15", "close": 13.6087776, "volume": 103125.0}, {"date": "2006-02-16", "close": 13.62710592, "volume": 135070.0}, {"date": "2006-02-17", "close": 13.288032, "volume": 217586.0}, {"date": "2006-02-20", "close": 13.39800192, "volume": 125912.0}, {"date": "2006-02-21", "close": 13.288032, "volume": 271765.0}, {"date": "2006-02-22", "close": 13.3796736, "volume": 169035.0}, {"date": "2006-02-23", "close": 13.3796736, "volume": 298148.0}, {"date": "2006-02-24", "close": 13.55379264, "volume": 501084.0}, {"date": "2006-02-27", "close": 13.82871744, "volume": 292628.0}, {"date": "2006-02-28", "close": 14.204448, "volume": 337713.0}, {"date": "2006-03-01", "close": 13.96617984, "volume": 269932.0}, {"date": "2006-03-02", "close": 14.25943296, "volume": 245033.0}, {"date": "2006-03-03", "close": 14.18611968, "volume": 309030.0}, {"date": "2006-03-06", "close": 14.12197056, "volume": 151907.0}, {"date": "2006-03-07", "close": 14.1586272, "volume": 145929.0}, {"date": "2006-03-08", "close": 14.1586272, "volume": 380266.0}, {"date": "2006-03-09", "close": 14.3877312, "volume": 182605.0}, {"date": "2006-03-10", "close": 14.18611968, "volume": 127176.0}, {"date": "2006-03-13", "close": 14.25943296, "volume": 48558.0}, {"date": "2006-03-14", "close": 14.2960896, "volume": 83843.0}, {"date": "2006-03-15", "close": 14.2502688, "volume": 199762.0}, {"date": "2006-03-16", "close": 14.4793728, "volume": 484647.0}, {"date": "2006-03-17", "close": 14.33274624, "volume": 127030.0}, {"date": "2006-03-20", "close": 14.4793728, "volume": 113591.0}, {"date": "2006-03-21", "close": 14.30525376, "volume": 84406.0}, {"date": "2006-03-22", "close": 14.2960896, "volume": 86487.0}, {"date": "2006-03-23", "close": 14.3419104, "volume": 94560.0}, {"date": "2006-03-24", "close": 14.1586272, "volume": 130301.0}, {"date": "2006-03-27", "close": 14.433552, "volume": 122574.0}, {"date": "2006-03-28", "close": 14.63516352, "volume": 229144.0}, {"date": "2006-03-29", "close": 14.58934272, "volume": 139013.0}, {"date": "2006-03-30", "close": 14.68098432, "volume": 150697.0}, {"date": "2006-03-31", "close": 14.8001184, "volume": 198370.0}, {"date": "2006-04-03", "close": 15.0292224, "volume": 194207.0}, {"date": "2006-04-04", "close": 14.88259584, "volume": 331066.0}, {"date": "2006-04-05", "close": 15.120864, "volume": 241315.0}, {"date": "2006-04-06", "close": 14.88259584, "volume": 485414.0}, {"date": "2006-04-07", "close": 14.36940288, "volume": 812887.0}, {"date": "2006-04-10", "close": 14.08531392, "volume": 512980.0}, {"date": "2006-04-11", "close": 14.3419104, "volume": 164502.0}, {"date": "2006-04-12", "close": 14.25943296, "volume": 263197.0}, {"date": "2006-04-13", "close": 14.24110464, "volume": 185187.0}, {"date": "2006-04-18", "close": 14.5251936, "volume": 341105.0}, {"date": "2006-04-19", "close": 14.25943296, "volume": 501888.0}, {"date": "2006-04-20", "close": 13.93868736, "volume": 283449.0}, {"date": "2006-04-21", "close": 13.89286656, "volume": 372768.0}, {"date": "2006-04-24", "close": 13.72791168, "volume": 157776.0}, {"date": "2006-04-26", "close": 13.8378816, "volume": 304681.0}, {"date": "2006-04-27", "close": 13.94785152, "volume": 239731.0}, {"date": "2006-04-28", "close": 14.204448, "volume": 323105.0}, {"date": "2006-05-01", "close": 14.14029888, "volume": 201543.0}, {"date": "2006-05-02", "close": 13.69125504, "volume": 283165.0}, {"date": "2006-05-03", "close": 13.62710592, "volume": 332477.0}, {"date": "2006-05-04", "close": 13.44382272, "volume": 128011.0}, {"date": "2006-05-05", "close": 13.71874752, "volume": 151876.0}, {"date": "2006-05-08", "close": 13.74624, "volume": 202313.0}, {"date": "2006-05-09", "close": 13.70958336, "volume": 221869.0}, {"date": "2006-05-10", "close": 13.99367232, "volume": 195513.0}, {"date": "2006-05-11", "close": 13.91119488, "volume": 77457.0}, {"date": "2006-05-12", "close": 13.6087776, "volume": 166580.0}, {"date": "2006-05-15", "close": 13.4254944, "volume": 129288.0}, {"date": "2006-05-16", "close": 13.5629568, "volume": 301928.0}, {"date": "2006-05-17", "close": 13.5629568, "volume": 139911.0}, {"date": "2006-05-18", "close": 13.288032, "volume": 206336.0}, {"date": "2006-05-19", "close": 13.1963904, "volume": 267603.0}, {"date": "2006-05-22", "close": 13.29719616, "volume": 241343.0}, {"date": "2006-05-23", "close": 13.1047488, "volume": 299873.0}, {"date": "2006-05-24", "close": 13.13224128, "volume": 215827.0}, {"date": "2006-05-25", "close": 12.7840032, "volume": 126164.0}, {"date": "2006-05-26", "close": 12.59155584, "volume": 345471.0}, {"date": "2006-05-29", "close": 12.56406336, "volume": 263967.0}, {"date": "2006-05-30", "close": 12.8756448, "volume": 322669.0}, {"date": "2006-05-31", "close": 12.6465408, "volume": 456902.0}, {"date": "2006-06-01", "close": 12.9214656, "volume": 434000.0}, {"date": "2006-06-02", "close": 12.829824, "volume": 204366.0}, {"date": "2006-06-05", "close": 12.77483904, "volume": 238385.0}, {"date": "2006-06-06", "close": 12.56406336, "volume": 226836.0}, {"date": "2006-06-07", "close": 12.45409344, "volume": 283835.0}, {"date": "2006-06-08", "close": 12.1883328, "volume": 277077.0}, {"date": "2006-06-09", "close": 12.371616, "volume": 293458.0}, {"date": "2006-06-13", "close": 12.2341536, "volume": 348990.0}, {"date": "2006-06-14", "close": 12.0966912, "volume": 470298.0}, {"date": "2006-06-15", "close": 12.17916864, "volume": 732999.0}, {"date": "2006-06-16", "close": 12.371616, "volume": 268336.0}, {"date": "2006-06-19", "close": 12.4174368, "volume": 263016.0}, {"date": "2006-06-20", "close": 12.4174368, "volume": 369964.0}, {"date": "2006-06-21", "close": 12.5548992, "volume": 187367.0}, {"date": "2006-06-22", "close": 12.829824, "volume": 341839.0}, {"date": "2006-06-23", "close": 12.5090784, "volume": 205487.0}, {"date": "2006-06-26", "close": 12.54573504, "volume": 191691.0}, {"date": "2006-06-27", "close": 12.79316736, "volume": 314066.0}, {"date": "2006-06-28", "close": 12.6465408, "volume": 229258.0}, {"date": "2006-06-29", "close": 12.70152576, "volume": 196513.0}, {"date": "2006-06-30", "close": 12.829824, "volume": 205904.0}, {"date": "2006-07-03", "close": 13.288032, "volume": 279942.0}, {"date": "2006-07-04", "close": 13.11391296, "volume": 266334.0}, {"date": "2006-07-05", "close": 13.2422112, "volume": 116709.0}, {"date": "2006-07-06", "close": 13.40716608, "volume": 309122.0}, {"date": "2006-07-07", "close": 13.52630016, "volume": 227235.0}, {"date": "2006-07-10", "close": 13.50797184, "volume": 230216.0}, {"date": "2006-07-11", "close": 13.48047936, "volume": 189748.0}, {"date": "2006-07-12", "close": 13.53546432, "volume": 163449.0}, {"date": "2006-07-13", "close": 13.44382272, "volume": 177914.0}, {"date": "2006-07-14", "close": 12.9214656, "volume": 240487.0}, {"date": "2006-07-17", "close": 13.058928, "volume": 233647.0}, {"date": "2006-07-18", "close": 12.6923616, "volume": 130140.0}, {"date": "2006-07-19", "close": 12.74734656, "volume": 172275.0}, {"date": "2006-07-20", "close": 12.90313728, "volume": 256107.0}, {"date": "2006-07-21", "close": 12.7840032, "volume": 107719.0}, {"date": "2006-07-24", "close": 12.81149568, "volume": 160959.0}, {"date": "2006-07-25", "close": 13.16889792, "volume": 131942.0}, {"date": "2006-07-26", "close": 12.72901824, "volume": 182136.0}, {"date": "2006-07-27", "close": 12.76567488, "volume": 558431.0}, {"date": "2006-07-28", "close": 12.829824, "volume": 298546.0}, {"date": "2006-07-31", "close": 12.77483904, "volume": 162390.0}, {"date": "2006-08-01", "close": 12.829824, "volume": 93005.0}, {"date": "2006-08-02", "close": 12.5090784, "volume": 225170.0}, {"date": "2006-08-03", "close": 12.68319744, "volume": 134980.0}, {"date": "2006-08-04", "close": 12.5548992, "volume": 67501.0}, {"date": "2006-08-07", "close": 12.60988416, "volume": 64386.0}, {"date": "2006-08-08", "close": 12.60072, "volume": 198842.0}, {"date": "2006-08-09", "close": 12.6465408, "volume": 148163.0}, {"date": "2006-08-10", "close": 12.75651072, "volume": 131031.0}, {"date": "2006-08-11", "close": 12.6465408, "volume": 70729.0}, {"date": "2006-08-14", "close": 12.71985408, "volume": 213406.0}, {"date": "2006-08-15", "close": 12.7840032, "volume": 109061.0}, {"date": "2006-08-16", "close": 12.7840032, "volume": 132618.0}, {"date": "2006-08-17", "close": 13.04976384, "volume": 143289.0}, {"date": "2006-08-18", "close": 13.1047488, "volume": 82670.0}, {"date": "2006-08-21", "close": 13.27886784, "volume": 116755.0}, {"date": "2006-08-22", "close": 13.44382272, "volume": 198722.0}, {"date": "2006-08-23", "close": 13.64543424, "volume": 175724.0}, {"date": "2006-08-24", "close": 13.1047488, "volume": 244506.0}, {"date": "2006-08-25", "close": 13.35218112, "volume": 202286.0}, {"date": "2006-08-28", "close": 13.1963904, "volume": 73199.0}, {"date": "2006-08-29", "close": 13.40716608, "volume": 162022.0}, {"date": "2006-08-30", "close": 13.5629568, "volume": 172975.0}, {"date": "2006-08-31", "close": 14.01200064, "volume": 246924.0}, {"date": "2006-09-01", "close": 13.75540416, "volume": 123374.0}, {"date": "2006-09-04", "close": 13.86537408, "volume": 154267.0}, {"date": "2006-09-05", "close": 14.1128064, "volume": 239874.0}, {"date": "2006-09-06", "close": 13.8378816, "volume": 238252.0}, {"date": "2006-09-07", "close": 13.6545984, "volume": 164435.0}, {"date": "2006-09-08", "close": 13.59044928, "volume": 227139.0}, {"date": "2006-09-11", "close": 13.3796736, "volume": 195243.0}, {"date": "2006-09-12", "close": 13.3796736, "volume": 145814.0}, {"date": "2006-09-13", "close": 13.3796736, "volume": 91432.0}, {"date": "2006-09-14", "close": 13.7920608, "volume": 267715.0}, {"date": "2006-09-15", "close": 13.63627008, "volume": 130819.0}, {"date": "2006-09-18", "close": 13.7920608, "volume": 118020.0}, {"date": "2006-09-19", "close": 13.77373248, "volume": 104061.0}, {"date": "2006-09-20", "close": 13.85620992, "volume": 143673.0}, {"date": "2006-09-21", "close": 13.75540416, "volume": 389002.0}, {"date": "2006-09-22", "close": 13.58128512, "volume": 141642.0}, {"date": "2006-09-25", "close": 13.74624, "volume": 166766.0}, {"date": "2006-09-26", "close": 13.8837024, "volume": 124763.0}, {"date": "2006-09-27", "close": 14.10364224, "volume": 170779.0}, {"date": "2006-09-28", "close": 14.1586272, "volume": 85825.0}, {"date": "2006-09-29", "close": 14.17695552, "volume": 77177.0}, {"date": "2006-10-02", "close": 14.19528384, "volume": 41029.0}, {"date": "2006-10-03", "close": 14.5251936, "volume": 235118.0}, {"date": "2006-10-04", "close": 14.54352192, "volume": 110174.0}, {"date": "2006-10-05", "close": 14.662656, "volume": 243277.0}, {"date": "2006-10-06", "close": 14.64432768, "volume": 123052.0}, {"date": "2006-10-09", "close": 14.7084768, "volume": 290913.0}, {"date": "2006-10-10", "close": 14.7542976, "volume": 397506.0}, {"date": "2006-10-11", "close": 14.65349184, "volume": 188695.0}, {"date": "2006-10-12", "close": 14.9834016, "volume": 367437.0}, {"date": "2006-10-13", "close": 14.77262592, "volume": 306053.0}, {"date": "2006-10-16", "close": 15.0750432, "volume": 301107.0}, {"date": "2006-10-17", "close": 15.0750432, "volume": 322274.0}, {"date": "2006-10-18", "close": 15.17584896, "volume": 319783.0}, {"date": "2006-10-19", "close": 15.13002816, "volume": 450817.0}, {"date": "2006-10-20", "close": 15.0292224, "volume": 307762.0}, {"date": "2006-10-23", "close": 15.1666848, "volume": 271300.0}, {"date": "2006-10-24", "close": 15.14835648, "volume": 252927.0}, {"date": "2006-10-25", "close": 14.91925248, "volume": 361137.0}, {"date": "2006-10-26", "close": 15.04755072, "volume": 243014.0}, {"date": "2006-10-27", "close": 14.95590912, "volume": 280684.0}, {"date": "2006-10-30", "close": 15.0750432, "volume": 122913.0}, {"date": "2006-10-31", "close": 15.00172992, "volume": 172933.0}, {"date": "2006-11-01", "close": 15.00172992, "volume": 78829.0}, {"date": "2006-11-02", "close": 15.06587904, "volume": 145638.0}, {"date": "2006-11-03", "close": 15.05671488, "volume": 172513.0}, {"date": "2006-11-06", "close": 15.06587904, "volume": 245219.0}, {"date": "2006-11-07", "close": 15.0750432, "volume": 110415.0}, {"date": "2006-11-08", "close": 15.14835648, "volume": 163893.0}, {"date": "2006-11-09", "close": 15.06587904, "volume": 130203.0}, {"date": "2006-11-10", "close": 14.85510336, "volume": 366241.0}, {"date": "2006-11-13", "close": 14.33274624, "volume": 279095.0}, {"date": "2006-11-14", "close": 14.44271616, "volume": 186623.0}, {"date": "2006-11-15", "close": 14.433552, "volume": 153700.0}, {"date": "2006-11-16", "close": 14.1586272, "volume": 175465.0}, {"date": "2006-11-17", "close": 14.31441792, "volume": 192898.0}, {"date": "2006-11-20", "close": 13.6545984, "volume": 246020.0}, {"date": "2006-11-21", "close": 13.81038912, "volume": 251641.0}, {"date": "2006-11-22", "close": 14.13113472, "volume": 308397.0}, {"date": "2006-11-23", "close": 13.91119488, "volume": 222459.0}, {"date": "2006-11-24", "close": 14.17695552, "volume": 208290.0}, {"date": "2006-11-27", "close": 14.04865728, "volume": 145951.0}, {"date": "2006-11-28", "close": 13.74624, "volume": 301085.0}, {"date": "2006-11-29", "close": 14.05782144, "volume": 391843.0}, {"date": "2006-11-30", "close": 14.10364224, "volume": 157109.0}, {"date": "2006-12-01", "close": 13.81038912, "volume": 253360.0}, {"date": "2006-12-04", "close": 13.8837024, "volume": 189476.0}, {"date": "2006-12-05", "close": 13.77373248, "volume": 115506.0}, {"date": "2006-12-06", "close": 13.66376256, "volume": 314602.0}, {"date": "2006-12-07", "close": 13.67292672, "volume": 168540.0}, {"date": "2006-12-08", "close": 13.74624, "volume": 289754.0}, {"date": "2006-12-11", "close": 14.1128064, "volume": 340189.0}, {"date": "2006-12-12", "close": 14.0669856, "volume": 297926.0}, {"date": "2006-12-13", "close": 14.12197056, "volume": 321109.0}, {"date": "2006-12-14", "close": 14.1586272, "volume": 235194.0}, {"date": "2006-12-15", "close": 14.1586272, "volume": 245693.0}, {"date": "2006-12-18", "close": 14.23194048, "volume": 166317.0}, {"date": "2006-12-19", "close": 14.0669856, "volume": 175166.0}, {"date": "2006-12-20", "close": 14.3419104, "volume": 289814.0}, {"date": "2006-12-21", "close": 14.2502688, "volume": 478875.0}, {"date": "2006-12-22", "close": 14.3877312, "volume": 121826.0}, {"date": "2006-12-27", "close": 14.3877312, "volume": 60886.0}, {"date": "2006-12-28", "close": 14.42438784, "volume": 90438.0}, {"date": "2006-12-29", "close": 14.26859712, "volume": 68483.0}, {"date": "2007-01-02", "close": 14.3877312, "volume": 92383.0}, {"date": "2007-01-03", "close": 14.41522368, "volume": 87565.0}, {"date": "2007-01-04", "close": 14.204448, "volume": 139179.0}, {"date": "2007-01-05", "close": 14.1586272, "volume": 94763.0}, {"date": "2007-01-08", "close": 13.8378816, "volume": 191415.0}, {"date": "2007-01-09", "close": 14.00283648, "volume": 191901.0}, {"date": "2007-01-10", "close": 13.72791168, "volume": 245035.0}, {"date": "2007-01-11", "close": 13.75540416, "volume": 260628.0}, {"date": "2007-01-12", "close": 13.89286656, "volume": 259056.0}, {"date": "2007-01-15", "close": 13.8378816, "volume": 166886.0}, {"date": "2007-01-16", "close": 13.99367232, "volume": 227887.0}, {"date": "2007-01-17", "close": 14.0211648, "volume": 151364.0}, {"date": "2007-01-18", "close": 14.01200064, "volume": 229350.0}, {"date": "2007-01-19", "close": 13.84704576, "volume": 203804.0}, {"date": "2007-01-22", "close": 13.8837024, "volume": 386975.0}, {"date": "2007-01-23", "close": 14.00283648, "volume": 179791.0}, {"date": "2007-01-24", "close": 14.09447808, "volume": 302798.0}, {"date": "2007-01-25", "close": 14.204448, "volume": 407016.0}, {"date": "2007-01-29", "close": 14.0211648, "volume": 317537.0}, {"date": "2007-01-30", "close": 14.12197056, "volume": 355832.0}, {"date": "2007-01-31", "close": 13.84704576, "volume": 464038.0}, {"date": "2007-02-01", "close": 14.0669856, "volume": 456204.0}, {"date": "2007-02-02", "close": 14.00283648, "volume": 298738.0}, {"date": "2007-02-05", "close": 13.8837024, "volume": 219128.0}, {"date": "2007-02-06", "close": 13.8837024, "volume": 267267.0}, {"date": "2007-02-07", "close": 13.975344, "volume": 244564.0}, {"date": "2007-02-08", "close": 13.89286656, "volume": 337150.0}, {"date": "2007-02-09", "close": 13.975344, "volume": 290165.0}, {"date": "2007-02-12", "close": 14.08531392, "volume": 255201.0}, {"date": "2007-02-13", "close": 14.2502688, "volume": 216054.0}, {"date": "2007-02-14", "close": 14.14946304, "volume": 289608.0}, {"date": "2007-02-15", "close": 13.94785152, "volume": 364068.0}, {"date": "2007-02-16", "close": 14.00283648, "volume": 264009.0}, {"date": "2007-02-19", "close": 14.2502688, "volume": 187108.0}, {"date": "2007-02-20", "close": 14.14029888, "volume": 196631.0}, {"date": "2007-02-21", "close": 14.1586272, "volume": 354387.0}, {"date": "2007-02-22", "close": 14.21361216, "volume": 176223.0}, {"date": "2007-02-23", "close": 13.98450816, "volume": 296928.0}, {"date": "2007-02-26", "close": 14.12197056, "volume": 185278.0}, {"date": "2007-02-27", "close": 13.975344, "volume": 283571.0}, {"date": "2007-02-28", "close": 13.78289664, "volume": 686000.0}, {"date": "2007-03-01", "close": 13.975344, "volume": 462525.0}, {"date": "2007-03-02", "close": 14.0211648, "volume": 426527.0}, {"date": "2007-03-05", "close": 13.95701568, "volume": 441815.0}, {"date": "2007-03-06", "close": 14.26859712, "volume": 299147.0}, {"date": "2007-03-07", "close": 14.18611968, "volume": 504142.0}, {"date": "2007-03-08", "close": 14.204448, "volume": 327790.0}, {"date": "2007-03-09", "close": 14.63516352, "volume": 586837.0}, {"date": "2007-03-12", "close": 14.8459392, "volume": 466167.0}, {"date": "2007-03-13", "close": 14.7084768, "volume": 346566.0}, {"date": "2007-03-14", "close": 14.662656, "volume": 319951.0}, {"date": "2007-03-15", "close": 15.10253568, "volume": 745310.0}, {"date": "2007-03-16", "close": 15.2125056, "volume": 335783.0}, {"date": "2007-03-19", "close": 15.20334144, "volume": 592273.0}, {"date": "2007-03-20", "close": 15.4416096, "volume": 582116.0}, {"date": "2007-03-21", "close": 15.50575872, "volume": 301977.0}, {"date": "2007-03-22", "close": 15.6248928, "volume": 828592.0}, {"date": "2007-03-23", "close": 15.61572864, "volume": 476977.0}, {"date": "2007-03-26", "close": 15.579072, "volume": 231798.0}, {"date": "2007-03-27", "close": 15.5332512, "volume": 307740.0}, {"date": "2007-03-28", "close": 15.579072, "volume": 441710.0}, {"date": "2007-03-29", "close": 15.6248928, "volume": 194669.0}, {"date": "2007-03-30", "close": 15.87232512, "volume": 293698.0}, {"date": "2007-04-02", "close": 15.579072, "volume": 263409.0}, {"date": "2007-04-03", "close": 15.89065344, "volume": 353146.0}, {"date": "2007-04-04", "close": 16.1289216, "volume": 323508.0}, {"date": "2007-04-05", "close": 16.1289216, "volume": 303555.0}, {"date": "2007-04-10", "close": 16.3580256, "volume": 349971.0}, {"date": "2007-04-11", "close": 16.89871104, "volume": 441715.0}, {"date": "2007-04-12", "close": 16.8162336, "volume": 747324.0}, {"date": "2007-04-13", "close": 16.55047296, "volume": 278473.0}, {"date": "2007-04-16", "close": 16.8162336, "volume": 402737.0}, {"date": "2007-04-17", "close": 16.9078752, "volume": 624299.0}, {"date": "2007-04-18", "close": 16.8162336, "volume": 792089.0}, {"date": "2007-04-19", "close": 17.10948672, "volume": 446866.0}, {"date": "2007-04-20", "close": 17.39357568, "volume": 427426.0}, {"date": "2007-04-23", "close": 17.2744416, "volume": 400169.0}, {"date": "2007-04-24", "close": 17.05450176, "volume": 1191029.0}, {"date": "2007-04-26", "close": 16.4038464, "volume": 592887.0}, {"date": "2007-04-27", "close": 16.4038464, "volume": 320871.0}, {"date": "2007-04-30", "close": 16.8620544, "volume": 457989.0}, {"date": "2007-05-01", "close": 16.8620544, "volume": 254171.0}, {"date": "2007-05-02", "close": 16.94453184, "volume": 501654.0}, {"date": "2007-05-03", "close": 16.9078752, "volume": 205377.0}, {"date": "2007-05-04", "close": 16.5413088, "volume": 226346.0}, {"date": "2007-05-07", "close": 16.59629376, "volume": 97720.0}, {"date": "2007-05-08", "close": 16.4496672, "volume": 177268.0}, {"date": "2007-05-09", "close": 16.47715968, "volume": 148705.0}, {"date": "2007-05-10", "close": 16.51381632, "volume": 113222.0}, {"date": "2007-05-11", "close": 16.24805568, "volume": 149053.0}, {"date": "2007-05-14", "close": 16.495488, "volume": 145627.0}, {"date": "2007-05-15", "close": 16.47715968, "volume": 114624.0}, {"date": "2007-05-16", "close": 16.22972736, "volume": 152765.0}, {"date": "2007-05-17", "close": 16.495488, "volume": 294810.0}, {"date": "2007-05-18", "close": 16.39468224, "volume": 124849.0}, {"date": "2007-05-21", "close": 16.6787712, "volume": 175345.0}, {"date": "2007-05-22", "close": 16.60545792, "volume": 120871.0}, {"date": "2007-05-23", "close": 16.76124864, "volume": 474133.0}, {"date": "2007-05-24", "close": 16.73375616, "volume": 181805.0}, {"date": "2007-05-25", "close": 16.79790528, "volume": 195418.0}, {"date": "2007-05-28", "close": 16.6787712, "volume": 259706.0}, {"date": "2007-05-29", "close": 16.9078752, "volume": 197031.0}, {"date": "2007-05-30", "close": 16.42217472, "volume": 355928.0}, {"date": "2007-05-31", "close": 17.3202624, "volume": 493121.0}, {"date": "2007-06-01", "close": 17.00868096, "volume": 411770.0}, {"date": "2007-06-04", "close": 17.11865088, "volume": 132445.0}, {"date": "2007-06-05", "close": 16.953696, "volume": 103557.0}, {"date": "2007-06-06", "close": 17.03617344, "volume": 303531.0}, {"date": "2007-06-07", "close": 16.8162336, "volume": 210789.0}, {"date": "2007-06-08", "close": 16.36718976, "volume": 180000.0}, {"date": "2007-06-12", "close": 16.74292032, "volume": 505034.0}, {"date": "2007-06-13", "close": 16.33969728, "volume": 192119.0}, {"date": "2007-06-14", "close": 16.495488, "volume": 243395.0}, {"date": "2007-06-15", "close": 16.4038464, "volume": 236043.0}, {"date": "2007-06-18", "close": 16.4038464, "volume": 219979.0}, {"date": "2007-06-19", "close": 16.42217472, "volume": 258196.0}, {"date": "2007-06-20", "close": 16.44050304, "volume": 121341.0}, {"date": "2007-06-21", "close": 16.32136896, "volume": 579007.0}, {"date": "2007-06-22", "close": 16.1747424, "volume": 592635.0}, {"date": "2007-06-25", "close": 15.87232512, "volume": 256207.0}, {"date": "2007-06-26", "close": 15.96396672, "volume": 200998.0}, {"date": "2007-06-27", "close": 15.579072, "volume": 289626.0}, {"date": "2007-06-28", "close": 15.74402688, "volume": 203118.0}, {"date": "2007-06-29", "close": 15.90898176, "volume": 397662.0}, {"date": "2007-07-02", "close": 15.5332512, "volume": 323002.0}, {"date": "2007-07-03", "close": 15.43244544, "volume": 382997.0}, {"date": "2007-07-04", "close": 15.55157952, "volume": 349431.0}, {"date": "2007-07-05", "close": 15.56990784, "volume": 230895.0}, {"date": "2007-07-06", "close": 15.50575872, "volume": 201811.0}, {"date": "2007-07-09", "close": 15.4874304, "volume": 116537.0}, {"date": "2007-07-10", "close": 15.1666848, "volume": 228877.0}, {"date": "2007-07-11", "close": 15.05671488, "volume": 198389.0}, {"date": "2007-07-12", "close": 15.26749056, "volume": 288444.0}, {"date": "2007-07-13", "close": 15.35913216, "volume": 225965.0}, {"date": "2007-07-16", "close": 15.29498304, "volume": 184032.0}, {"date": "2007-07-17", "close": 15.7623552, "volume": 329015.0}, {"date": "2007-07-18", "close": 15.78068352, "volume": 214263.0}, {"date": "2007-07-19", "close": 16.1289216, "volume": 228584.0}, {"date": "2007-07-20", "close": 16.2205632, "volume": 196361.0}, {"date": "2007-07-23", "close": 16.11975744, "volume": 160139.0}, {"date": "2007-07-24", "close": 16.4038464, "volume": 259130.0}, {"date": "2007-07-25", "close": 16.02811584, "volume": 233265.0}, {"date": "2007-07-26", "close": 16.03728, "volume": 288991.0}, {"date": "2007-07-27", "close": 15.77151936, "volume": 295426.0}, {"date": "2007-07-30", "close": 15.808176, "volume": 249964.0}, {"date": "2007-07-31", "close": 16.15641408, "volume": 154714.0}, {"date": "2007-08-01", "close": 15.06587904, "volume": 359271.0}, {"date": "2007-08-02", "close": 15.120864, "volume": 201800.0}, {"date": "2007-08-03", "close": 15.0750432, "volume": 226167.0}, {"date": "2007-08-06", "close": 14.87343168, "volume": 175585.0}, {"date": "2007-08-07", "close": 15.04755072, "volume": 298526.0}, {"date": "2007-08-08", "close": 15.19417728, "volume": 152302.0}, {"date": "2007-08-09", "close": 16.3122048, "volume": 778053.0}, {"date": "2007-08-10", "close": 15.6707136, "volume": 546029.0}, {"date": "2007-08-13", "close": 15.9456384, "volume": 208876.0}, {"date": "2007-08-14", "close": 15.68904192, "volume": 213343.0}, {"date": "2007-08-15", "close": 14.89176, "volume": 475177.0}, {"date": "2007-08-16", "close": 14.9834016, "volume": 451017.0}, {"date": "2007-08-17", "close": 14.9834016, "volume": 278647.0}, {"date": "2007-08-20", "close": 16.06477248, "volume": 222798.0}, {"date": "2007-08-21", "close": 15.68904192, "volume": 236083.0}, {"date": "2007-08-22", "close": 15.74402688, "volume": 197058.0}, {"date": "2007-08-23", "close": 16.29387648, "volume": 343679.0}, {"date": "2007-08-24", "close": 16.0831008, "volume": 201870.0}, {"date": "2007-08-27", "close": 16.93536768, "volume": 271562.0}, {"date": "2007-08-28", "close": 16.8620544, "volume": 220629.0}, {"date": "2007-08-29", "close": 16.62378624, "volume": 180985.0}, {"date": "2007-08-30", "close": 16.724592, "volume": 190179.0}, {"date": "2007-08-31", "close": 17.00868096, "volume": 288892.0}, {"date": "2007-09-03", "close": 16.89871104, "volume": 194701.0}, {"date": "2007-09-04", "close": 16.59629376, "volume": 139658.0}, {"date": "2007-09-05", "close": 16.74292032, "volume": 210509.0}, {"date": "2007-09-06", "close": 16.36718976, "volume": 191161.0}, {"date": "2007-09-07", "close": 16.30304064, "volume": 122587.0}, {"date": "2007-09-10", "close": 16.10142912, "volume": 254446.0}, {"date": "2007-09-11", "close": 16.01895168, "volume": 284549.0}, {"date": "2007-09-12", "close": 16.0831008, "volume": 181830.0}, {"date": "2007-09-13", "close": 15.92731008, "volume": 206641.0}, {"date": "2007-09-14", "close": 16.21139904, "volume": 159405.0}, {"date": "2007-09-17", "close": 16.11059328, "volume": 158958.0}, {"date": "2007-09-18", "close": 15.28581888, "volume": 687984.0}, {"date": "2007-09-19", "close": 15.808176, "volume": 392632.0}, {"date": "2007-09-20", "close": 15.9914592, "volume": 922986.0}, {"date": "2007-09-21", "close": 15.73486272, "volume": 243042.0}, {"date": "2007-09-24", "close": 15.8998176, "volume": 337009.0}, {"date": "2007-09-25", "close": 15.56990784, "volume": 488886.0}, {"date": "2007-09-26", "close": 15.579072, "volume": 732811.0}, {"date": "2007-09-27", "close": 15.7165344, "volume": 424750.0}, {"date": "2007-09-28", "close": 15.74402688, "volume": 438219.0}, {"date": "2007-10-01", "close": 15.74402688, "volume": 97289.0}, {"date": "2007-10-02", "close": 16.11975744, "volume": 974469.0}, {"date": "2007-10-03", "close": 16.55963712, "volume": 508957.0}, {"date": "2007-10-04", "close": 16.5413088, "volume": 550810.0}, {"date": "2007-10-05", "close": 16.8620544, "volume": 264031.0}, {"date": "2007-10-08", "close": 16.97202432, "volume": 357845.0}, {"date": "2007-10-09", "close": 16.97202432, "volume": 311103.0}, {"date": "2007-10-10", "close": 17.31109824, "volume": 337821.0}, {"date": "2007-10-11", "close": 17.7784704, "volume": 492263.0}, {"date": "2007-10-12", "close": 17.5951872, "volume": 296955.0}, {"date": "2007-10-15", "close": 17.81512704, "volume": 458088.0}, {"date": "2007-10-16", "close": 17.69599296, "volume": 428817.0}, {"date": "2007-10-17", "close": 17.7326496, "volume": 400237.0}, {"date": "2007-10-18", "close": 17.641008, "volume": 597075.0}, {"date": "2007-10-19", "close": 17.1828, "volume": 250308.0}, {"date": "2007-10-22", "close": 17.3660832, "volume": 296633.0}, {"date": "2007-10-23", "close": 17.61351552, "volume": 391871.0}, {"date": "2007-10-24", "close": 17.75097792, "volume": 408532.0}, {"date": "2007-10-25", "close": 17.60435136, "volume": 491326.0}, {"date": "2007-10-26", "close": 17.6868288, "volume": 369440.0}, {"date": "2007-10-29", "close": 17.5493664, "volume": 393094.0}, {"date": "2007-10-30", "close": 17.30193408, "volume": 495313.0}, {"date": "2007-10-31", "close": 17.57685888, "volume": 860157.0}, {"date": "2007-11-01", "close": 17.81512704, "volume": 446377.0}, {"date": "2007-11-02", "close": 17.5035456, "volume": 636674.0}, {"date": "2007-11-05", "close": 17.19196416, "volume": 349473.0}, {"date": "2007-11-06", "close": 17.6868288, "volume": 292761.0}, {"date": "2007-11-07", "close": 17.67766464, "volume": 262743.0}, {"date": "2007-11-08", "close": 17.2286208, "volume": 441887.0}, {"date": "2007-11-09", "close": 16.74292032, "volume": 287347.0}, {"date": "2007-11-12", "close": 16.4038464, "volume": 395105.0}, {"date": "2007-11-13", "close": 16.85289024, "volume": 297460.0}, {"date": "2007-11-14", "close": 16.70626368, "volume": 310111.0}, {"date": "2007-11-15", "close": 16.47715968, "volume": 274031.0}, {"date": "2007-11-16", "close": 16.1289216, "volume": 180903.0}, {"date": "2007-11-19", "close": 16.13808576, "volume": 217639.0}, {"date": "2007-11-20", "close": 16.43133888, "volume": 351692.0}, {"date": "2007-11-21", "close": 16.266384, "volume": 353335.0}, {"date": "2007-11-22", "close": 16.37635392, "volume": 340128.0}, {"date": "2007-11-23", "close": 16.495488, "volume": 286321.0}, {"date": "2007-11-26", "close": 16.56880128, "volume": 266123.0}, {"date": "2007-11-27", "close": 16.50465216, "volume": 373134.0}, {"date": "2007-11-28", "close": 16.495488, "volume": 253160.0}, {"date": "2007-11-29", "close": 16.495488, "volume": 378745.0}, {"date": "2007-11-30", "close": 16.68793536, "volume": 270207.0}, {"date": "2007-12-03", "close": 16.495488, "volume": 362045.0}, {"date": "2007-12-04", "close": 16.495488, "volume": 169053.0}, {"date": "2007-12-05", "close": 16.2205632, "volume": 218746.0}, {"date": "2007-12-06", "close": 16.22972736, "volume": 719265.0}, {"date": "2007-12-07", "close": 16.39468224, "volume": 277537.0}, {"date": "2007-12-10", "close": 16.266384, "volume": 137686.0}, {"date": "2007-12-11", "close": 16.4038464, "volume": 443414.0}, {"date": "2007-12-12", "close": 16.42217472, "volume": 271135.0}, {"date": "2007-12-13", "close": 16.495488, "volume": 581381.0}, {"date": "2007-12-14", "close": 16.6787712, "volume": 423247.0}, {"date": "2007-12-17", "close": 16.495488, "volume": 440347.0}, {"date": "2007-12-18", "close": 16.495488, "volume": 1271775.0}, {"date": "2007-12-19", "close": 16.18390656, "volume": 660819.0}, {"date": "2007-12-20", "close": 16.3122048, "volume": 1667996.0}, {"date": "2007-12-21", "close": 16.495488, "volume": 1588302.0}, {"date": "2007-12-24", "close": 16.6787712, "volume": 372093.0}, {"date": "2007-12-27", "close": 16.55963712, "volume": 396597.0}, {"date": "2007-12-28", "close": 16.495488, "volume": 191264.0}, {"date": "2007-12-31", "close": 16.3122048, "volume": 32929.0}, {"date": "2008-01-02", "close": 16.495488, "volume": 117013.0}, {"date": "2008-01-03", "close": 16.39468224, "volume": 134922.0}, {"date": "2008-01-04", "close": 16.18390656, "volume": 110852.0}, {"date": "2008-01-07", "close": 15.60656448, "volume": 268226.0}, {"date": "2008-01-08", "close": 15.59740032, "volume": 384643.0}, {"date": "2008-01-09", "close": 15.36829632, "volume": 361759.0}, {"date": "2008-01-10", "close": 15.26749056, "volume": 215630.0}, {"date": "2008-01-11", "close": 15.579072, "volume": 354542.0}, {"date": "2008-01-14", "close": 15.23083392, "volume": 294846.0}, {"date": "2008-01-15", "close": 15.27665472, "volume": 261246.0}, {"date": "2008-01-16", "close": 14.8459392, "volume": 358780.0}, {"date": "2008-01-17", "close": 14.8459392, "volume": 375800.0}, {"date": "2008-01-18", "close": 14.8459392, "volume": 493714.0}, {"date": "2008-01-21", "close": 14.63516352, "volume": 227468.0}, {"date": "2008-01-22", "close": 13.69125504, "volume": 611526.0}, {"date": "2008-01-23", "close": 14.1128064, "volume": 593181.0}, {"date": "2008-01-24", "close": 14.17695552, "volume": 304145.0}, {"date": "2008-01-25", "close": 14.95590912, "volume": 441253.0}, {"date": "2008-01-29", "close": 14.46104448, "volume": 262316.0}, {"date": "2008-01-30", "close": 13.74624, "volume": 228589.0}, {"date": "2008-01-31", "close": 13.52630016, "volume": 538035.0}, {"date": "2008-02-01", "close": 13.64543424, "volume": 452440.0}, {"date": "2008-02-04", "close": 13.73707584, "volume": 450645.0}, {"date": "2008-02-05", "close": 13.6087776, "volume": 278967.0}, {"date": "2008-02-06", "close": 13.1047488, "volume": 413546.0}, {"date": "2008-02-07", "close": 12.56406336, "volume": 682005.0}, {"date": "2008-02-08", "close": 12.75651072, "volume": 611656.0}, {"date": "2008-02-11", "close": 12.7381824, "volume": 373855.0}, {"date": "2008-02-12", "close": 12.89397312, "volume": 300186.0}, {"date": "2008-02-13", "close": 12.371616, "volume": 428789.0}, {"date": "2008-02-14", "close": 12.7381824, "volume": 406942.0}, {"date": "2008-02-15", "close": 12.28913856, "volume": 197279.0}, {"date": "2008-02-18", "close": 12.1883328, "volume": 334936.0}, {"date": "2008-02-19", "close": 12.31663104, "volume": 325413.0}, {"date": "2008-02-20", "close": 12.49991424, "volume": 519752.0}, {"date": "2008-02-21", "close": 12.829824, "volume": 3019036.0}, {"date": "2008-02-22", "close": 12.6465408, "volume": 662948.0}, {"date": "2008-02-25", "close": 13.12307712, "volume": 392970.0}, {"date": "2008-02-26", "close": 13.58128512, "volume": 453012.0}, {"date": "2008-02-27", "close": 13.23304704, "volume": 400901.0}, {"date": "2008-02-28", "close": 13.5629568, "volume": 751957.0}, {"date": "2008-02-29", "close": 12.829824, "volume": 952074.0}, {"date": "2008-03-03", "close": 12.54573504, "volume": 337235.0}, {"date": "2008-03-04", "close": 12.4632576, "volume": 601141.0}, {"date": "2008-03-05", "close": 12.6923616, "volume": 434916.0}, {"date": "2008-03-06", "close": 12.6465408, "volume": 324807.0}, {"date": "2008-03-07", "close": 12.2799744, "volume": 605147.0}, {"date": "2008-03-10", "close": 12.19749696, "volume": 947187.0}, {"date": "2008-03-11", "close": 12.60072, "volume": 612301.0}, {"date": "2008-03-12", "close": 13.21471872, "volume": 428359.0}, {"date": "2008-03-13", "close": 13.058928, "volume": 388223.0}, {"date": "2008-03-14", "close": 12.80233152, "volume": 266933.0}, {"date": "2008-03-17", "close": 12.45409344, "volume": 302235.0}, {"date": "2008-03-18", "close": 12.68319744, "volume": 771880.0}, {"date": "2008-03-19", "close": 13.3796736, "volume": 867964.0}, {"date": "2008-03-20", "close": 13.17806208, "volume": 2060000.0}, {"date": "2008-03-25", "close": 14.204448, "volume": 505984.0}, {"date": "2008-03-26", "close": 14.72680512, "volume": 414467.0}, {"date": "2008-03-27", "close": 14.68098432, "volume": 318037.0}, {"date": "2008-03-28", "close": 14.4793728, "volume": 786461.0}, {"date": "2008-03-31", "close": 15.0750432, "volume": 581408.0}, {"date": "2008-04-01", "close": 15.1666848, "volume": 395330.0}, {"date": "2008-04-02", "close": 15.65238528, "volume": 1021204.0}, {"date": "2008-04-03", "close": 15.96396672, "volume": 710386.0}, {"date": "2008-04-04", "close": 15.46910208, "volume": 627391.0}, {"date": "2008-04-07", "close": 14.9834016, "volume": 697621.0}, {"date": "2008-04-08", "close": 14.89176, "volume": 827263.0}, {"date": "2008-04-09", "close": 14.7542976, "volume": 626252.0}, {"date": "2008-04-10", "close": 14.433552, "volume": 361345.0}, {"date": "2008-04-11", "close": 14.54352192, "volume": 552850.0}, {"date": "2008-04-14", "close": 14.433552, "volume": 524565.0}, {"date": "2008-04-15", "close": 14.62599936, "volume": 553050.0}, {"date": "2008-04-16", "close": 14.662656, "volume": 264928.0}, {"date": "2008-04-17", "close": 14.32358208, "volume": 456265.0}, {"date": "2008-04-18", "close": 14.204448, "volume": 584441.0}, {"date": "2008-04-21", "close": 14.89176, "volume": 497718.0}, {"date": "2008-04-22", "close": 14.56185024, "volume": 333562.0}, {"date": "2008-04-23", "close": 15.0750432, "volume": 414083.0}, {"date": "2008-04-24", "close": 15.3957888, "volume": 818388.0}, {"date": "2008-04-28", "close": 14.8459392, "volume": 419925.0}, {"date": "2008-04-29", "close": 14.59850688, "volume": 346724.0}, {"date": "2008-04-30", "close": 14.86426752, "volume": 403041.0}, {"date": "2008-05-01", "close": 14.662656, "volume": 344754.0}, {"date": "2008-05-02", "close": 14.7084768, "volume": 415879.0}, {"date": "2008-05-05", "close": 14.68098432, "volume": 1605584.0}, {"date": "2008-05-06", "close": 14.204448, "volume": 896838.0}, {"date": "2008-05-07", "close": 14.0669856, "volume": 829769.0}, {"date": "2008-05-08", "close": 14.204448, "volume": 1035361.0}, {"date": "2008-05-09", "close": 14.00283648, "volume": 679384.0}, {"date": "2008-05-12", "close": 14.81844672, "volume": 785900.0}, {"date": "2008-05-13", "close": 15.7165344, "volume": 1293946.0}, {"date": "2008-05-14", "close": 15.1666848, "volume": 840700.0}, {"date": "2008-05-15", "close": 14.90092416, "volume": 744915.0}, {"date": "2008-05-16", "close": 14.99256576, "volume": 356840.0}, {"date": "2008-05-19", "close": 14.8459392, "volume": 384603.0}, {"date": "2008-05-20", "close": 14.87343168, "volume": 271440.0}, {"date": "2008-05-21", "close": 14.68098432, "volume": 496602.0}, {"date": "2008-05-22", "close": 14.48853696, "volume": 465660.0}, {"date": "2008-05-23", "close": 14.58017856, "volume": 314548.0}, {"date": "2008-05-26", "close": 14.4793728, "volume": 466880.0}, {"date": "2008-05-27", "close": 14.2960896, "volume": 747720.0}, {"date": "2008-05-28", "close": 14.40605952, "volume": 373142.0}, {"date": "2008-05-29", "close": 14.2960896, "volume": 209148.0}, {"date": "2008-05-30", "close": 14.59850688, "volume": 310883.0}, {"date": "2008-06-02", "close": 14.48853696, "volume": 260918.0}, {"date": "2008-06-03", "close": 13.80122496, "volume": 534425.0}, {"date": "2008-06-04", "close": 13.74624, "volume": 453647.0}, {"date": "2008-06-05", "close": 13.75540416, "volume": 457229.0}, {"date": "2008-06-06", "close": 14.12197056, "volume": 142035.0}, {"date": "2008-06-10", "close": 13.14140544, "volume": 510387.0}, {"date": "2008-06-11", "close": 13.46215104, "volume": 400069.0}, {"date": "2008-06-12", "close": 12.89397312, "volume": 355315.0}, {"date": "2008-06-13", "close": 13.1047488, "volume": 344957.0}, {"date": "2008-06-16", "close": 13.13224128, "volume": 254329.0}, {"date": "2008-06-17", "close": 13.4713152, "volume": 449604.0}, {"date": "2008-06-18", "close": 12.90313728, "volume": 734124.0}, {"date": "2008-06-19", "close": 12.39910848, "volume": 1092407.0}, {"date": "2008-06-20", "close": 12.51824256, "volume": 618926.0}, {"date": "2008-06-23", "close": 12.7381824, "volume": 524641.0}, {"date": "2008-06-24", "close": 12.6465408, "volume": 426211.0}, {"date": "2008-06-25", "close": 12.44492928, "volume": 564268.0}, {"date": "2008-06-26", "close": 12.60072, "volume": 453265.0}, {"date": "2008-06-27", "close": 12.4632576, "volume": 879800.0}, {"date": "2008-06-30", "close": 11.913408, "volume": 740252.0}, {"date": "2008-07-01", "close": 11.62015488, "volume": 536718.0}, {"date": "2008-07-02", "close": 11.95006464, "volume": 543343.0}, {"date": "2008-07-03", "close": 12.0966912, "volume": 308119.0}, {"date": "2008-07-04", "close": 12.17000448, "volume": 302016.0}, {"date": "2008-07-07", "close": 12.371616, "volume": 231858.0}, {"date": "2008-07-08", "close": 12.4174368, "volume": 380891.0}, {"date": "2008-07-09", "close": 12.3257952, "volume": 454587.0}, {"date": "2008-07-10", "close": 12.34412352, "volume": 290023.0}, {"date": "2008-07-11", "close": 12.2799744, "volume": 251864.0}, {"date": "2008-07-14", "close": 12.142512, "volume": 479648.0}, {"date": "2008-07-15", "close": 11.94090048, "volume": 651810.0}, {"date": "2008-07-16", "close": 12.13334784, "volume": 482193.0}, {"date": "2008-07-17", "close": 12.77483904, "volume": 481834.0}, {"date": "2008-07-18", "close": 12.2341536, "volume": 354282.0}, {"date": "2008-07-21", "close": 13.07725632, "volume": 401886.0}, {"date": "2008-07-22", "close": 13.02227136, "volume": 112980.0}, {"date": "2008-07-23", "close": 13.74624, "volume": 519034.0}, {"date": "2008-07-24", "close": 14.21361216, "volume": 253183.0}, {"date": "2008-07-25", "close": 13.4254944, "volume": 382336.0}, {"date": "2008-07-28", "close": 13.1963904, "volume": 196369.0}, {"date": "2008-07-29", "close": 12.76567488, "volume": 180253.0}, {"date": "2008-07-30", "close": 13.74624, "volume": 197763.0}, {"date": "2008-07-31", "close": 13.36134528, "volume": 472497.0}, {"date": "2008-08-01", "close": 13.34301696, "volume": 478601.0}, {"date": "2008-08-04", "close": 13.1963904, "volume": 183744.0}, {"date": "2008-08-05", "close": 13.23304704, "volume": 479880.0}, {"date": "2008-08-06", "close": 13.62710592, "volume": 645768.0}, {"date": "2008-08-07", "close": 13.6087776, "volume": 475461.0}, {"date": "2008-08-08", "close": 12.98561472, "volume": 569417.0}, {"date": "2008-08-11", "close": 13.975344, "volume": 525969.0}, {"date": "2008-08-12", "close": 13.74624, "volume": 249995.0}, {"date": "2008-08-13", "close": 13.74624, "volume": 382455.0}, {"date": "2008-08-14", "close": 13.975344, "volume": 323050.0}, {"date": "2008-08-15", "close": 14.03032896, "volume": 426163.0}, {"date": "2008-08-18", "close": 14.1128064, "volume": 340934.0}, {"date": "2008-08-19", "close": 13.9295232, "volume": 336118.0}, {"date": "2008-08-20", "close": 13.9295232, "volume": 528596.0}, {"date": "2008-08-21", "close": 13.975344, "volume": 289656.0}, {"date": "2008-08-22", "close": 14.09447808, "volume": 446313.0}, {"date": "2008-08-25", "close": 14.204448, "volume": 388918.0}, {"date": "2008-08-26", "close": 14.2502688, "volume": 334069.0}, {"date": "2008-08-27", "close": 14.1128064, "volume": 539979.0}, {"date": "2008-08-28", "close": 14.36023872, "volume": 386332.0}, {"date": "2008-08-29", "close": 14.53435776, "volume": 405223.0}, {"date": "2008-09-01", "close": 14.23194048, "volume": 178638.0}, {"date": "2008-09-02", "close": 14.662656, "volume": 320085.0}, {"date": "2008-09-03", "close": 14.64432768, "volume": 349405.0}, {"date": "2008-09-04", "close": 14.0211648, "volume": 405952.0}, {"date": "2008-09-05", "close": 13.6545984, "volume": 527349.0}, {"date": "2008-09-08", "close": 14.2502688, "volume": 639756.0}, {"date": "2008-09-09", "close": 14.01200064, "volume": 436168.0}, {"date": "2008-09-10", "close": 13.93868736, "volume": 335459.0}, {"date": "2008-09-11", "close": 13.4713152, "volume": 209455.0}, {"date": "2008-09-12", "close": 13.74624, "volume": 171928.0}, {"date": "2008-09-15", "close": 13.59961344, "volume": 274554.0}, {"date": "2008-09-16", "close": 13.1963904, "volume": 572180.0}, {"date": "2008-09-17", "close": 12.371616, "volume": 1122225.0}, {"date": "2008-09-18", "close": 12.16084032, "volume": 1360594.0}, {"date": "2008-09-19", "close": 13.08642048, "volume": 722541.0}, {"date": "2008-09-22", "close": 13.61794176, "volume": 823809.0}, {"date": "2008-09-23", "close": 12.60988416, "volume": 535957.0}, {"date": "2008-09-24", "close": 12.88480896, "volume": 497438.0}, {"date": "2008-09-25", "close": 12.5548992, "volume": 343033.0}, {"date": "2008-09-26", "close": 12.371616, "volume": 457591.0}, {"date": "2008-09-29", "close": 12.29830272, "volume": 317246.0}, {"date": "2008-09-30", "close": 12.0508704, "volume": 643734.0}, {"date": "2008-10-01", "close": 12.6465408, "volume": 464484.0}, {"date": "2008-10-02", "close": 12.39910848, "volume": 322275.0}, {"date": "2008-10-03", "close": 12.11501952, "volume": 296322.0}, {"date": "2008-10-06", "close": 11.57433408, "volume": 188145.0}, {"date": "2008-10-07", "close": 11.51934912, "volume": 596643.0}, {"date": "2008-10-08", "close": 10.538784, "volume": 603867.0}, {"date": "2008-10-09", "close": 10.9053504, "volume": 715977.0}, {"date": "2008-10-10", "close": 10.080576, "volume": 869756.0}, {"date": "2008-10-13", "close": 11.3635584, "volume": 889012.0}, {"date": "2008-10-14", "close": 12.371616, "volume": 1977663.0}, {"date": "2008-10-15", "close": 13.21471872, "volume": 822317.0}, {"date": "2008-10-16", "close": 12.63737664, "volume": 506517.0}, {"date": "2008-10-17", "close": 13.1047488, "volume": 830048.0}, {"date": "2008-10-20", "close": 12.82065984, "volume": 700231.0}, {"date": "2008-10-21", "close": 12.76567488, "volume": 474252.0}, {"date": "2008-10-22", "close": 12.24331776, "volume": 425013.0}, {"date": "2008-10-23", "close": 11.8675872, "volume": 466640.0}, {"date": "2008-10-24", "close": 11.684304, "volume": 497372.0}, {"date": "2008-10-27", "close": 11.02448448, "volume": 213828.0}, {"date": "2008-10-28", "close": 11.10696192, "volume": 239043.0}, {"date": "2008-10-29", "close": 10.8137088, "volume": 306779.0}, {"date": "2008-10-30", "close": 11.43687168, "volume": 421932.0}, {"date": "2008-10-31", "close": 12.20666112, "volume": 656701.0}, {"date": "2008-11-03", "close": 12.49991424, "volume": 675491.0}, {"date": "2008-11-04", "close": 12.0966912, "volume": 344134.0}, {"date": "2008-11-05", "close": 12.60072, "volume": 339499.0}, {"date": "2008-11-06", "close": 12.9214656, "volume": 554552.0}, {"date": "2008-11-07", "close": 11.913408, "volume": 368891.0}, {"date": "2008-11-10", "close": 12.0966912, "volume": 345481.0}, {"date": "2008-11-11", "close": 12.0508704, "volume": 307588.0}, {"date": "2008-11-12", "close": 11.5468416, "volume": 383745.0}, {"date": "2008-11-13", "close": 11.1802752, "volume": 518496.0}, {"date": "2008-11-14", "close": 10.93284288, "volume": 372019.0}, {"date": "2008-11-17", "close": 9.8972928, "volume": 499832.0}, {"date": "2008-11-18", "close": 9.31078656, "volume": 380908.0}, {"date": "2008-11-19", "close": 9.622368, "volume": 474867.0}, {"date": "2008-11-20", "close": 9.3474432, "volume": 690981.0}, {"date": "2008-11-21", "close": 9.27412992, "volume": 702439.0}, {"date": "2008-11-24", "close": 9.28329408, "volume": 545060.0}, {"date": "2008-11-25", "close": 9.51239808, "volume": 420901.0}, {"date": "2008-11-26", "close": 9.56738304, "volume": 491626.0}, {"date": "2008-11-27", "close": 8.935056, "volume": 515322.0}, {"date": "2008-11-28", "close": 8.935056, "volume": 657094.0}, {"date": "2008-12-01", "close": 8.64180288, "volume": 446370.0}, {"date": "2008-12-02", "close": 8.55932544, "volume": 682029.0}, {"date": "2008-12-03", "close": 8.77010112, "volume": 227489.0}, {"date": "2008-12-04", "close": 8.96254848, "volume": 325123.0}, {"date": "2008-12-05", "close": 9.2099808, "volume": 248937.0}, {"date": "2008-12-08", "close": 9.8972928, "volume": 261259.0}, {"date": "2008-12-09", "close": 9.3474432, "volume": 398750.0}, {"date": "2008-12-10", "close": 9.41159232, "volume": 243281.0}, {"date": "2008-12-11", "close": 9.393264, "volume": 388714.0}, {"date": "2008-12-12", "close": 8.476848, "volume": 749464.0}, {"date": "2008-12-15", "close": 8.6143104, "volume": 417582.0}, {"date": "2008-12-16", "close": 8.76093696, "volume": 322996.0}, {"date": "2008-12-17", "close": 8.65096704, "volume": 628369.0}, {"date": "2008-12-18", "close": 8.8892352, "volume": 1420007.0}, {"date": "2008-12-19", "close": 9.40242816, "volume": 439511.0}, {"date": "2008-12-22", "close": 8.935056, "volume": 235931.0}, {"date": "2008-12-23", "close": 8.81592192, "volume": 192802.0}, {"date": "2008-12-24", "close": 8.85257856, "volume": 191173.0}, {"date": "2008-12-29", "close": 8.7975936, "volume": 120262.0}, {"date": "2008-12-30", "close": 8.6601312, "volume": 193530.0}, {"date": "2008-12-31", "close": 9.10917504, "volume": 178092.0}, {"date": "2009-01-02", "close": 8.8892352, "volume": 188130.0}, {"date": "2009-01-05", "close": 8.77010112, "volume": 288414.0}, {"date": "2009-01-06", "close": 8.74260864, "volume": 209091.0}, {"date": "2009-01-07", "close": 8.86174272, "volume": 560014.0}, {"date": "2009-01-08", "close": 8.8892352, "volume": 307080.0}, {"date": "2009-01-09", "close": 8.82508608, "volume": 156901.0}, {"date": "2009-01-12", "close": 8.7975936, "volume": 160140.0}, {"date": "2009-01-13", "close": 8.63263872, "volume": 259849.0}, {"date": "2009-01-14", "close": 8.5226688, "volume": 284955.0}, {"date": "2009-01-15", "close": 8.44935552, "volume": 386387.0}, {"date": "2009-01-16", "close": 8.247744, "volume": 414252.0}, {"date": "2009-01-19", "close": 8.23857984, "volume": 313281.0}, {"date": "2009-01-20", "close": 7.789536, "volume": 423662.0}, {"date": "2009-01-21", "close": 7.27634304, "volume": 406333.0}, {"date": "2009-01-22", "close": 7.331328, "volume": 401154.0}, {"date": "2009-01-23", "close": 7.0564032, "volume": 374991.0}, {"date": "2009-01-27", "close": 6.98308992, "volume": 295599.0}, {"date": "2009-01-28", "close": 7.2396864, "volume": 475437.0}, {"date": "2009-01-29", "close": 7.06556736, "volume": 423734.0}, {"date": "2009-01-30", "close": 6.7814784, "volume": 505941.0}, {"date": "2009-02-02", "close": 6.68067264, "volume": 517275.0}, {"date": "2009-02-03", "close": 6.644016, "volume": 462287.0}, {"date": "2009-02-04", "close": 6.47906112, "volume": 452302.0}, {"date": "2009-02-05", "close": 6.31410624, "volume": 450525.0}, {"date": "2009-02-06", "close": 6.76315008, "volume": 575561.0}, {"date": "2009-02-09", "close": 6.86395584, "volume": 318628.0}, {"date": "2009-02-10", "close": 6.644016, "volume": 260074.0}, {"date": "2009-02-11", "close": 6.414912, "volume": 292684.0}, {"date": "2009-02-12", "close": 6.35992704, "volume": 291239.0}, {"date": "2009-02-13", "close": 6.60735936, "volume": 287001.0}, {"date": "2009-02-16", "close": 6.414912, "volume": 255558.0}, {"date": "2009-02-17", "close": 6.28661376, "volume": 277493.0}, {"date": "2009-02-18", "close": 6.12165888, "volume": 343240.0}, {"date": "2009-02-19", "close": 6.5523744, "volume": 885768.0}, {"date": "2009-02-20", "close": 6.2774496, "volume": 764939.0}, {"date": "2009-02-23", "close": 6.06667392, "volume": 598034.0}, {"date": "2009-02-24", "close": 6.2316288, "volume": 393356.0}, {"date": "2009-02-25", "close": 6.29577792, "volume": 325428.0}, {"date": "2009-02-26", "close": 6.26828544, "volume": 224237.0}, {"date": "2009-02-27", "close": 6.3690912, "volume": 388851.0}, {"date": "2009-03-02", "close": 6.0941664, "volume": 426719.0}, {"date": "2009-03-03", "close": 6.1399872, "volume": 356585.0}, {"date": "2009-03-04", "close": 6.03001728, "volume": 377989.0}, {"date": "2009-03-05", "close": 6.02085312, "volume": 266499.0}, {"date": "2009-03-06", "close": 5.90171904, "volume": 371036.0}, {"date": "2009-03-09", "close": 5.84673408, "volume": 216646.0}, {"date": "2009-03-10", "close": 6.1399872, "volume": 629808.0}, {"date": "2009-03-11", "close": 6.414912, "volume": 375590.0}, {"date": "2009-03-12", "close": 6.414912, "volume": 344607.0}, {"date": "2009-03-13", "close": 6.5981952, "volume": 650622.0}, {"date": "2009-03-16", "close": 6.45156864, "volume": 773691.0}, {"date": "2009-03-17", "close": 6.7814784, "volume": 592576.0}, {"date": "2009-03-18", "close": 7.03807488, "volume": 821013.0}, {"date": "2009-03-19", "close": 7.1938656, "volume": 1606337.0}, {"date": "2009-03-20", "close": 7.52377536, "volume": 379105.0}, {"date": "2009-03-23", "close": 7.27634304, "volume": 520443.0}, {"date": "2009-03-24", "close": 7.2855072, "volume": 681685.0}, {"date": "2009-03-25", "close": 7.45962624, "volume": 613408.0}, {"date": "2009-03-26", "close": 7.4687904, "volume": 821687.0}, {"date": "2009-03-27", "close": 7.6062528, "volume": 382175.0}, {"date": "2009-03-30", "close": 7.61541696, "volume": 202007.0}, {"date": "2009-03-31", "close": 7.73455104, "volume": 709993.0}, {"date": "2009-04-01", "close": 7.76204352, "volume": 504201.0}, {"date": "2009-04-02", "close": 8.00031168, "volume": 463414.0}, {"date": "2009-04-03", "close": 8.26607232, "volume": 415252.0}, {"date": "2009-04-06", "close": 8.705952, "volume": 578719.0}, {"date": "2009-04-07", "close": 8.22941568, "volume": 700288.0}, {"date": "2009-04-08", "close": 7.9728192, "volume": 518439.0}, {"date": "2009-04-09", "close": 7.560432, "volume": 973093.0}, {"date": "2009-04-14", "close": 7.70705856, "volume": 1037735.0}, {"date": "2009-04-15", "close": 7.67040192, "volume": 641013.0}, {"date": "2009-04-16", "close": 7.81702848, "volume": 653979.0}, {"date": "2009-04-17", "close": 7.8353568, "volume": 708640.0}, {"date": "2009-04-20", "close": 7.95449088, "volume": 415813.0}, {"date": "2009-04-21", "close": 7.8811776, "volume": 672756.0}, {"date": "2009-04-22", "close": 7.78037184, "volume": 603403.0}, {"date": "2009-04-23", "close": 8.10111744, "volume": 440532.0}, {"date": "2009-04-24", "close": 8.3393856, "volume": 680351.0}, {"date": "2009-04-27", "close": 8.55932544, "volume": 779273.0}, {"date": "2009-04-28", "close": 8.51350464, "volume": 722411.0}, {"date": "2009-04-29", "close": 7.94532672, "volume": 454874.0}, {"date": "2009-04-30", "close": 7.79870016, "volume": 482642.0}, {"date": "2009-05-01", "close": 7.66123776, "volume": 306625.0}, {"date": "2009-05-04", "close": 7.9728192, "volume": 347112.0}, {"date": "2009-05-05", "close": 8.09195328, "volume": 392706.0}, {"date": "2009-05-06", "close": 7.81702848, "volume": 244667.0}, {"date": "2009-05-07", "close": 7.6978944, "volume": 707657.0}, {"date": "2009-05-08", "close": 7.6978944, "volume": 670424.0}, {"date": "2009-05-11", "close": 7.43213376, "volume": 797176.0}, {"date": "2009-05-12", "close": 7.43213376, "volume": 560981.0}, {"date": "2009-05-13", "close": 7.27634304, "volume": 686589.0}, {"date": "2009-05-14", "close": 7.07473152, "volume": 833767.0}, {"date": "2009-05-15", "close": 7.00141824, "volume": 391861.0}, {"date": "2009-05-18", "close": 6.86395584, "volume": 307825.0}, {"date": "2009-05-19", "close": 7.1480448, "volume": 421192.0}, {"date": "2009-05-20", "close": 7.331328, "volume": 562515.0}, {"date": "2009-05-21", "close": 7.34965632, "volume": 610556.0}, {"date": "2009-05-22", "close": 7.331328, "volume": 463521.0}, {"date": "2009-05-25", "close": 7.02891072, "volume": 873103.0}, {"date": "2009-05-26", "close": 6.97392576, "volume": 563220.0}, {"date": "2009-05-27", "close": 7.0564032, "volume": 365992.0}, {"date": "2009-05-28", "close": 7.11138816, "volume": 522053.0}, {"date": "2009-05-29", "close": 7.102224, "volume": 822174.0}, {"date": "2009-06-01", "close": 7.36798464, "volume": 1020876.0}, {"date": "2009-06-02", "close": 7.72538688, "volume": 1152688.0}, {"date": "2009-06-03", "close": 8.12860992, "volume": 1045881.0}, {"date": "2009-06-04", "close": 7.93616256, "volume": 725216.0}, {"date": "2009-06-05", "close": 7.96365504, "volume": 704612.0}, {"date": "2009-06-09", "close": 8.05529664, "volume": 795047.0}, {"date": "2009-06-10", "close": 8.18359488, "volume": 783053.0}, {"date": "2009-06-11", "close": 7.98198336, "volume": 548066.0}, {"date": "2009-06-12", "close": 8.18359488, "volume": 539449.0}, {"date": "2009-06-15", "close": 8.17443072, "volume": 854905.0}, {"date": "2009-06-16", "close": 8.02780416, "volume": 554943.0}, {"date": "2009-06-17", "close": 7.89950592, "volume": 776691.0}, {"date": "2009-06-18", "close": 8.04613248, "volume": 1164873.0}, {"date": "2009-06-19", "close": 8.18359488, "volume": 849221.0}, {"date": "2009-06-22", "close": 8.01864, "volume": 297006.0}, {"date": "2009-06-23", "close": 7.79870016, "volume": 792246.0}, {"date": "2009-06-24", "close": 7.55126784, "volume": 677189.0}, {"date": "2009-06-25", "close": 7.75287936, "volume": 794958.0}, {"date": "2009-06-26", "close": 8.01864, "volume": 1058718.0}, {"date": "2009-06-29", "close": 8.14693824, "volume": 596666.0}, {"date": "2009-06-30", "close": 8.32105728, "volume": 1036023.0}, {"date": "2009-07-01", "close": 8.16526656, "volume": 350048.0}, {"date": "2009-07-02", "close": 8.25690816, "volume": 528904.0}, {"date": "2009-07-03", "close": 8.17443072, "volume": 576234.0}, {"date": "2009-07-06", "close": 8.16526656, "volume": 588721.0}, {"date": "2009-07-07", "close": 8.17443072, "volume": 259839.0}, {"date": "2009-07-08", "close": 8.19275904, "volume": 653071.0}, {"date": "2009-07-09", "close": 8.30272896, "volume": 498134.0}, {"date": "2009-07-10", "close": 8.33022144, "volume": 338172.0}, {"date": "2009-07-13", "close": 8.2019232, "volume": 534764.0}, {"date": "2009-07-14", "close": 8.53183296, "volume": 452929.0}, {"date": "2009-07-15", "close": 8.7975936, "volume": 765209.0}, {"date": "2009-07-16", "close": 8.7975936, "volume": 595201.0}, {"date": "2009-07-17", "close": 8.81592192, "volume": 460966.0}, {"date": "2009-07-20", "close": 9.05419008, "volume": 416177.0}, {"date": "2009-07-21", "close": 9.16416, "volume": 552016.0}, {"date": "2009-07-22", "close": 9.622368, "volume": 1461938.0}, {"date": "2009-07-23", "close": 9.36577152, "volume": 497780.0}, {"date": "2009-07-24", "close": 9.41159232, "volume": 349805.0}, {"date": "2009-07-27", "close": 9.55821888, "volume": 228466.0}, {"date": "2009-07-28", "close": 9.31078656, "volume": 627570.0}, {"date": "2009-07-29", "close": 9.75066624, "volume": 1121933.0}, {"date": "2009-07-30", "close": 10.19971008, "volume": 811742.0}, {"date": "2009-07-31", "close": 10.30968, "volume": 765242.0}, {"date": "2009-08-03", "close": 10.30968, "volume": 427618.0}, {"date": "2009-08-04", "close": 10.4471424, "volume": 1631995.0}, {"date": "2009-08-05", "close": 10.3555008, "volume": 583420.0}, {"date": "2009-08-06", "close": 10.2638592, "volume": 477666.0}, {"date": "2009-08-07", "close": 10.10806848, "volume": 555093.0}, {"date": "2009-08-10", "close": 10.6762464, "volume": 855255.0}, {"date": "2009-08-11", "close": 10.3555008, "volume": 669930.0}, {"date": "2009-08-12", "close": 10.31884416, "volume": 350511.0}, {"date": "2009-08-13", "close": 10.6762464, "volume": 391955.0}, {"date": "2009-08-14", "close": 10.538784, "volume": 593111.0}, {"date": "2009-08-17", "close": 10.3555008, "volume": 234932.0}, {"date": "2009-08-18", "close": 10.3555008, "volume": 547332.0}, {"date": "2009-08-21", "close": 9.9197239, "volume": 13682522.0}, {"date": "2009-08-24", "close": 10.44815779, "volume": 1724179.0}, {"date": "2009-08-25", "close": 10.64284396, "volume": 1523404.0}, {"date": "2009-08-26", "close": 10.70773935, "volume": 1005871.0}, {"date": "2009-08-27", "close": 10.44815779, "volume": 851729.0}, {"date": "2009-08-28", "close": 10.4759701, "volume": 907373.0}, {"date": "2009-08-31", "close": 10.80044705, "volume": 780265.0}, {"date": "2009-09-01", "close": 10.4759701, "volume": 2028262.0}, {"date": "2009-09-02", "close": 10.09586853, "volume": 1765905.0}, {"date": "2009-09-03", "close": 9.90118236, "volume": 2357820.0}, {"date": "2009-09-04", "close": 9.63233003, "volume": 1686157.0}, {"date": "2009-09-07", "close": 9.78993312, "volume": 1192710.0}, {"date": "2009-09-08", "close": 9.86409928, "volume": 1108402.0}, {"date": "2009-09-09", "close": 9.70649619, "volume": 1402503.0}, {"date": "2009-09-10", "close": 9.96607775, "volume": 1505990.0}, {"date": "2009-09-11", "close": 10.30909624, "volume": 2177323.0}, {"date": "2009-09-14", "close": 10.09586853, "volume": 1278655.0}, {"date": "2009-09-15", "close": 10.20711777, "volume": 1797552.0}, {"date": "2009-09-16", "close": 10.25347162, "volume": 1396578.0}, {"date": "2009-09-17", "close": 10.197847, "volume": 2157328.0}, {"date": "2009-09-18", "close": 10.36472086, "volume": 1736635.0}, {"date": "2009-09-21", "close": 10.08659776, "volume": 1787997.0}, {"date": "2009-09-22", "close": 10.197847, "volume": 1348846.0}, {"date": "2009-09-23", "close": 10.4759701, "volume": 1542821.0}, {"date": "2009-09-24", "close": 10.33690855, "volume": 761500.0}, {"date": "2009-09-25", "close": 10.25347162, "volume": 744638.0}, {"date": "2009-09-28", "close": 10.20711777, "volume": 325315.0}, {"date": "2009-09-29", "close": 10.9395086, "volume": 2460009.0}, {"date": "2009-09-30", "close": 11.06002861, "volume": 1255058.0}, {"date": "2009-10-01", "close": 10.92096706, "volume": 1041581.0}, {"date": "2009-10-02", "close": 10.70773935, "volume": 447840.0}, {"date": "2009-10-05", "close": 10.58721934, "volume": 278954.0}, {"date": "2009-10-06", "close": 10.77263474, "volume": 521545.0}, {"date": "2009-10-07", "close": 11.06002861, "volume": 511921.0}, {"date": "2009-10-08", "close": 11.55137942, "volume": 1107218.0}, {"date": "2009-10-09", "close": 11.36596402, "volume": 1201956.0}, {"date": "2009-10-12", "close": 11.25471478, "volume": 564445.0}, {"date": "2009-10-13", "close": 11.53283788, "volume": 1208474.0}, {"date": "2009-10-14", "close": 11.43085941, "volume": 465286.0}, {"date": "2009-10-15", "close": 11.6811702, "volume": 725481.0}, {"date": "2009-10-16", "close": 12.28377025, "volume": 1346850.0}, {"date": "2009-10-19", "close": 11.96856407, "volume": 750556.0}, {"date": "2009-10-20", "close": 12.37647795, "volume": 677154.0}, {"date": "2009-10-21", "close": 12.1447087, "volume": 845490.0}, {"date": "2009-10-22", "close": 12.00564715, "volume": 513337.0}, {"date": "2009-10-23", "close": 12.12616716, "volume": 513956.0}, {"date": "2009-10-26", "close": 12.19106255, "volume": 360837.0}, {"date": "2009-10-27", "close": 12.11689639, "volume": 605922.0}, {"date": "2009-10-28", "close": 11.5884625, "volume": 639291.0}, {"date": "2009-10-29", "close": 11.06002861, "volume": 898388.0}, {"date": "2009-10-30", "close": 11.44940095, "volume": 546004.0}, {"date": "2009-11-02", "close": 10.85607167, "volume": 722225.0}, {"date": "2009-11-03", "close": 10.82825936, "volume": 265645.0}, {"date": "2009-11-04", "close": 10.52232395, "volume": 785530.0}, {"date": "2009-11-05", "close": 10.48524087, "volume": 629678.0}, {"date": "2009-11-06", "close": 10.7540932, "volume": 618562.0}, {"date": "2009-11-09", "close": 11.18981939, "volume": 610646.0}, {"date": "2009-11-10", "close": 11.31961017, "volume": 1068059.0}, {"date": "2009-11-11", "close": 11.45867172, "volume": 637881.0}, {"date": "2009-11-12", "close": 11.24544401, "volume": 906469.0}, {"date": "2009-11-13", "close": 10.85607167, "volume": 729671.0}, {"date": "2009-11-16", "close": 10.98586245, "volume": 450964.0}, {"date": "2009-11-17", "close": 10.57794857, "volume": 662932.0}, {"date": "2009-11-18", "close": 10.68919781, "volume": 420403.0}, {"date": "2009-11-19", "close": 10.53159472, "volume": 1053029.0}, {"date": "2009-11-20", "close": 10.42034548, "volume": 431141.0}, {"date": "2009-11-23", "close": 10.43888702, "volume": 355597.0}, {"date": "2009-11-24", "close": 10.37399163, "volume": 432292.0}, {"date": "2009-11-25", "close": 10.2905547, "volume": 702629.0}, {"date": "2009-11-26", "close": 10.20711777, "volume": 400206.0}, {"date": "2009-11-27", "close": 9.75285004, "volume": 589066.0}, {"date": "2009-11-30", "close": 10.32763778, "volume": 783865.0}, {"date": "2009-12-01", "close": 10.31836701, "volume": 486894.0}, {"date": "2009-12-02", "close": 10.80971782, "volume": 1142807.0}, {"date": "2009-12-03", "close": 11.0322163, "volume": 669042.0}, {"date": "2009-12-04", "close": 10.85607167, "volume": 519635.0}, {"date": "2009-12-07", "close": 10.80971782, "volume": 432556.0}, {"date": "2009-12-08", "close": 10.4759701, "volume": 343577.0}, {"date": "2009-12-09", "close": 10.65211473, "volume": 508562.0}, {"date": "2009-12-10", "close": 10.28128393, "volume": 611505.0}, {"date": "2009-12-11", "close": 10.22565931, "volume": 675830.0}, {"date": "2009-12-14", "close": 10.34617932, "volume": 628330.0}, {"date": "2009-12-15", "close": 10.197847, "volume": 395117.0}, {"date": "2009-12-16", "close": 10.00316083, "volume": 1005318.0}, {"date": "2009-12-17", "close": 10.00316083, "volume": 1534483.0}, {"date": "2009-12-18", "close": 9.9197239, "volume": 751613.0}, {"date": "2009-12-21", "close": 10.05878545, "volume": 394282.0}, {"date": "2009-12-22", "close": 10.37399163, "volume": 462553.0}, {"date": "2009-12-23", "close": 10.40180394, "volume": 381987.0}, {"date": "2009-12-24", "close": 10.4759701, "volume": 182570.0}, {"date": "2009-12-29", "close": 10.72628089, "volume": 438945.0}, {"date": "2009-12-30", "close": 10.58721934, "volume": 259251.0}, {"date": "2009-12-31", "close": 10.67065627, "volume": 190231.0}, {"date": "2010-01-04", "close": 10.83753013, "volume": 281748.0}, {"date": "2010-01-05", "close": 10.97659168, "volume": 292115.0}, {"date": "2010-01-06", "close": 10.92096706, "volume": 244961.0}, {"date": "2010-01-07", "close": 10.58721934, "volume": 315436.0}, {"date": "2010-01-08", "close": 10.8468009, "volume": 287257.0}, {"date": "2010-01-11", "close": 10.73555166, "volume": 473137.0}, {"date": "2010-01-12", "close": 10.63357319, "volume": 260155.0}, {"date": "2010-01-13", "close": 10.45742856, "volume": 567259.0}, {"date": "2010-01-14", "close": 10.54086549, "volume": 396775.0}, {"date": "2010-01-15", "close": 10.50378241, "volume": 508760.0}, {"date": "2010-01-18", "close": 10.7540932, "volume": 587487.0}, {"date": "2010-01-19", "close": 10.52232395, "volume": 902240.0}, {"date": "2010-01-20", "close": 10.5686778, "volume": 585604.0}, {"date": "2010-01-21", "close": 10.68919781, "volume": 533855.0}, {"date": "2010-01-22", "close": 10.34617932, "volume": 1509045.0}, {"date": "2010-01-25", "close": 10.25347162, "volume": 577133.0}, {"date": "2010-01-27", "close": 10.13295161, "volume": 907807.0}, {"date": "2010-01-28", "close": 10.36472086, "volume": 636611.0}, {"date": "2010-01-29", "close": 10.197847, "volume": 855834.0}, {"date": "2010-02-01", "close": 10.07732699, "volume": 904208.0}, {"date": "2010-02-02", "close": 9.93826544, "volume": 840582.0}, {"date": "2010-02-03", "close": 10.06805622, "volume": 440837.0}, {"date": "2010-02-04", "close": 9.90118236, "volume": 563728.0}, {"date": "2010-02-05", "close": 9.69722542, "volume": 787105.0}, {"date": "2010-02-08", "close": 9.5488931, "volume": 1136157.0}, {"date": "2010-02-09", "close": 9.42837309, "volume": 1037109.0}, {"date": "2010-02-10", "close": 9.62305926, "volume": 783527.0}, {"date": "2010-02-11", "close": 9.68795465, "volume": 641120.0}, {"date": "2010-02-12", "close": 9.72503773, "volume": 659649.0}, {"date": "2010-02-15", "close": 10.00316083, "volume": 775056.0}, {"date": "2010-02-16", "close": 9.75285004, "volume": 997757.0}, {"date": "2010-02-17", "close": 9.90118236, "volume": 451001.0}, {"date": "2010-02-18", "close": 10.0124316, "volume": 627817.0}, {"date": "2010-02-19", "close": 9.97534852, "volume": 863117.0}, {"date": "2010-02-22", "close": 10.17003469, "volume": 618628.0}, {"date": "2010-02-23", "close": 10.16076392, "volume": 282128.0}, {"date": "2010-02-24", "close": 10.1051393, "volume": 730042.0}, {"date": "2010-02-25", "close": 9.93826544, "volume": 501871.0}, {"date": "2010-02-26", "close": 10.07732699, "volume": 519658.0}, {"date": "2010-03-01", "close": 10.36472086, "volume": 737062.0}, {"date": "2010-03-02", "close": 10.2905547, "volume": 583739.0}, {"date": "2010-03-03", "close": 10.55940703, "volume": 754102.0}, {"date": "2010-03-04", "close": 10.45742856, "volume": 544931.0}, {"date": "2010-03-05", "close": 10.54086549, "volume": 506457.0}, {"date": "2010-03-08", "close": 10.61503165, "volume": 712151.0}, {"date": "2010-03-09", "close": 10.6613855, "volume": 437066.0}, {"date": "2010-03-10", "close": 10.44815779, "volume": 566061.0}, {"date": "2010-03-11", "close": 10.3832624, "volume": 524937.0}, {"date": "2010-03-12", "close": 10.49451164, "volume": 491412.0}, {"date": "2010-03-15", "close": 10.46669933, "volume": 642939.0}, {"date": "2010-03-16", "close": 10.5686778, "volume": 817682.0}, {"date": "2010-03-17", "close": 10.5686778, "volume": 763863.0}, {"date": "2010-03-18", "close": 10.64284396, "volume": 1016384.0}, {"date": "2010-03-19", "close": 10.65211473, "volume": 294277.0}, {"date": "2010-03-22", "close": 10.60576088, "volume": 265508.0}, {"date": "2010-03-23", "close": 10.76336397, "volume": 604367.0}, {"date": "2010-03-24", "close": 10.95805014, "volume": 567515.0}, {"date": "2010-03-25", "close": 10.89315475, "volume": 430616.0}, {"date": "2010-03-26", "close": 10.91169629, "volume": 438708.0}, {"date": "2010-03-29", "close": 10.94877937, "volume": 562636.0}, {"date": "2010-03-30", "close": 10.97659168, "volume": 384127.0}, {"date": "2010-03-31", "close": 10.93023783, "volume": 675505.0}, {"date": "2010-04-01", "close": 10.82825936, "volume": 441537.0}, {"date": "2010-04-06", "close": 10.98586245, "volume": 298949.0}, {"date": "2010-04-07", "close": 11.17127785, "volume": 552941.0}, {"date": "2010-04-08", "close": 11.04148707, "volume": 367030.0}, {"date": "2010-04-09", "close": 11.124924, "volume": 547044.0}, {"date": "2010-04-12", "close": 11.18054862, "volume": 513317.0}, {"date": "2010-04-13", "close": 11.08784092, "volume": 334431.0}, {"date": "2010-04-14", "close": 11.17127785, "volume": 586520.0}, {"date": "2010-04-15", "close": 11.25471478, "volume": 612413.0}, {"date": "2010-04-16", "close": 11.53283788, "volume": 784895.0}, {"date": "2010-04-19", "close": 11.4957548, "volume": 783912.0}, {"date": "2010-04-20", "close": 11.73679482, "volume": 559662.0}, {"date": "2010-04-21", "close": 11.98710561, "volume": 1346226.0}, {"date": "2010-04-22", "close": 11.96856407, "volume": 851955.0}, {"date": "2010-04-23", "close": 11.82023175, "volume": 861183.0}, {"date": "2010-04-27", "close": 11.79241944, "volume": 756155.0}, {"date": "2010-04-28", "close": 11.51429634, "volume": 1020862.0}, {"date": "2010-04-29", "close": 11.4957548, "volume": 860169.0}, {"date": "2010-04-30", "close": 11.72752405, "volume": 926364.0}, {"date": "2010-05-03", "close": 11.60700404, "volume": 794754.0}, {"date": "2010-05-04", "close": 11.42158864, "volume": 816696.0}, {"date": "2010-05-05", "close": 11.08784092, "volume": 859161.0}, {"date": "2010-05-06", "close": 10.90242552, "volume": 1150674.0}, {"date": "2010-05-07", "close": 10.73555166, "volume": 1580850.0}, {"date": "2010-05-10", "close": 11.15273631, "volume": 1154130.0}, {"date": "2010-05-11", "close": 10.92096706, "volume": 941104.0}, {"date": "2010-05-12", "close": 10.89315475, "volume": 876969.0}, {"date": "2010-05-13", "close": 11.3103394, "volume": 726421.0}, {"date": "2010-05-14", "close": 11.23617324, "volume": 522158.0}, {"date": "2010-05-17", "close": 10.87461321, "volume": 719450.0}, {"date": "2010-05-18", "close": 10.8468009, "volume": 687703.0}, {"date": "2010-05-19", "close": 10.36472086, "volume": 835238.0}, {"date": "2010-05-20", "close": 10.00316083, "volume": 883683.0}, {"date": "2010-05-21", "close": 9.99389006, "volume": 1324801.0}, {"date": "2010-05-24", "close": 10.02170237, "volume": 855162.0}, {"date": "2010-05-25", "close": 9.81774543, "volume": 655774.0}, {"date": "2010-05-26", "close": 9.86409928, "volume": 859835.0}, {"date": "2010-05-27", "close": 10.1051393, "volume": 696732.0}, {"date": "2010-05-28", "close": 10.37399163, "volume": 546247.0}, {"date": "2010-05-31", "close": 10.25347162, "volume": 439836.0}, {"date": "2010-06-01", "close": 10.17003469, "volume": 458333.0}, {"date": "2010-06-02", "close": 10.16076392, "volume": 607370.0}, {"date": "2010-06-03", "close": 10.42034548, "volume": 581561.0}, {"date": "2010-06-04", "close": 10.2905547, "volume": 436117.0}, {"date": "2010-06-07", "close": 9.93826544, "volume": 779021.0}, {"date": "2010-06-08", "close": 10.34617932, "volume": 888874.0}, {"date": "2010-06-09", "close": 10.12368084, "volume": 625727.0}, {"date": "2010-06-10", "close": 10.34617932, "volume": 546434.0}, {"date": "2010-06-11", "close": 10.50378241, "volume": 617440.0}, {"date": "2010-06-15", "close": 10.4759701, "volume": 543515.0}, {"date": "2010-06-16", "close": 10.67065627, "volume": 909752.0}, {"date": "2010-06-17", "close": 10.60576088, "volume": 676427.0}, {"date": "2010-06-18", "close": 10.60576088, "volume": 622818.0}, {"date": "2010-06-21", "close": 10.76336397, "volume": 385070.0}, {"date": "2010-06-22", "close": 10.67065627, "volume": 474290.0}, {"date": "2010-06-23", "close": 10.29982547, "volume": 342680.0}, {"date": "2010-06-24", "close": 10.2905547, "volume": 277055.0}, {"date": "2010-06-25", "close": 10.21638854, "volume": 279349.0}, {"date": "2010-06-28", "close": 10.04024391, "volume": 487388.0}, {"date": "2010-06-29", "close": 9.85482851, "volume": 444930.0}, {"date": "2010-06-30", "close": 9.70649619, "volume": 634379.0}, {"date": "2010-07-01", "close": 9.4561854, "volume": 530886.0}, {"date": "2010-07-02", "close": 9.33566539, "volume": 554982.0}, {"date": "2010-07-05", "close": 9.22441615, "volume": 710490.0}, {"date": "2010-07-06", "close": 9.16879153, "volume": 913341.0}, {"date": "2010-07-07", "close": 9.09462537, "volume": 649705.0}, {"date": "2010-07-08", "close": 9.34493616, "volume": 668097.0}, {"date": "2010-07-09", "close": 9.5488931, "volume": 607945.0}, {"date": "2010-07-12", "close": 9.49326848, "volume": 506230.0}, {"date": "2010-07-13", "close": 9.43764386, "volume": 596347.0}, {"date": "2010-07-14", "close": 9.5488931, "volume": 502424.0}, {"date": "2010-07-15", "close": 9.52108079, "volume": 515450.0}, {"date": "2010-07-16", "close": 9.43764386, "volume": 421711.0}, {"date": "2010-07-19", "close": 9.1780623, "volume": 563429.0}, {"date": "2010-07-20", "close": 9.30785308, "volume": 412281.0}, {"date": "2010-07-21", "close": 9.33566539, "volume": 456690.0}, {"date": "2010-07-22", "close": 9.23368692, "volume": 620878.0}, {"date": "2010-07-23", "close": 9.55816387, "volume": 701723.0}, {"date": "2010-07-26", "close": 9.66941311, "volume": 547836.0}, {"date": "2010-07-27", "close": 9.7343085, "volume": 620964.0}, {"date": "2010-07-28", "close": 9.91045313, "volume": 497891.0}, {"date": "2010-07-29", "close": 9.85482851, "volume": 492699.0}, {"date": "2010-07-30", "close": 9.62305926, "volume": 789275.0}, {"date": "2010-08-02", "close": 9.70649619, "volume": 419693.0}, {"date": "2010-08-03", "close": 9.77139158, "volume": 296664.0}, {"date": "2010-08-04", "close": 9.75285004, "volume": 784934.0}, {"date": "2010-08-05", "close": 9.86409928, "volume": 723457.0}, {"date": "2010-08-06", "close": 9.78993312, "volume": 452715.0}, {"date": "2010-08-09", "close": 9.70649619, "volume": 663334.0}, {"date": "2010-08-10", "close": 9.71576696, "volume": 738743.0}, {"date": "2010-08-11", "close": 9.52108079, "volume": 797883.0}, {"date": "2010-08-12", "close": 9.33566539, "volume": 940797.0}, {"date": "2010-08-13", "close": 9.43764386, "volume": 1092797.0}, {"date": "2010-08-16", "close": 9.40983155, "volume": 877273.0}, {"date": "2010-08-17", "close": 9.50253925, "volume": 1095575.0}, {"date": "2010-08-18", "close": 9.58597618, "volume": 699212.0}, {"date": "2010-08-19", "close": 9.51181002, "volume": 776605.0}, {"date": "2010-08-20", "close": 9.37274847, "volume": 739929.0}, {"date": "2010-08-23", "close": 9.35420693, "volume": 415892.0}, {"date": "2010-08-24", "close": 9.27077, "volume": 438865.0}, {"date": "2010-08-25", "close": 9.07608383, "volume": 943543.0}, {"date": "2010-08-26", "close": 9.19660384, "volume": 681620.0}, {"date": "2010-08-27", "close": 9.01118844, "volume": 898693.0}, {"date": "2010-08-30", "close": 9.32639462, "volume": 694623.0}, {"date": "2010-08-31", "close": 9.11316691, "volume": 769083.0}, {"date": "2010-09-01", "close": 9.51181002, "volume": 930208.0}, {"date": "2010-09-02", "close": 9.67868388, "volume": 576059.0}, {"date": "2010-09-03", "close": 9.60451772, "volume": 376984.0}, {"date": "2010-09-06", "close": 9.79920389, "volume": 382364.0}, {"date": "2010-09-07", "close": 9.80847466, "volume": 513428.0}, {"date": "2010-09-08", "close": 9.7343085, "volume": 444363.0}, {"date": "2010-09-09", "close": 9.88264082, "volume": 331594.0}, {"date": "2010-09-10", "close": 9.85482851, "volume": 287907.0}, {"date": "2010-09-13", "close": 10.0124316, "volume": 402387.0}, {"date": "2010-09-14", "close": 10.08659776, "volume": 433160.0}, {"date": "2010-09-15", "close": 10.2905547, "volume": 849623.0}, {"date": "2010-09-16", "close": 10.41107471, "volume": 1653344.0}, {"date": "2010-09-17", "close": 10.43888702, "volume": 693688.0}, {"date": "2010-09-20", "close": 10.3832624, "volume": 429843.0}, {"date": "2010-09-21", "close": 10.3832624, "volume": 601400.0}, {"date": "2010-09-22", "close": 10.2905547, "volume": 843154.0}, {"date": "2010-09-23", "close": 10.2905547, "volume": 981794.0}, {"date": "2010-09-24", "close": 10.20711777, "volume": 823199.0}, {"date": "2010-09-27", "close": 10.48524087, "volume": 524540.0}, {"date": "2010-09-28", "close": 10.50378241, "volume": 580119.0}, {"date": "2010-09-29", "close": 10.43888702, "volume": 1361489.0}, {"date": "2010-09-30", "close": 10.3832624, "volume": 779414.0}, {"date": "2010-10-01", "close": 10.32763778, "volume": 774668.0}, {"date": "2010-10-04", "close": 10.37399163, "volume": 497339.0}, {"date": "2010-10-05", "close": 10.2905547, "volume": 538419.0}, {"date": "2010-10-06", "close": 10.3832624, "volume": 593148.0}, {"date": "2010-10-07", "close": 10.29982547, "volume": 961378.0}, {"date": "2010-10-08", "close": 10.08659776, "volume": 1012309.0}, {"date": "2010-10-11", "close": 10.06805622, "volume": 578767.0}, {"date": "2010-10-12", "close": 9.78066235, "volume": 821074.0}, {"date": "2010-10-13", "close": 9.75285004, "volume": 790496.0}, {"date": "2010-10-14", "close": 9.6416008, "volume": 1566252.0}, {"date": "2010-10-15", "close": 9.78066235, "volume": 997680.0}, {"date": "2010-10-18", "close": 9.8270162, "volume": 1111955.0}, {"date": "2010-10-19", "close": 9.8270162, "volume": 1563799.0}, {"date": "2010-10-20", "close": 9.72503773, "volume": 755390.0}, {"date": "2010-10-21", "close": 9.7343085, "volume": 1154250.0}, {"date": "2010-10-22", "close": 9.72503773, "volume": 354021.0}, {"date": "2010-10-25", "close": 9.81774543, "volume": 1089157.0}, {"date": "2010-10-26", "close": 9.76212081, "volume": 487341.0}, {"date": "2010-10-27", "close": 9.69722542, "volume": 802908.0}, {"date": "2010-10-28", "close": 9.75285004, "volume": 602456.0}, {"date": "2010-10-29", "close": 9.65087157, "volume": 787763.0}, {"date": "2010-11-01", "close": 9.71576696, "volume": 543161.0}, {"date": "2010-11-02", "close": 9.98461929, "volume": 1194117.0}, {"date": "2010-11-03", "close": 10.04951468, "volume": 1073453.0}, {"date": "2010-11-04", "close": 10.21638854, "volume": 1586753.0}, {"date": "2010-11-05", "close": 10.35545009, "volume": 1440496.0}, {"date": "2010-11-08", "close": 10.28128393, "volume": 973174.0}, {"date": "2010-11-09", "close": 10.24420085, "volume": 1302066.0}, {"date": "2010-11-10", "close": 10.24420085, "volume": 1050873.0}, {"date": "2010-11-11", "close": 10.36472086, "volume": 1203613.0}, {"date": "2010-11-12", "close": 10.1051393, "volume": 932765.0}, {"date": "2010-11-15", "close": 10.11441007, "volume": 469268.0}, {"date": "2010-11-16", "close": 10.22565931, "volume": 735482.0}, {"date": "2010-11-17", "close": 10.14222238, "volume": 1137728.0}, {"date": "2010-11-18", "close": 10.14222238, "volume": 1050990.0}, {"date": "2010-11-19", "close": 10.2905547, "volume": 1052143.0}, {"date": "2010-11-22", "close": 10.51305318, "volume": 1160033.0}, {"date": "2010-11-23", "close": 10.55940703, "volume": 1975140.0}, {"date": "2010-11-24", "close": 10.44815779, "volume": 1585538.0}, {"date": "2010-11-25", "close": 10.55013626, "volume": 1060169.0}, {"date": "2010-11-26", "close": 10.43888702, "volume": 529407.0}, {"date": "2010-11-29", "close": 10.61503165, "volume": 850230.0}, {"date": "2010-11-30", "close": 10.7540932, "volume": 962565.0}, {"date": "2010-12-01", "close": 10.68919781, "volume": 546560.0}, {"date": "2010-12-02", "close": 10.9395086, "volume": 1150252.0}, {"date": "2010-12-03", "close": 11.09711169, "volume": 861064.0}, {"date": "2010-12-06", "close": 11.18054862, "volume": 748307.0}, {"date": "2010-12-07", "close": 11.41231787, "volume": 700272.0}, {"date": "2010-12-08", "close": 11.04148707, "volume": 985468.0}, {"date": "2010-12-09", "close": 10.42961625, "volume": 2684806.0}, {"date": "2010-12-10", "close": 10.54086549, "volume": 1070430.0}, {"date": "2010-12-13", "close": 10.17003469, "volume": 1453809.0}, {"date": "2010-12-14", "close": 10.03097314, "volume": 767015.0}, {"date": "2010-12-15", "close": 9.92899467, "volume": 1387728.0}, {"date": "2010-12-16", "close": 9.89191159, "volume": 1121068.0}, {"date": "2010-12-17", "close": 9.91045313, "volume": 804790.0}, {"date": "2010-12-20", "close": 9.8270162, "volume": 524512.0}, {"date": "2010-12-21", "close": 9.76212081, "volume": 536627.0}, {"date": "2010-12-22", "close": 9.77139158, "volume": 334874.0}, {"date": "2010-12-23", "close": 9.7343085, "volume": 622291.0}, {"date": "2010-12-24", "close": 9.67868388, "volume": 231927.0}, {"date": "2010-12-29", "close": 9.6416008, "volume": 351671.0}, {"date": "2010-12-30", "close": 9.71576696, "volume": 201600.0}, {"date": "2010-12-31", "close": 9.63233003, "volume": 186031.0}, {"date": "2011-01-04", "close": 9.55816387, "volume": 517187.0}, {"date": "2011-01-05", "close": 9.53962233, "volume": 423992.0}, {"date": "2011-01-06", "close": 9.40983155, "volume": 665124.0}, {"date": "2011-01-07", "close": 9.37274847, "volume": 622451.0}, {"date": "2011-01-10", "close": 9.40056078, "volume": 424091.0}, {"date": "2011-01-11", "close": 9.25222846, "volume": 1013012.0}, {"date": "2011-01-12", "close": 8.8999392, "volume": 2382969.0}, {"date": "2011-01-13", "close": 9.16879153, "volume": 1473220.0}, {"date": "2011-01-14", "close": 9.12243768, "volume": 933611.0}, {"date": "2011-01-17", "close": 9.13170845, "volume": 701893.0}, {"date": "2011-01-18", "close": 9.15952076, "volume": 588588.0}, {"date": "2011-01-19", "close": 9.25222846, "volume": 2301071.0}, {"date": "2011-01-20", "close": 9.23368692, "volume": 678859.0}, {"date": "2011-01-21", "close": 9.19660384, "volume": 1058131.0}, {"date": "2011-01-24", "close": 9.29858231, "volume": 740826.0}, {"date": "2011-01-25", "close": 9.38201924, "volume": 605183.0}, {"date": "2011-01-27", "close": 9.33566539, "volume": 381806.0}, {"date": "2011-01-28", "close": 9.22441615, "volume": 731907.0}, {"date": "2011-01-31", "close": 9.16879153, "volume": 551037.0}, {"date": "2011-02-01", "close": 9.16879153, "volume": 901003.0}, {"date": "2011-02-02", "close": 9.16879153, "volume": 1495428.0}, {"date": "2011-02-03", "close": 9.18733307, "volume": 789591.0}, {"date": "2011-02-04", "close": 9.29858231, "volume": 689609.0}, {"date": "2011-02-07", "close": 9.40983155, "volume": 678811.0}, {"date": "2011-02-08", "close": 9.63233003, "volume": 1475878.0}, {"date": "2011-02-09", "close": 9.87337005, "volume": 1622652.0}, {"date": "2011-02-10", "close": 9.70649619, "volume": 1428865.0}, {"date": "2011-02-11", "close": 9.60451772, "volume": 557234.0}, {"date": "2011-02-14", "close": 9.60451772, "volume": 616249.0}, {"date": "2011-02-15", "close": 9.55816387, "volume": 529995.0}, {"date": "2011-02-16", "close": 9.32639462, "volume": 2046239.0}, {"date": "2011-02-17", "close": 9.5488931, "volume": 1232794.0}, {"date": "2011-02-18", "close": 9.52108079, "volume": 737943.0}, {"date": "2011-02-21", "close": 9.40983155, "volume": 746769.0}, {"date": "2011-02-22", "close": 9.20587461, "volume": 555362.0}, {"date": "2011-02-23", "close": 9.15024999, "volume": 511600.0}, {"date": "2011-02-24", "close": 9.07608383, "volume": 420929.0}, {"date": "2011-02-25", "close": 9.06681306, "volume": 370155.0}, {"date": "2011-02-28", "close": 9.13170845, "volume": 236287.0}, {"date": "2011-03-01", "close": 9.1780623, "volume": 684114.0}, {"date": "2011-03-02", "close": 9.14097922, "volume": 616708.0}, {"date": "2011-03-03", "close": 9.21514538, "volume": 800185.0}, {"date": "2011-03-04", "close": 9.33566539, "volume": 778631.0}, {"date": "2011-03-07", "close": 9.24295769, "volume": 913947.0}, {"date": "2011-03-08", "close": 9.3634777, "volume": 775066.0}, {"date": "2011-03-09", "close": 9.19660384, "volume": 456425.0}, {"date": "2011-03-10", "close": 9.13170845, "volume": 1235451.0}, {"date": "2011-03-11", "close": 8.98337613, "volume": 966861.0}, {"date": "2011-03-14", "close": 8.82577304, "volume": 762887.0}, {"date": "2011-03-15", "close": 8.76087765, "volume": 762582.0}, {"date": "2011-03-16", "close": 8.9926469, "volume": 1186212.0}, {"date": "2011-03-17", "close": 8.77014842, "volume": 1281234.0}, {"date": "2011-03-18", "close": 8.86285612, "volume": 492143.0}, {"date": "2011-03-21", "close": 9.02972998, "volume": 448580.0}, {"date": "2011-03-22", "close": 8.88139766, "volume": 496062.0}, {"date": "2011-03-23", "close": 8.88139766, "volume": 315722.0}, {"date": "2011-03-24", "close": 8.8999392, "volume": 497026.0}, {"date": "2011-03-25", "close": 8.9926469, "volume": 537004.0}, {"date": "2011-03-28", "close": 8.94629305, "volume": 294808.0}, {"date": "2011-03-29", "close": 9.03900075, "volume": 489135.0}, {"date": "2011-03-30", "close": 9.22441615, "volume": 427942.0}, {"date": "2011-03-31", "close": 9.19660384, "volume": 454283.0}, {"date": "2011-04-01", "close": 9.10389614, "volume": 594457.0}, {"date": "2011-04-04", "close": 9.16879153, "volume": 293592.0}, {"date": "2011-04-05", "close": 9.22441615, "volume": 382047.0}, {"date": "2011-04-06", "close": 9.25222846, "volume": 732191.0}, {"date": "2011-04-07", "close": 9.22441615, "volume": 288041.0}, {"date": "2011-04-08", "close": 9.26149923, "volume": 410394.0}, {"date": "2011-04-11", "close": 9.16879153, "volume": 615722.0}, {"date": "2011-04-12", "close": 9.07608383, "volume": 610403.0}, {"date": "2011-04-13", "close": 9.05754229, "volume": 946011.0}, {"date": "2011-04-14", "close": 9.13170845, "volume": 1470772.0}, {"date": "2011-04-15", "close": 9.05754229, "volume": 915842.0}, {"date": "2011-04-18", "close": 9.06681306, "volume": 601876.0}, {"date": "2011-04-19", "close": 9.02045921, "volume": 840968.0}, {"date": "2011-04-20", "close": 9.10389614, "volume": 645487.0}, {"date": "2011-04-21", "close": 9.14097922, "volume": 712782.0}, {"date": "2011-04-27", "close": 9.14097922, "volume": 531256.0}, {"date": "2011-04-28", "close": 9.22441615, "volume": 338657.0}, {"date": "2011-04-29", "close": 9.11316691, "volume": 990459.0}, {"date": "2011-05-02", "close": 9.02972998, "volume": 1408791.0}, {"date": "2011-05-03", "close": 8.66816995, "volume": 814900.0}, {"date": "2011-05-04", "close": 8.51983763, "volume": 1123047.0}, {"date": "2011-05-05", "close": 8.58473302, "volume": 778323.0}, {"date": "2011-05-06", "close": 8.60327456, "volume": 834116.0}, {"date": "2011-05-09", "close": 8.60327456, "volume": 382511.0}, {"date": "2011-05-10", "close": 8.48275455, "volume": 525887.0}, {"date": "2011-05-11", "close": 8.5291084, "volume": 634556.0}, {"date": "2011-05-12", "close": 8.41785916, "volume": 987191.0}, {"date": "2011-05-13", "close": 8.35296377, "volume": 773022.0}, {"date": "2011-05-16", "close": 8.23244376, "volume": 592668.0}, {"date": "2011-05-17", "close": 8.38077608, "volume": 668281.0}, {"date": "2011-05-18", "close": 8.45494224, "volume": 1482304.0}, {"date": "2011-05-19", "close": 8.57546225, "volume": 594491.0}, {"date": "2011-05-20", "close": 8.50129609, "volume": 476239.0}, {"date": "2011-05-23", "close": 8.29733915, "volume": 443925.0}, {"date": "2011-05-24", "close": 8.24171453, "volume": 402530.0}, {"date": "2011-05-25", "close": 8.05629913, "volume": 1034657.0}, {"date": "2011-05-26", "close": 8.19536068, "volume": 1150717.0}, {"date": "2011-05-27", "close": 8.11192375, "volume": 543056.0}, {"date": "2011-05-30", "close": 8.0655699, "volume": 437950.0}, {"date": "2011-05-31", "close": 8.11192375, "volume": 364740.0}, {"date": "2011-06-01", "close": 8.07484067, "volume": 459307.0}, {"date": "2011-06-02", "close": 7.89869604, "volume": 583285.0}, {"date": "2011-06-03", "close": 7.77817603, "volume": 647104.0}, {"date": "2011-06-06", "close": 7.6947391, "volume": 603831.0}, {"date": "2011-06-07", "close": 7.68546833, "volume": 762489.0}, {"date": "2011-06-08", "close": 7.51859447, "volume": 570212.0}, {"date": "2011-06-09", "close": 7.46296985, "volume": 2394195.0}, {"date": "2011-06-10", "close": 7.416616, "volume": 922838.0}, {"date": "2011-06-14", "close": 7.3239083, "volume": 991746.0}, {"date": "2011-06-15", "close": 7.27755445, "volume": 657380.0}, {"date": "2011-06-16", "close": 7.07359751, "volume": 1199708.0}, {"date": "2011-06-17", "close": 7.19411752, "volume": 1179262.0}, {"date": "2011-06-20", "close": 7.20338829, "volume": 959998.0}, {"date": "2011-06-21", "close": 7.2312006, "volume": 1478884.0}, {"date": "2011-06-22", "close": 7.25901291, "volume": 704015.0}, {"date": "2011-06-23", "close": 7.20338829, "volume": 821492.0}, {"date": "2011-06-24", "close": 7.14776367, "volume": 954682.0}, {"date": "2011-06-27", "close": 7.11068059, "volume": 463408.0}, {"date": "2011-06-28", "close": 7.18484675, "volume": 614676.0}, {"date": "2011-06-29", "close": 7.46296985, "volume": 1242786.0}, {"date": "2011-06-30", "close": 7.57421909, "volume": 778573.0}, {"date": "2011-07-01", "close": 7.62057294, "volume": 754684.0}, {"date": "2011-07-04", "close": 7.71328064, "volume": 763453.0}, {"date": "2011-07-05", "close": 7.83380065, "volume": 659042.0}, {"date": "2011-07-06", "close": 8.02848682, "volume": 1060272.0}, {"date": "2011-07-07", "close": 7.99140374, "volume": 677292.0}, {"date": "2011-07-08", "close": 8.21390222, "volume": 697305.0}, {"date": "2011-07-11", "close": 8.0655699, "volume": 536071.0}, {"date": "2011-07-12", "close": 7.72255141, "volume": 779863.0}, {"date": "2011-07-13", "close": 7.7874468, "volume": 839053.0}, {"date": "2011-07-14", "close": 7.74109295, "volume": 816131.0}, {"date": "2011-07-15", "close": 7.64838525, "volume": 1069141.0}, {"date": "2011-07-18", "close": 7.59276063, "volume": 704964.0}, {"date": "2011-07-19", "close": 7.56494832, "volume": 468698.0}, {"date": "2011-07-20", "close": 7.70400987, "volume": 716252.0}, {"date": "2011-07-21", "close": 7.74109295, "volume": 551348.0}, {"date": "2011-07-22", "close": 7.89869604, "volume": 634743.0}, {"date": "2011-07-25", "close": 7.72255141, "volume": 377478.0}, {"date": "2011-07-26", "close": 7.79671757, "volume": 564007.0}, {"date": "2011-07-27", "close": 7.66692679, "volume": 1356302.0}, {"date": "2011-07-28", "close": 7.50005293, "volume": 552566.0}, {"date": "2011-07-29", "close": 7.46296985, "volume": 564186.0}, {"date": "2011-08-01", "close": 7.63911448, "volume": 573700.0}, {"date": "2011-08-02", "close": 7.50005293, "volume": 393105.0}, {"date": "2011-08-03", "close": 7.20338829, "volume": 1414049.0}, {"date": "2011-08-04", "close": 6.75839133, "volume": 4950560.0}, {"date": "2011-08-05", "close": 6.5822467, "volume": 4550562.0}, {"date": "2011-08-08", "close": 6.35047745, "volume": 2029694.0}, {"date": "2011-08-09", "close": 6.61932978, "volume": 1777422.0}, {"date": "2011-08-10", "close": 6.98088981, "volume": 1918155.0}, {"date": "2011-08-11", "close": 6.92526519, "volume": 1060970.0}, {"date": "2011-08-12", "close": 6.89745288, "volume": 865370.0}, {"date": "2011-08-15", "close": 6.99943135, "volume": 881576.0}, {"date": "2011-08-16", "close": 6.99016058, "volume": 512522.0}, {"date": "2011-08-17", "close": 7.1384929, "volume": 968579.0}, {"date": "2011-08-18", "close": 7.02724366, "volume": 692880.0}, {"date": "2011-08-19", "close": 6.61932978, "volume": 994841.0}, {"date": "2011-08-22", "close": 6.57297593, "volume": 677947.0}, {"date": "2011-08-23", "close": 6.68422517, "volume": 933564.0}, {"date": "2011-08-24", "close": 6.89745288, "volume": 994000.0}, {"date": "2011-08-25", "close": 6.84182826, "volume": 795213.0}, {"date": "2011-08-26", "close": 6.70276671, "volume": 1468518.0}, {"date": "2011-08-29", "close": 6.79547441, "volume": 1173257.0}, {"date": "2011-08-30", "close": 6.86964057, "volume": 675355.0}, {"date": "2011-08-31", "close": 6.93453596, "volume": 782299.0}, {"date": "2011-09-01", "close": 6.96234827, "volume": 705503.0}, {"date": "2011-09-02", "close": 6.83255749, "volume": 950444.0}, {"date": "2011-09-05", "close": 6.62860055, "volume": 945174.0}, {"date": "2011-09-06", "close": 6.51735131, "volume": 1121725.0}, {"date": "2011-09-07", "close": 6.64714209, "volume": 765466.0}, {"date": "2011-09-08", "close": 6.66568363, "volume": 852971.0}, {"date": "2011-09-09", "close": 6.7676621, "volume": 680514.0}, {"date": "2011-09-12", "close": 6.48026823, "volume": 891350.0}, {"date": "2011-09-13", "close": 6.52662208, "volume": 644315.0}, {"date": "2011-09-14", "close": 6.43391438, "volume": 719063.0}, {"date": "2011-09-15", "close": 6.43391438, "volume": 1097727.0}, {"date": "2011-09-16", "close": 6.61932978, "volume": 464857.0}, {"date": "2011-09-19", "close": 6.35974822, "volume": 1003503.0}, {"date": "2011-09-20", "close": 6.37828976, "volume": 789553.0}, {"date": "2011-09-21", "close": 6.35047745, "volume": 1001151.0}, {"date": "2011-09-22", "close": 6.20214513, "volume": 838861.0}, {"date": "2011-09-23", "close": 6.1187082, "volume": 795656.0}, {"date": "2011-09-26", "close": 6.25776975, "volume": 541546.0}, {"date": "2011-09-27", "close": 6.62860055, "volume": 556134.0}, {"date": "2011-09-28", "close": 6.72130825, "volume": 588373.0}, {"date": "2011-09-29", "close": 6.6749544, "volume": 646422.0}, {"date": "2011-09-30", "close": 6.66568363, "volume": 775017.0}, {"date": "2011-10-03", "close": 6.45245592, "volume": 530167.0}, {"date": "2011-10-04", "close": 6.42464361, "volume": 482065.0}, {"date": "2011-10-05", "close": 6.50808054, "volume": 539659.0}, {"date": "2011-10-06", "close": 6.63787132, "volume": 814604.0}, {"date": "2011-10-07", "close": 6.99943135, "volume": 1134488.0}, {"date": "2011-10-10", "close": 7.24974214, "volume": 944834.0}, {"date": "2011-10-11", "close": 7.3239083, "volume": 470430.0}, {"date": "2011-10-12", "close": 7.40734523, "volume": 491851.0}, {"date": "2011-10-13", "close": 7.5093237, "volume": 1081576.0}, {"date": "2011-10-14", "close": 7.29609599, "volume": 857495.0}, {"date": "2011-10-17", "close": 7.54640678, "volume": 686157.0}, {"date": "2011-10-18", "close": 7.53713601, "volume": 1141369.0}, {"date": "2011-10-19", "close": 7.70400987, "volume": 884155.0}, {"date": "2011-10-20", "close": 7.48151139, "volume": 1207357.0}, {"date": "2011-10-21", "close": 7.58348986, "volume": 1187325.0}, {"date": "2011-10-24", "close": 7.80598834, "volume": 957119.0}, {"date": "2011-10-25", "close": 7.74109295, "volume": 1394267.0}, {"date": "2011-10-26", "close": 7.6947391, "volume": 812794.0}, {"date": "2011-10-27", "close": 7.8801545, "volume": 688621.0}, {"date": "2011-10-28", "close": 7.93577912, "volume": 1250097.0}, {"date": "2011-10-31", "close": 7.81525911, "volume": 563233.0}, {"date": "2011-11-01", "close": 7.6947391, "volume": 451420.0}, {"date": "2011-11-02", "close": 7.6947391, "volume": 764333.0}, {"date": "2011-11-03", "close": 7.67619756, "volume": 1005782.0}, {"date": "2011-11-04", "close": 7.81525911, "volume": 723102.0}, {"date": "2011-11-07", "close": 7.8801545, "volume": 713489.0}, {"date": "2011-11-08", "close": 7.88942527, "volume": 695550.0}, {"date": "2011-11-09", "close": 7.67619756, "volume": 1011208.0}, {"date": "2011-11-10", "close": 7.58348986, "volume": 739547.0}, {"date": "2011-11-11", "close": 7.74109295, "volume": 757185.0}, {"date": "2011-11-14", "close": 7.74109295, "volume": 449251.0}, {"date": "2011-11-15", "close": 7.8801545, "volume": 696433.0}, {"date": "2011-11-16", "close": 7.64838525, "volume": 572818.0}, {"date": "2011-11-17", "close": 7.7874468, "volume": 773968.0}, {"date": "2011-11-18", "close": 7.61130217, "volume": 662831.0}, {"date": "2011-11-21", "close": 7.64838525, "volume": 711933.0}, {"date": "2011-11-22", "close": 7.54640678, "volume": 947470.0}, {"date": "2011-11-23", "close": 7.39807446, "volume": 1116290.0}, {"date": "2011-11-24", "close": 7.29609599, "volume": 1186363.0}, {"date": "2011-11-25", "close": 6.90672365, "volume": 1296608.0}, {"date": "2011-11-28", "close": 7.18484675, "volume": 1320576.0}, {"date": "2011-11-29", "close": 7.29609599, "volume": 926891.0}, {"date": "2011-11-30", "close": 7.3239083, "volume": 865759.0}, {"date": "2011-12-01", "close": 7.46296985, "volume": 1428977.0}, {"date": "2011-12-02", "close": 7.37026215, "volume": 2123619.0}, {"date": "2011-12-05", "close": 7.35172061, "volume": 2164625.0}, {"date": "2011-12-06", "close": 7.36099138, "volume": 1497782.0}, {"date": "2011-12-07", "close": 7.53713601, "volume": 744087.0}, {"date": "2011-12-08", "close": 7.40734523, "volume": 1012026.0}, {"date": "2011-12-09", "close": 7.35172061, "volume": 1164631.0}, {"date": "2011-12-12", "close": 7.26828368, "volume": 1046107.0}, {"date": "2011-12-13", "close": 7.26828368, "volume": 768738.0}, {"date": "2011-12-14", "close": 7.06432674, "volume": 1086970.0}, {"date": "2011-12-15", "close": 7.0457852, "volume": 1298315.0}, {"date": "2011-12-16", "close": 7.14776367, "volume": 581972.0}, {"date": "2011-12-19", "close": 6.84182826, "volume": 666881.0}, {"date": "2011-12-20", "close": 6.87891134, "volume": 324403.0}, {"date": "2011-12-21", "close": 7.02724366, "volume": 655655.0}, {"date": "2011-12-22", "close": 6.99943135, "volume": 607348.0}, {"date": "2011-12-23", "close": 6.94380673, "volume": 259183.0}, {"date": "2011-12-28", "close": 6.86964057, "volume": 176449.0}, {"date": "2011-12-29", "close": 6.78620364, "volume": 247942.0}, {"date": "2011-12-30", "close": 6.77693287, "volume": 114666.0}, {"date": "2012-01-03", "close": 6.86964057, "volume": 208379.0}, {"date": "2012-01-04", "close": 6.8603698, "volume": 406235.0}, {"date": "2012-01-05", "close": 6.79547441, "volume": 964246.0}, {"date": "2012-01-06", "close": 6.82328672, "volume": 372563.0}, {"date": "2012-01-09", "close": 6.77693287, "volume": 329815.0}, {"date": "2012-01-10", "close": 6.90672365, "volume": 391654.0}, {"date": "2012-01-11", "close": 6.90672365, "volume": 317436.0}, {"date": "2012-01-12", "close": 6.90672365, "volume": 251195.0}, {"date": "2012-01-13", "close": 6.8603698, "volume": 373458.0}, {"date": "2012-01-16", "close": 6.73057902, "volume": 916935.0}, {"date": "2012-01-17", "close": 6.89745288, "volume": 1190119.0}, {"date": "2012-01-18", "close": 6.78620364, "volume": 594595.0}, {"date": "2012-01-19", "close": 6.8603698, "volume": 388341.0}, {"date": "2012-01-20", "close": 7.03651443, "volume": 394788.0}, {"date": "2012-01-23", "close": 6.96234827, "volume": 473774.0}, {"date": "2012-01-24", "close": 6.9530775, "volume": 420567.0}, {"date": "2012-01-25", "close": 7.01797289, "volume": 820685.0}, {"date": "2012-01-27", "close": 6.99943135, "volume": 524625.0}, {"date": "2012-01-30", "close": 7.00870212, "volume": 927570.0}, {"date": "2012-01-31", "close": 7.02724366, "volume": 1035259.0}, {"date": "2012-02-01", "close": 6.89745288, "volume": 1332185.0}, {"date": "2012-02-02", "close": 6.86964057, "volume": 1007858.0}, {"date": "2012-02-03", "close": 6.75839133, "volume": 860809.0}, {"date": "2012-02-06", "close": 6.66568363, "volume": 1348220.0}, {"date": "2012-02-07", "close": 6.78620364, "volume": 1352455.0}, {"date": "2012-02-08", "close": 6.79547441, "volume": 1051674.0}, {"date": "2012-02-09", "close": 6.85109903, "volume": 380009.0}, {"date": "2012-02-10", "close": 6.79547441, "volume": 4664472.0}, {"date": "2012-02-13", "close": 6.7676621, "volume": 430004.0}, {"date": "2012-02-14", "close": 6.66568363, "volume": 1114727.0}, {"date": "2012-02-15", "close": 6.65641286, "volume": 717865.0}, {"date": "2012-02-16", "close": 6.48026823, "volume": 1136005.0}, {"date": "2012-02-17", "close": 6.49880977, "volume": 530545.0}, {"date": "2012-02-20", "close": 6.62860055, "volume": 435643.0}, {"date": "2012-02-21", "close": 6.73057902, "volume": 639697.0}, {"date": "2012-02-22", "close": 6.73984979, "volume": 640416.0}, {"date": "2012-02-23", "close": 6.78620364, "volume": 627396.0}, {"date": "2012-02-24", "close": 6.80474518, "volume": 415905.0}, {"date": "2012-02-27", "close": 6.93453596, "volume": 777395.0}, {"date": "2012-02-28", "close": 6.81401595, "volume": 723975.0}, {"date": "2012-02-29", "close": 6.80474518, "volume": 628369.0}, {"date": "2012-03-01", "close": 6.82328672, "volume": 557765.0}, {"date": "2012-03-02", "close": 6.80474518, "volume": 413505.0}, {"date": "2012-03-05", "close": 6.91599442, "volume": 453320.0}, {"date": "2012-03-06", "close": 6.90672365, "volume": 789816.0}, {"date": "2012-03-07", "close": 6.73057902, "volume": 1816862.0}, {"date": "2012-03-08", "close": 6.72130825, "volume": 1118967.0}, {"date": "2012-03-09", "close": 6.68422517, "volume": 1299696.0}, {"date": "2012-03-12", "close": 6.5822467, "volume": 844425.0}, {"date": "2012-03-13", "close": 6.62860055, "volume": 1606577.0}, {"date": "2012-03-14", "close": 6.69349594, "volume": 2145113.0}, {"date": "2012-03-15", "close": 6.71203748, "volume": 701894.0}, {"date": "2012-03-16", "close": 6.70276671, "volume": 970649.0}, {"date": "2012-03-19", "close": 6.80474518, "volume": 1061458.0}, {"date": "2012-03-20", "close": 6.73984979, "volume": 932887.0}, {"date": "2012-03-21", "close": 6.74912056, "volume": 822180.0}, {"date": "2012-03-22", "close": 6.78620364, "volume": 828392.0}, {"date": "2012-03-23", "close": 6.7676621, "volume": 750872.0}, {"date": "2012-03-28", "close": 7.3145016, "volume": 8839653.0}, {"date": "2012-03-29", "close": 6.92248256, "volume": 4675776.0}, {"date": "2012-03-30", "close": 6.96072832, "volume": 4556428.0}, {"date": "2012-04-02", "close": 6.84599104, "volume": 2056250.0}, {"date": "2012-04-03", "close": 6.7408152, "volume": 2480355.0}, {"date": "2012-04-04", "close": 6.62607792, "volume": 2140591.0}, {"date": "2012-04-05", "close": 6.49221776, "volume": 5050254.0}, {"date": "2012-04-10", "close": 6.47309488, "volume": 2257497.0}, {"date": "2012-04-11", "close": 6.453972, "volume": 2645786.0}, {"date": "2012-04-12", "close": 6.5973936, "volume": 2519532.0}, {"date": "2012-04-13", "close": 6.68344656, "volume": 1637668.0}, {"date": "2012-04-16", "close": 6.72169232, "volume": 1284868.0}, {"date": "2012-04-17", "close": 6.65476224, "volume": 1388285.0}, {"date": "2012-04-18", "close": 6.82686816, "volume": 2188646.0}, {"date": "2012-04-19", "close": 6.86511392, "volume": 1510368.0}, {"date": "2012-04-20", "close": 6.80774528, "volume": 1894784.0}, {"date": "2012-04-23", "close": 6.7886224, "volume": 2507279.0}, {"date": "2012-04-24", "close": 6.90335968, "volume": 1814460.0}, {"date": "2012-04-26", "close": 7.15195712, "volume": 2980573.0}, {"date": "2012-04-27", "close": 7.22844864, "volume": 1984177.0}, {"date": "2012-04-30", "close": 7.13283424, "volume": 2270085.0}, {"date": "2012-05-01", "close": 6.94160544, "volume": 5620146.0}, {"date": "2012-05-02", "close": 6.77906096, "volume": 4164910.0}, {"date": "2012-05-03", "close": 6.72169232, "volume": 1242929.0}, {"date": "2012-05-04", "close": 6.63563936, "volume": 1535171.0}, {"date": "2012-05-07", "close": 6.54002496, "volume": 1138506.0}, {"date": "2012-05-08", "close": 6.56870928, "volume": 1788394.0}, {"date": "2012-05-09", "close": 6.5495864, "volume": 1768757.0}, {"date": "2012-05-10", "close": 6.58783216, "volume": 965034.0}, {"date": "2012-05-11", "close": 6.46353344, "volume": 1226185.0}, {"date": "2012-05-14", "close": 6.46353344, "volume": 543440.0}, {"date": "2012-05-15", "close": 6.34879616, "volume": 1035375.0}, {"date": "2012-05-16", "close": 6.20537456, "volume": 1628100.0}, {"date": "2012-05-17", "close": 6.12888304, "volume": 909303.0}, {"date": "2012-05-18", "close": 5.8802856, "volume": 1597663.0}, {"date": "2012-05-21", "close": 6.0237072, "volume": 2122901.0}, {"date": "2012-05-22", "close": 6.20537456, "volume": 2028727.0}, {"date": "2012-05-23", "close": 6.08107584, "volume": 1215109.0}, {"date": "2012-05-24", "close": 6.00458432, "volume": 960592.0}, {"date": "2012-05-25", "close": 5.9759, "volume": 804015.0}, {"date": "2012-05-28", "close": 6.0237072, "volume": 654481.0}, {"date": "2012-05-29", "close": 6.30098896, "volume": 1580242.0}, {"date": "2012-05-30", "close": 6.39660336, "volume": 1525425.0}, {"date": "2012-05-31", "close": 6.4061648, "volume": 2016593.0}, {"date": "2012-06-01", "close": 6.3105504, "volume": 978639.0}, {"date": "2012-06-04", "close": 6.05239152, "volume": 1189864.0}, {"date": "2012-06-05", "close": 6.2627432, "volume": 1794246.0}, {"date": "2012-06-06", "close": 6.25318176, "volume": 1190914.0}, {"date": "2012-06-07", "close": 6.32011184, "volume": 1244717.0}, {"date": "2012-06-08", "close": 6.23405888, "volume": 2752826.0}, {"date": "2012-06-12", "close": 6.36791904, "volume": 1948407.0}, {"date": "2012-06-13", "close": 6.37748048, "volume": 1336101.0}, {"date": "2012-06-14", "close": 6.34879616, "volume": 1504710.0}, {"date": "2012-06-15", "close": 6.47309488, "volume": 2298065.0}, {"date": "2012-06-18", "close": 6.60695504, "volume": 2446585.0}, {"date": "2012-06-19", "close": 6.52090208, "volume": 1088270.0}, {"date": "2012-06-20", "close": 6.53046352, "volume": 1621607.0}, {"date": "2012-06-21", "close": 6.42528768, "volume": 1729082.0}, {"date": "2012-06-22", "close": 6.25318176, "volume": 1144332.0}, {"date": "2012-06-25", "close": 6.25318176, "volume": 1280530.0}, {"date": "2012-06-26", "close": 6.19581312, "volume": 567889.0}, {"date": "2012-06-27", "close": 6.3105504, "volume": 677397.0}, {"date": "2012-06-28", "close": 6.25318176, "volume": 1166119.0}, {"date": "2012-06-29", "close": 6.32967328, "volume": 1168000.0}, {"date": "2012-07-02", "close": 6.39660336, "volume": 933648.0}, {"date": "2012-07-03", "close": 6.453972, "volume": 823426.0}, {"date": "2012-07-04", "close": 6.42528768, "volume": 427599.0}, {"date": "2012-07-05", "close": 6.49221776, "volume": 1177973.0}, {"date": "2012-07-06", "close": 6.49221776, "volume": 1308365.0}, {"date": "2012-07-09", "close": 6.37748048, "volume": 592924.0}, {"date": "2012-07-10", "close": 6.2627432, "volume": 1337805.0}, {"date": "2012-07-11", "close": 6.29142752, "volume": 573736.0}, {"date": "2012-07-12", "close": 6.23405888, "volume": 931683.0}, {"date": "2012-07-13", "close": 6.28186608, "volume": 894733.0}, {"date": "2012-07-16", "close": 6.3583576, "volume": 955501.0}, {"date": "2012-07-17", "close": 6.51134064, "volume": 1103884.0}, {"date": "2012-07-18", "close": 6.5495864, "volume": 1516333.0}, {"date": "2012-07-19", "close": 6.79818384, "volume": 3173133.0}, {"date": "2012-07-20", "close": 6.80774528, "volume": 1812702.0}, {"date": "2012-07-23", "close": 6.72169232, "volume": 908748.0}, {"date": "2012-07-24", "close": 6.72169232, "volume": 565586.0}, {"date": "2012-07-25", "close": 6.693008, "volume": 1018880.0}, {"date": "2012-07-26", "close": 6.72169232, "volume": 333295.0}, {"date": "2012-07-27", "close": 6.87467536, "volume": 881357.0}, {"date": "2012-07-30", "close": 7.17108, "volume": 3538961.0}, {"date": "2012-07-31", "close": 7.3145016, "volume": 3470107.0}, {"date": "2012-08-01", "close": 7.23801008, "volume": 1726998.0}, {"date": "2012-08-02", "close": 7.2666944, "volume": 1502533.0}, {"date": "2012-08-03", "close": 7.25713296, "volume": 1036431.0}, {"date": "2012-08-06", "close": 7.3623088, "volume": 1514244.0}, {"date": "2012-08-07", "close": 7.35274736, "volume": 1955053.0}, {"date": "2012-08-08", "close": 7.40055456, "volume": 1736751.0}, {"date": "2012-08-09", "close": 7.43880032, "volume": 1050064.0}, {"date": "2012-08-10", "close": 7.35274736, "volume": 636417.0}, {"date": "2012-08-13", "close": 7.3623088, "volume": 990279.0}, {"date": "2012-08-14", "close": 7.35274736, "volume": 578240.0}, {"date": "2012-08-15", "close": 7.28581728, "volume": 543114.0}, {"date": "2012-08-16", "close": 7.410116, "volume": 815114.0}, {"date": "2012-08-17", "close": 7.44836176, "volume": 366138.0}, {"date": "2012-08-20", "close": 7.44836176, "volume": 533543.0}, {"date": "2012-08-21", "close": 7.3623088, "volume": 699263.0}, {"date": "2012-08-22", "close": 7.3145016, "volume": 1272620.0}, {"date": "2012-08-23", "close": 7.30494016, "volume": 1286218.0}, {"date": "2012-08-24", "close": 7.2188872, "volume": 534646.0}, {"date": "2012-08-27", "close": 7.19976432, "volume": 596183.0}, {"date": "2012-08-28", "close": 7.23801008, "volume": 600212.0}, {"date": "2012-08-29", "close": 7.23801008, "volume": 691352.0}, {"date": "2012-08-30", "close": 7.19020288, "volume": 583473.0}, {"date": "2012-08-31", "close": 7.2188872, "volume": 1303296.0}, {"date": "2012-09-03", "close": 7.2666944, "volume": 876962.0}, {"date": "2012-09-04", "close": 7.19976432, "volume": 1765898.0}, {"date": "2012-09-05", "close": 7.19020288, "volume": 2024472.0}, {"date": "2012-09-06", "close": 7.20932576, "volume": 1483403.0}, {"date": "2012-09-07", "close": 7.2666944, "volume": 1167599.0}, {"date": "2012-09-10", "close": 7.20932576, "volume": 1951598.0}, {"date": "2012-09-11", "close": 7.25713296, "volume": 879569.0}, {"date": "2012-09-12", "close": 7.29537872, "volume": 837299.0}, {"date": "2012-09-13", "close": 7.3623088, "volume": 1248296.0}, {"date": "2012-09-14", "close": 7.410116, "volume": 983427.0}, {"date": "2012-09-17", "close": 7.43880032, "volume": 809030.0}, {"date": "2012-09-18", "close": 7.42923888, "volume": 438802.0}, {"date": "2012-09-19", "close": 7.410116, "volume": 1252267.0}, {"date": "2012-09-20", "close": 7.37187024, "volume": 1667577.0}, {"date": "2012-09-21", "close": 7.39099312, "volume": 2372220.0}, {"date": "2012-09-24", "close": 7.35274736, "volume": 1060644.0}, {"date": "2012-09-25", "close": 7.28581728, "volume": 756993.0}, {"date": "2012-09-26", "close": 7.2666944, "volume": 434934.0}, {"date": "2012-09-27", "close": 7.20932576, "volume": 897077.0}, {"date": "2012-09-28", "close": 7.24757152, "volume": 1008022.0}, {"date": "2012-10-01", "close": 7.25713296, "volume": 236756.0}, {"date": "2012-10-02", "close": 7.3145016, "volume": 1089481.0}, {"date": "2012-10-03", "close": 7.35274736, "volume": 1810165.0}, {"date": "2012-10-04", "close": 7.61090624, "volume": 1937186.0}, {"date": "2012-10-05", "close": 7.2188872, "volume": 4673983.0}, {"date": "2012-10-08", "close": 6.92248256, "volume": 4108856.0}, {"date": "2012-10-09", "close": 6.95116688, "volume": 3216383.0}, {"date": "2012-10-10", "close": 6.8842368, "volume": 2491065.0}, {"date": "2012-10-11", "close": 6.92248256, "volume": 1424367.0}, {"date": "2012-10-12", "close": 6.92248256, "volume": 1009063.0}, {"date": "2012-10-15", "close": 6.92248256, "volume": 1741043.0}, {"date": "2012-10-16", "close": 6.97028976, "volume": 2019449.0}, {"date": "2012-10-17", "close": 7.0276584, "volume": 1648897.0}, {"date": "2012-10-18", "close": 6.95116688, "volume": 5119868.0}, {"date": "2012-10-19", "close": 7.05634272, "volume": 2779172.0}, {"date": "2012-10-22", "close": 7.15195712, "volume": 1866880.0}, {"date": "2012-10-23", "close": 7.17108, "volume": 1171027.0}, {"date": "2012-10-24", "close": 7.14239568, "volume": 1625756.0}, {"date": "2012-10-25", "close": 7.20932576, "volume": 1048184.0}, {"date": "2012-10-26", "close": 7.19020288, "volume": 1238475.0}, {"date": "2012-10-29", "close": 7.19020288, "volume": 675088.0}, {"date": "2012-10-30", "close": 7.22844864, "volume": 949774.0}, {"date": "2012-10-31", "close": 7.24757152, "volume": 2072672.0}, {"date": "2012-11-01", "close": 7.13283424, "volume": 1565638.0}, {"date": "2012-11-02", "close": 7.06590416, "volume": 1535072.0}, {"date": "2012-11-05", "close": 7.09458848, "volume": 602828.0}, {"date": "2012-11-06", "close": 7.14239568, "volume": 416922.0}, {"date": "2012-11-07", "close": 7.13283424, "volume": 736099.0}, {"date": "2012-11-08", "close": 7.14239568, "volume": 1168966.0}, {"date": "2012-11-09", "close": 7.17108, "volume": 1256138.0}, {"date": "2012-11-12", "close": 7.15195712, "volume": 1246652.0}, {"date": "2012-11-13", "close": 6.99897408, "volume": 2152931.0}, {"date": "2012-11-14", "close": 7.0276584, "volume": 2744194.0}, {"date": "2012-11-15", "close": 6.6452008, "volume": 1840134.0}, {"date": "2012-11-16", "close": 6.52090208, "volume": 2065152.0}, {"date": "2012-11-19", "close": 6.5495864, "volume": 734236.0}, {"date": "2012-11-20", "close": 6.52090208, "volume": 954353.0}, {"date": "2012-11-21", "close": 6.54002496, "volume": 766510.0}, {"date": "2012-11-22", "close": 6.6452008, "volume": 643772.0}, {"date": "2012-11-23", "close": 6.58783216, "volume": 731516.0}, {"date": "2012-11-26", "close": 6.6452008, "volume": 666866.0}, {"date": "2012-11-27", "close": 6.5973936, "volume": 950729.0}, {"date": "2012-11-28", "close": 6.5495864, "volume": 960399.0}, {"date": "2012-11-29", "close": 6.63563936, "volume": 977081.0}, {"date": "2012-11-30", "close": 6.71213088, "volume": 1020544.0}, {"date": "2012-12-03", "close": 6.68344656, "volume": 907839.0}, {"date": "2012-12-04", "close": 6.693008, "volume": 806630.0}, {"date": "2012-12-05", "close": 6.65476224, "volume": 1270658.0}, {"date": "2012-12-06", "close": 6.67388512, "volume": 1259334.0}, {"date": "2012-12-07", "close": 6.8842368, "volume": 1350811.0}, {"date": "2012-12-10", "close": 6.87467536, "volume": 921049.0}, {"date": "2012-12-11", "close": 6.8364296, "volume": 1029373.0}, {"date": "2012-12-12", "close": 6.91292112, "volume": 1166999.0}, {"date": "2012-12-13", "close": 6.84599104, "volume": 894852.0}, {"date": "2012-12-14", "close": 6.81730672, "volume": 939127.0}, {"date": "2012-12-17", "close": 6.90335968, "volume": 892539.0}, {"date": "2012-12-18", "close": 6.94160544, "volume": 855273.0}, {"date": "2012-12-19", "close": 6.96072832, "volume": 723804.0}, {"date": "2012-12-20", "close": 7.00853552, "volume": 1618408.0}, {"date": "2012-12-21", "close": 7.0276584, "volume": 1213259.0}, {"date": "2012-12-24", "close": 7.03721984, "volume": 242256.0}, {"date": "2012-12-27", "close": 7.03721984, "volume": 389042.0}, {"date": "2012-12-28", "close": 7.0754656, "volume": 503013.0}, {"date": "2012-12-31", "close": 7.0276584, "volume": 221387.0}, {"date": "2013-01-02", "close": 7.11371136, "volume": 799868.0}, {"date": "2013-01-03", "close": 7.17108, "volume": 1225868.0}, {"date": "2013-01-04", "close": 7.17108, "volume": 628578.0}, {"date": "2013-01-07", "close": 7.27625584, "volume": 1243218.0}, {"date": "2013-01-08", "close": 7.2188872, "volume": 1016687.0}, {"date": "2013-01-09", "close": 7.22844864, "volume": 557580.0}, {"date": "2013-01-10", "close": 7.22844864, "volume": 1038012.0}, {"date": "2013-01-11", "close": 7.23801008, "volume": 995531.0}, {"date": "2013-01-14", "close": 7.410116, "volume": 1633698.0}, {"date": "2013-01-15", "close": 7.42923888, "volume": 1445631.0}, {"date": "2013-01-16", "close": 7.54397616, "volume": 1629177.0}, {"date": "2013-01-17", "close": 7.57266048, "volume": 1613410.0}, {"date": "2013-01-18", "close": 7.70652064, "volume": 2125837.0}, {"date": "2013-01-21", "close": 7.63959056, "volume": 1857752.0}, {"date": "2013-01-22", "close": 7.63002912, "volume": 1387055.0}, {"date": "2013-01-23", "close": 7.58222192, "volume": 1193115.0}, {"date": "2013-01-24", "close": 7.58222192, "volume": 1793573.0}, {"date": "2013-01-25", "close": 7.70652064, "volume": 2138224.0}, {"date": "2013-01-29", "close": 7.7447664, "volume": 3203582.0}, {"date": "2013-01-30", "close": 7.888188, "volume": 1363435.0}, {"date": "2013-01-31", "close": 7.85950368, "volume": 2073193.0}, {"date": "2013-02-01", "close": 8.127224, "volume": 2308205.0}, {"date": "2013-02-04", "close": 8.2228384, "volume": 2263552.0}, {"date": "2013-02-05", "close": 8.10810112, "volume": 2268307.0}, {"date": "2013-02-06", "close": 8.26108416, "volume": 1907529.0}, {"date": "2013-02-07", "close": 8.20371552, "volume": 1500269.0}, {"date": "2013-02-08", "close": 8.2228384, "volume": 983663.0}, {"date": "2013-02-11", "close": 8.32801424, "volume": 1359304.0}, {"date": "2013-02-12", "close": 8.34713712, "volume": 785184.0}, {"date": "2013-02-13", "close": 8.4140672, "volume": 1663862.0}, {"date": "2013-02-14", "close": 8.43319008, "volume": 1138315.0}, {"date": "2013-02-15", "close": 8.43319008, "volume": 639373.0}, {"date": "2013-02-18", "close": 8.72003328, "volume": 1908011.0}, {"date": "2013-02-19", "close": 8.80608624, "volume": 1115929.0}, {"date": "2013-02-20", "close": 8.93038496, "volume": 1509689.0}, {"date": "2013-02-21", "close": 8.58617312, "volume": 2273818.0}, {"date": "2013-02-22", "close": 8.63398032, "volume": 1249155.0}, {"date": "2013-02-25", "close": 8.67222608, "volume": 1940357.0}, {"date": "2013-02-26", "close": 8.605296, "volume": 1689145.0}, {"date": "2013-02-27", "close": 8.69134896, "volume": 1035964.0}, {"date": "2013-02-28", "close": 8.7009104, "volume": 1634892.0}, {"date": "2013-03-01", "close": 8.72959472, "volume": 949725.0}, {"date": "2013-03-04", "close": 8.59573456, "volume": 1202918.0}, {"date": "2013-03-05", "close": 8.8921392, "volume": 1476072.0}, {"date": "2013-03-06", "close": 9.15029808, "volume": 1601285.0}, {"date": "2013-03-07", "close": 9.14073664, "volume": 2212954.0}, {"date": "2013-03-08", "close": 9.1311752, "volume": 1200955.0}, {"date": "2013-03-11", "close": 9.23635104, "volume": 893654.0}, {"date": "2013-03-12", "close": 9.30328112, "volume": 1244103.0}, {"date": "2013-03-13", "close": 9.11205232, "volume": 1829880.0}, {"date": "2013-03-14", "close": 8.96863072, "volume": 1559260.0}, {"date": "2013-03-15", "close": 9.15985952, "volume": 1481395.0}, {"date": "2013-03-18", "close": 8.97819216, "volume": 1609749.0}, {"date": "2013-03-19", "close": 9.01643792, "volume": 1997692.0}, {"date": "2013-03-20", "close": 8.94950784, "volume": 2063569.0}, {"date": "2013-03-21", "close": 9.04512224, "volume": 2270114.0}, {"date": "2013-03-22", "close": 9.02599936, "volume": 809976.0}, {"date": "2013-03-25", "close": 9.23635104, "volume": 1437350.0}, {"date": "2013-03-26", "close": 9.2267896, "volume": 1073565.0}, {"date": "2013-03-27", "close": 9.35108832, "volume": 1534233.0}, {"date": "2013-03-28", "close": 9.2267896, "volume": 1043972.0}, {"date": "2013-04-02", "close": 9.29371968, "volume": 1049151.0}, {"date": "2013-04-03", "close": 9.3702112, "volume": 1184026.0}, {"date": "2013-04-04", "close": 9.19810528, "volume": 1135860.0}, {"date": "2013-04-05", "close": 9.04512224, "volume": 1571055.0}, {"date": "2013-04-08", "close": 9.02599936, "volume": 983331.0}, {"date": "2013-04-09", "close": 9.23635104, "volume": 1241040.0}, {"date": "2013-04-10", "close": 9.15985952, "volume": 1005545.0}, {"date": "2013-04-11", "close": 9.15029808, "volume": 1374241.0}, {"date": "2013-04-12", "close": 9.10249088, "volume": 1214341.0}, {"date": "2013-04-15", "close": 9.06424512, "volume": 1173973.0}, {"date": "2013-04-16", "close": 8.97819216, "volume": 1585179.0}, {"date": "2013-04-17", "close": 9.1789824, "volume": 1613415.0}, {"date": "2013-04-18", "close": 9.0355608, "volume": 1742088.0}, {"date": "2013-04-19", "close": 9.0355608, "volume": 1517498.0}, {"date": "2013-04-22", "close": 9.1789824, "volume": 1090064.0}, {"date": "2013-04-23", "close": 9.21722816, "volume": 1526556.0}, {"date": "2013-04-24", "close": 9.3702112, "volume": 2876019.0}, {"date": "2013-04-26", "close": 9.42757984, "volume": 1919783.0}, {"date": "2013-04-29", "close": 9.45626416, "volume": 1549710.0}, {"date": "2013-04-30", "close": 9.59012432, "volume": 2704361.0}, {"date": "2013-05-01", "close": 9.49450992, "volume": 43106696.0}, {"date": "2013-05-02", "close": 9.0355608, "volume": 3346970.0}, {"date": "2013-05-03", "close": 8.93038496, "volume": 1730079.0}, {"date": "2013-05-06", "close": 8.97819216, "volume": 1801076.0}, {"date": "2013-05-07", "close": 9.12161376, "volume": 2420585.0}, {"date": "2013-05-08", "close": 9.21722816, "volume": 2098441.0}, {"date": "2013-05-09", "close": 9.30328112, "volume": 1620209.0}, {"date": "2013-05-10", "close": 9.24591248, "volume": 1389920.0}, {"date": "2013-05-13", "close": 9.20766672, "volume": 1299743.0}, {"date": "2013-05-14", "close": 9.25547392, "volume": 1239205.0}, {"date": "2013-05-15", "close": 9.2267896, "volume": 1551895.0}, {"date": "2013-05-16", "close": 8.9877536, "volume": 1874223.0}, {"date": "2013-05-17", "close": 9.10249088, "volume": 2668384.0}, {"date": "2013-05-20", "close": 9.1311752, "volume": 752747.0}, {"date": "2013-05-21", "close": 9.01643792, "volume": 1359358.0}, {"date": "2013-05-22", "close": 9.0355608, "volume": 1540857.0}, {"date": "2013-05-23", "close": 8.68178752, "volume": 3511065.0}, {"date": "2013-05-24", "close": 8.57661168, "volume": 4783682.0}, {"date": "2013-05-27", "close": 8.4618744, "volume": 2046129.0}, {"date": "2013-05-28", "close": 8.57661168, "volume": 2459496.0}, {"date": "2013-05-29", "close": 8.50012016, "volume": 1785818.0}, {"date": "2013-05-30", "close": 8.36626, "volume": 1980793.0}, {"date": "2013-05-31", "close": 8.4140672, "volume": 2605489.0}, {"date": "2013-06-03", "close": 8.28976848, "volume": 2408745.0}, {"date": "2013-06-04", "close": 8.40450576, "volume": 2246706.0}, {"date": "2013-06-05", "close": 8.11766256, "volume": 2207789.0}, {"date": "2013-06-06", "close": 7.9359952, "volume": 2157708.0}, {"date": "2013-06-07", "close": 7.87862656, "volume": 1196442.0}, {"date": "2013-06-11", "close": 7.82125792, "volume": 1243316.0}, {"date": "2013-06-12", "close": 7.7447664, "volume": 1830007.0}, {"date": "2013-06-13", "close": 7.78301216, "volume": 3090415.0}, {"date": "2013-06-14", "close": 8.0316096, "volume": 2271888.0}, {"date": "2013-06-17", "close": 8.06985536, "volume": 1971997.0}, {"date": "2013-06-18", "close": 8.08897824, "volume": 1926378.0}, {"date": "2013-06-19", "close": 8.2706456, "volume": 2265137.0}, {"date": "2013-06-20", "close": 8.09853968, "volume": 2443838.0}, {"date": "2013-06-21", "close": 8.01248672, "volume": 2479040.0}, {"date": "2013-06-24", "close": 7.99336384, "volume": 1507352.0}, {"date": "2013-06-25", "close": 8.09853968, "volume": 2691551.0}, {"date": "2013-06-26", "close": 8.19415408, "volume": 1232821.0}, {"date": "2013-06-27", "close": 8.32801424, "volume": 1521284.0}, {"date": "2013-06-28", "close": 8.32801424, "volume": 1181406.0}, {"date": "2013-07-01", "close": 8.2228384, "volume": 1358040.0}, {"date": "2013-07-02", "close": 8.36626, "volume": 1414953.0}, {"date": "2013-07-03", "close": 8.2706456, "volume": 1658820.0}, {"date": "2013-07-04", "close": 8.4140672, "volume": 1325208.0}, {"date": "2013-07-05", "close": 8.49055872, "volume": 1348993.0}, {"date": "2013-07-08", "close": 8.53836592, "volume": 917090.0}, {"date": "2013-07-09", "close": 8.7009104, "volume": 1234173.0}, {"date": "2013-07-10", "close": 8.6531032, "volume": 1118892.0}, {"date": "2013-07-11", "close": 8.73915616, "volume": 860972.0}, {"date": "2013-07-12", "close": 8.72003328, "volume": 635787.0}, {"date": "2013-07-15", "close": 8.69134896, "volume": 853956.0}, {"date": "2013-07-16", "close": 8.72003328, "volume": 677934.0}, {"date": "2013-07-17", "close": 8.64354176, "volume": 963730.0}, {"date": "2013-07-18", "close": 8.66266464, "volume": 1128457.0}, {"date": "2013-07-19", "close": 8.7009104, "volume": 694858.0}, {"date": "2013-07-22", "close": 8.86345488, "volume": 1047715.0}, {"date": "2013-07-23", "close": 8.90170064, "volume": 1092420.0}, {"date": "2013-07-24", "close": 8.95906928, "volume": 1408070.0}, {"date": "2013-07-25", "close": 8.96863072, "volume": 2257759.0}, {"date": "2013-07-26", "close": 8.9399464, "volume": 4986082.0}, {"date": "2013-07-29", "close": 8.9877536, "volume": 1884587.0}, {"date": "2013-07-30", "close": 9.02599936, "volume": 901840.0}, {"date": "2013-07-31", "close": 9.10249088, "volume": 1958714.0}, {"date": "2013-08-01", "close": 9.12161376, "volume": 3635599.0}, {"date": "2013-08-02", "close": 9.20766672, "volume": 1516651.0}, {"date": "2013-08-05", "close": 9.19810528, "volume": 567854.0}, {"date": "2013-08-06", "close": 9.09292944, "volume": 3532991.0}, {"date": "2013-08-07", "close": 9.0355608, "volume": 1439442.0}, {"date": "2013-08-08", "close": 9.19810528, "volume": 1386226.0}, {"date": "2013-08-09", "close": 9.15029808, "volume": 632253.0}, {"date": "2013-08-12", "close": 9.2267896, "volume": 1227086.0}, {"date": "2013-08-13", "close": 9.33196544, "volume": 1239157.0}, {"date": "2013-08-14", "close": 9.2745968, "volume": 1502690.0}, {"date": "2013-08-15", "close": 9.29371968, "volume": 1240011.0}, {"date": "2013-08-16", "close": 9.18854384, "volume": 1255146.0}, {"date": "2013-08-19", "close": 9.31284256, "volume": 839289.0}, {"date": "2013-08-20", "close": 9.20766672, "volume": 976558.0}, {"date": "2013-08-21", "close": 9.31284256, "volume": 837277.0}, {"date": "2013-08-22", "close": 9.1789824, "volume": 1130499.0}, {"date": "2013-08-23", "close": 9.31284256, "volume": 1429226.0}, {"date": "2013-08-26", "close": 9.34152688, "volume": 895618.0}, {"date": "2013-08-27", "close": 9.322404, "volume": 825914.0}, {"date": "2013-08-28", "close": 9.16942096, "volume": 1206562.0}, {"date": "2013-08-29", "close": 9.1311752, "volume": 779750.0}, {"date": "2013-08-30", "close": 9.1789824, "volume": 1045486.0}, {"date": "2013-09-02", "close": 9.322404, "volume": 911541.0}, {"date": "2013-09-03", "close": 9.34152688, "volume": 740231.0}, {"date": "2013-09-04", "close": 9.35108832, "volume": 837012.0}, {"date": "2013-09-05", "close": 9.53275568, "volume": 2732746.0}, {"date": "2013-09-06", "close": 9.59968576, "volume": 1402920.0}, {"date": "2013-09-09", "close": 9.77179168, "volume": 1730620.0}, {"date": "2013-09-10", "close": 9.85784464, "volume": 1352976.0}, {"date": "2013-09-11", "close": 9.97258192, "volume": 1496153.0}, {"date": "2013-09-12", "close": 10.039512, "volume": 2017034.0}, {"date": "2013-09-13", "close": 9.9438976, "volume": 1336775.0}, {"date": "2013-09-16", "close": 9.97258192, "volume": 725570.0}, {"date": "2013-09-17", "close": 10.01082768, "volume": 796829.0}, {"date": "2013-09-18", "close": 10.10644208, "volume": 1081985.0}, {"date": "2013-09-19", "close": 10.24986368, "volume": 1986408.0}, {"date": "2013-09-20", "close": 10.25942512, "volume": 1946204.0}, {"date": "2013-09-23", "close": 10.26898656, "volume": 742821.0}, {"date": "2013-09-24", "close": 10.1351264, "volume": 981123.0}, {"date": "2013-09-25", "close": 10.41240816, "volume": 1877404.0}, {"date": "2013-09-26", "close": 10.34547808, "volume": 1503852.0}, {"date": "2013-09-27", "close": 10.517584, "volume": 1022858.0}, {"date": "2013-09-30", "close": 10.3263552, "volume": 1577885.0}, {"date": "2013-10-01", "close": 10.19249504, "volume": 1680007.0}, {"date": "2013-10-02", "close": 10.19249504, "volume": 1188422.0}, {"date": "2013-10-03", "close": 10.24986368, "volume": 1204823.0}, {"date": "2013-10-04", "close": 10.11600352, "volume": 1276757.0}, {"date": "2013-10-07", "close": 10.02038912, "volume": 1104940.0}, {"date": "2013-10-08", "close": 10.02995056, "volume": 1830262.0}, {"date": "2013-10-09", "close": 9.9917048, "volume": 1167622.0}, {"date": "2013-10-10", "close": 10.6610056, "volume": 3593041.0}, {"date": "2013-10-11", "close": 10.6131984, "volume": 5655869.0}, {"date": "2013-10-14", "close": 10.6610056, "volume": 1634027.0}, {"date": "2013-10-15", "close": 11.02434032, "volume": 3483941.0}, {"date": "2013-10-16", "close": 11.06258608, "volume": 2170339.0}, {"date": "2013-10-17", "close": 11.22513056, "volume": 2471434.0}, {"date": "2013-10-18", "close": 11.35899072, "volume": 1710580.0}, {"date": "2013-10-21", "close": 11.4259208, "volume": 1672251.0}, {"date": "2013-10-22", "close": 11.3781136, "volume": 1672049.0}, {"date": "2013-10-23", "close": 11.16776192, "volume": 2075229.0}, {"date": "2013-10-24", "close": 11.29206064, "volume": 1980620.0}, {"date": "2013-10-25", "close": 11.40679792, "volume": 2656135.0}, {"date": "2013-10-28", "close": 11.43548224, "volume": 2116726.0}, {"date": "2013-10-29", "close": 11.38767504, "volume": 1987384.0}, {"date": "2013-10-30", "close": 11.43548224, "volume": 2170796.0}, {"date": "2013-10-31", "close": 11.55021952, "volume": 2022734.0}, {"date": "2013-11-01", "close": 11.712764, "volume": 1450671.0}, {"date": "2013-11-04", "close": 11.68407968, "volume": 1963675.0}, {"date": "2013-11-05", "close": 11.712764, "volume": 813882.0}, {"date": "2013-11-06", "close": 11.62671104, "volume": 1622788.0}, {"date": "2013-11-07", "close": 11.4259208, "volume": 1786060.0}, {"date": "2013-11-08", "close": 11.63627248, "volume": 2819713.0}, {"date": "2013-11-11", "close": 11.46416656, "volume": 2882801.0}, {"date": "2013-11-12", "close": 11.32074496, "volume": 2036699.0}, {"date": "2013-11-13", "close": 11.15820048, "volume": 2100643.0}, {"date": "2013-11-14", "close": 11.473728, "volume": 2272946.0}, {"date": "2013-11-15", "close": 11.712764, "volume": 1557232.0}, {"date": "2013-11-18", "close": 11.9996072, "volume": 2689208.0}, {"date": "2013-11-19", "close": 12.20039744, "volume": 2424418.0}, {"date": "2013-11-20", "close": 11.9518, "volume": 2377773.0}, {"date": "2013-11-21", "close": 12.01873008, "volume": 2191835.0}, {"date": "2013-11-22", "close": 12.07609872, "volume": 2247584.0}, {"date": "2013-11-25", "close": 12.07609872, "volume": 3883931.0}, {"date": "2013-11-26", "close": 11.78925552, "volume": 41628871.0}, {"date": "2013-11-27", "close": 11.7605712, "volume": 1638550.0}, {"date": "2013-11-28", "close": 11.69364112, "volume": 2119657.0}, {"date": "2013-11-29", "close": 11.63627248, "volume": 1546975.0}, {"date": "2013-12-02", "close": 11.6649568, "volume": 1363024.0}, {"date": "2013-12-03", "close": 11.64583392, "volume": 788802.0}, {"date": "2013-12-04", "close": 11.48328944, "volume": 1836592.0}, {"date": "2013-12-05", "close": 11.40679792, "volume": 1720319.0}, {"date": "2013-12-06", "close": 11.19644624, "volume": 1877300.0}, {"date": "2013-12-09", "close": 11.1390776, "volume": 1185144.0}, {"date": "2013-12-10", "close": 11.20600768, "volume": 1346484.0}, {"date": "2013-12-11", "close": 11.11039328, "volume": 1341808.0}, {"date": "2013-12-12", "close": 10.9000416, "volume": 2258788.0}, {"date": "2013-12-13", "close": 10.91916448, "volume": 1424022.0}, {"date": "2013-12-16", "close": 10.92872592, "volume": 918415.0}, {"date": "2013-12-17", "close": 10.95741024, "volume": 1016293.0}, {"date": "2013-12-18", "close": 11.0912704, "volume": 1149175.0}, {"date": "2013-12-19", "close": 11.234692, "volume": 1209543.0}, {"date": "2013-12-20", "close": 11.50241232, "volume": 2881148.0}, {"date": "2013-12-23", "close": 11.53109664, "volume": 812895.0}, {"date": "2013-12-24", "close": 11.5693424, "volume": 510885.0}, {"date": "2013-12-27", "close": 11.55978096, "volume": 495586.0}, {"date": "2013-12-30", "close": 11.64583392, "volume": 437488.0}, {"date": "2013-12-31", "close": 11.62671104, "volume": 631635.0}, {"date": "2014-01-02", "close": 11.712764, "volume": 585631.0}, {"date": "2014-01-03", "close": 11.69364112, "volume": 507684.0}, {"date": "2014-01-06", "close": 11.74144832, "volume": 516358.0}, {"date": "2014-01-07", "close": 11.74144832, "volume": 737136.0}, {"date": "2014-01-08", "close": 11.7605712, "volume": 693392.0}, {"date": "2014-01-09", "close": 11.79881696, "volume": 597733.0}, {"date": "2014-01-10", "close": 11.86574704, "volume": 647812.0}, {"date": "2014-01-13", "close": 11.7605712, "volume": 770710.0}, {"date": "2014-01-14", "close": 11.3303064, "volume": 1480287.0}, {"date": "2014-01-15", "close": 11.36855216, "volume": 795995.0}, {"date": "2014-01-16", "close": 11.44504368, "volume": 878534.0}, {"date": "2014-01-17", "close": 11.34942928, "volume": 628650.0}, {"date": "2014-01-20", "close": 11.30162208, "volume": 917233.0}, {"date": "2014-01-21", "close": 11.50241232, "volume": 962073.0}, {"date": "2014-01-22", "close": 11.41635936, "volume": 950749.0}, {"date": "2014-01-23", "close": 11.234692, "volume": 931999.0}, {"date": "2014-01-24", "close": 11.08170896, "volume": 1508147.0}, {"date": "2014-01-28", "close": 10.93828736, "volume": 1903565.0}, {"date": "2014-01-29", "close": 11.08170896, "volume": 1200009.0}, {"date": "2014-01-30", "close": 10.9478488, "volume": 1002313.0}, {"date": "2014-01-31", "close": 10.9000416, "volume": 941808.0}, {"date": "2014-02-03", "close": 10.67056704, "volume": 1773735.0}, {"date": "2014-02-04", "close": 10.46021536, "volume": 1937560.0}, {"date": "2014-02-05", "close": 10.36460096, "volume": 1818395.0}, {"date": "2014-02-06", "close": 10.55582976, "volume": 1102977.0}, {"date": "2014-02-07", "close": 10.55582976, "volume": 724537.0}, {"date": "2014-02-10", "close": 10.64188272, "volume": 779146.0}, {"date": "2014-02-11", "close": 11.0434632, "volume": 1229097.0}, {"date": "2014-02-12", "close": 11.234692, "volume": 1433355.0}, {"date": "2014-02-13", "close": 11.1868848, "volume": 1248795.0}, {"date": "2014-02-14", "close": 11.36855216, "volume": 1000296.0}, {"date": "2014-02-17", "close": 11.51197376, "volume": 1019641.0}, {"date": "2014-02-18", "close": 11.5693424, "volume": 1205102.0}, {"date": "2014-02-19", "close": 11.59802672, "volume": 1247267.0}, {"date": "2014-02-20", "close": 11.63627248, "volume": 1523435.0}, {"date": "2014-02-21", "close": 11.60758816, "volume": 1006646.0}, {"date": "2014-02-24", "close": 11.60758816, "volume": 1075979.0}, {"date": "2014-02-25", "close": 11.44504368, "volume": 1367276.0}, {"date": "2014-02-26", "close": 11.50241232, "volume": 1496557.0}, {"date": "2014-02-27", "close": 11.48328944, "volume": 1200457.0}, {"date": "2014-02-28", "close": 11.46416656, "volume": 1671186.0}, {"date": "2014-03-03", "close": 11.473728, "volume": 862806.0}, {"date": "2014-03-04", "close": 11.6171496, "volume": 1326391.0}, {"date": "2014-03-05", "close": 11.73188688, "volume": 1589231.0}, {"date": "2014-03-06", "close": 11.93267712, "volume": 2018363.0}, {"date": "2014-03-07", "close": 12.02829152, "volume": 1973335.0}, {"date": "2014-03-10", "close": 11.9518, "volume": 694066.0}, {"date": "2014-03-11", "close": 12.0952216, "volume": 1181046.0}, {"date": "2014-03-12", "close": 11.92311568, "volume": 1224817.0}, {"date": "2014-03-13", "close": 12.0474144, "volume": 1193380.0}, {"date": "2014-03-14", "close": 11.9039928, "volume": 1007248.0}, {"date": "2014-03-17", "close": 11.91355424, "volume": 756769.0}, {"date": "2014-03-18", "close": 12.1430288, "volume": 1961402.0}, {"date": "2014-03-19", "close": 12.10478304, "volume": 1696674.0}, {"date": "2014-03-20", "close": 11.96136144, "volume": 1866818.0}, {"date": "2014-03-21", "close": 12.11434448, "volume": 1254236.0}, {"date": "2014-03-24", "close": 12.26732752, "volume": 1088054.0}, {"date": "2014-03-25", "close": 12.21952032, "volume": 1269627.0}, {"date": "2014-03-26", "close": 12.39162624, "volume": 1558732.0}, {"date": "2014-03-27", "close": 12.27688896, "volume": 1305123.0}, {"date": "2014-03-28", "close": 12.2864504, "volume": 876990.0}, {"date": "2014-03-31", "close": 12.2864504, "volume": 989111.0}, {"date": "2014-04-01", "close": 12.190836, "volume": 1090076.0}, {"date": "2014-04-02", "close": 12.20039744, "volume": 1178668.0}, {"date": "2014-04-03", "close": 12.21952032, "volume": 1019954.0}, {"date": "2014-04-04", "close": 12.1430288, "volume": 1650931.0}, {"date": "2014-04-07", "close": 12.18127456, "volume": 968186.0}, {"date": "2014-04-08", "close": 12.10478304, "volume": 878428.0}, {"date": "2014-04-09", "close": 12.13346736, "volume": 1225901.0}, {"date": "2014-04-10", "close": 12.06653728, "volume": 1641058.0}, {"date": "2014-04-16", "close": 12.27344, "volume": 3541545.0}, {"date": "2014-04-17", "close": 12.57445, "volume": 2816401.0}, {"date": "2014-04-22", "close": 12.68126, "volume": 1408774.0}, {"date": "2014-04-23", "close": 12.7201, "volume": 2349410.0}, {"date": "2014-04-24", "close": 12.35112, "volume": 2547913.0}, {"date": "2014-04-28", "close": 12.22489, "volume": 2331254.0}, {"date": "2014-04-29", "close": 12.03069, "volume": 1918573.0}, {"date": "2014-04-30", "close": 11.90446, "volume": 2479359.0}, {"date": "2014-05-01", "close": 11.70055, "volume": 1864778.0}, {"date": "2014-05-02", "close": 11.79765, "volume": 1231673.0}, {"date": "2014-05-05", "close": 11.66171, "volume": 843640.0}, {"date": "2014-05-06", "close": 11.66171, "volume": 1123759.0}, {"date": "2014-05-07", "close": 11.60345, "volume": 1206316.0}, {"date": "2014-05-08", "close": 11.73939, "volume": 1361445.0}, {"date": "2014-05-09", "close": 11.76852, "volume": 931105.0}, {"date": "2014-05-12", "close": 11.72968, "volume": 1085440.0}, {"date": "2014-05-13", "close": 11.71997, "volume": 1489915.0}, {"date": "2014-05-14", "close": 11.66171, "volume": 1492199.0}, {"date": "2014-05-15", "close": 11.64229, "volume": 1443651.0}, {"date": "2014-05-16", "close": 11.64229, "volume": 1129359.0}, {"date": "2014-05-19", "close": 11.58403, "volume": 1033588.0}, {"date": "2014-05-20", "close": 11.67142, "volume": 1814498.0}, {"date": "2014-05-21", "close": 11.66171, "volume": 1194140.0}, {"date": "2014-05-22", "close": 11.72968, "volume": 1622611.0}, {"date": "2014-05-23", "close": 11.79765, "volume": 1453142.0}, {"date": "2014-05-26", "close": 11.88504, "volume": 846305.0}, {"date": "2014-05-27", "close": 11.83649, "volume": 738217.0}, {"date": "2014-05-28", "close": 11.80736, "volume": 1113910.0}, {"date": "2014-05-29", "close": 11.73939, "volume": 1229212.0}, {"date": "2014-05-30", "close": 11.652, "volume": 2643871.0}, {"date": "2014-06-02", "close": 11.79765, "volume": 2071693.0}, {"date": "2014-06-03", "close": 11.652, "volume": 999414.0}, {"date": "2014-06-04", "close": 11.64229, "volume": 994287.0}, {"date": "2014-06-05", "close": 11.64229, "volume": 1323355.0}, {"date": "2014-06-06", "close": 11.86562, "volume": 2272798.0}, {"date": "2014-06-10", "close": 11.89475, "volume": 831144.0}, {"date": "2014-06-11", "close": 11.99185, "volume": 1270977.0}, {"date": "2014-06-12", "close": 11.87533, "volume": 1238909.0}, {"date": "2014-06-13", "close": 11.86562, "volume": 1154088.0}, {"date": "2014-06-16", "close": 11.7491, "volume": 931839.0}, {"date": "2014-06-17", "close": 11.8462, "volume": 934823.0}, {"date": "2014-06-18", "close": 11.80736, "volume": 818785.0}, {"date": "2014-06-19", "close": 12.02098, "volume": 1728799.0}, {"date": "2014-06-20", "close": 11.88504, "volume": 1223492.0}, {"date": "2014-06-23", "close": 12.06953, "volume": 1416982.0}, {"date": "2014-06-24", "close": 12.10837, "volume": 1209799.0}, {"date": "2014-06-25", "close": 11.87533, "volume": 1517604.0}, {"date": "2014-06-26", "close": 12.01127, "volume": 955305.0}, {"date": "2014-06-27", "close": 11.90446, "volume": 838237.0}, {"date": "2014-06-30", "close": 11.83649, "volume": 1314535.0}, {"date": "2014-07-01", "close": 11.86562, "volume": 1018228.0}, {"date": "2014-07-02", "close": 12.03069, "volume": 1477220.0}, {"date": "2014-07-03", "close": 12.24431, "volume": 1369904.0}, {"date": "2014-07-04", "close": 12.2346, "volume": 1172837.0}, {"date": "2014-07-07", "close": 12.09866, "volume": 907717.0}, {"date": "2014-07-08", "close": 12.12779, "volume": 483636.0}, {"date": "2014-07-09", "close": 11.79765, "volume": 1688581.0}, {"date": "2014-07-10", "close": 11.81707, "volume": 792622.0}, {"date": "2014-07-11", "close": 11.7491, "volume": 1440766.0}, {"date": "2014-07-14", "close": 11.89475, "volume": 1205161.0}, {"date": "2014-07-15", "close": 12.05011, "volume": 1764550.0}, {"date": "2014-07-16", "close": 12.1375, "volume": 1560003.0}, {"date": "2014-07-17", "close": 11.92388, "volume": 1744567.0}, {"date": "2014-07-18", "close": 11.95301, "volume": 1059177.0}, {"date": "2014-07-21", "close": 12.09866, "volume": 750557.0}, {"date": "2014-07-22", "close": 12.01127, "volume": 1086785.0}, {"date": "2014-07-23", "close": 12.17634, "volume": 1339846.0}, {"date": "2014-07-24", "close": 12.09866, "volume": 773931.0}, {"date": "2014-07-25", "close": 12.20547, "volume": 1114484.0}, {"date": "2014-07-28", "close": 12.05982, "volume": 1263265.0}, {"date": "2014-07-29", "close": 12.06953, "volume": 548231.0}, {"date": "2014-07-30", "close": 12.05982, "volume": 821727.0}, {"date": "2014-07-31", "close": 12.17634, "volume": 1439414.0}, {"date": "2014-08-01", "close": 12.05011, "volume": 1019433.0}, {"date": "2014-08-04", "close": 11.97243, "volume": 829765.0}, {"date": "2014-08-05", "close": 11.90446, "volume": 870581.0}, {"date": "2014-08-06", "close": 11.87533, "volume": 1440115.0}, {"date": "2014-08-07", "close": 11.82678, "volume": 1217104.0}, {"date": "2014-08-08", "close": 11.50635, "volume": 2432113.0}, {"date": "2014-08-11", "close": 11.63258, "volume": 1011128.0}, {"date": "2014-08-12", "close": 11.85591, "volume": 1191650.0}, {"date": "2014-08-13", "close": 11.63258, "volume": 2801455.0}, {"date": "2014-08-14", "close": 11.43838, "volume": 4819011.0}, {"date": "2014-08-15", "close": 11.41896, "volume": 2211549.0}, {"date": "2014-08-18", "close": 11.62287, "volume": 1688955.0}, {"date": "2014-08-19", "close": 11.93359, "volume": 2838783.0}, {"date": "2014-08-20", "close": 12.02098, "volume": 2215414.0}, {"date": "2014-08-21", "close": 12.07924, "volume": 1556041.0}, {"date": "2014-08-22", "close": 12.05982, "volume": 643540.0}, {"date": "2014-08-25", "close": 12.01127, "volume": 1417337.0}, {"date": "2014-08-26", "close": 12.05982, "volume": 870680.0}, {"date": "2014-08-27", "close": 12.2346, "volume": 1362522.0}, {"date": "2014-08-28", "close": 12.1375, "volume": 1049038.0}, {"date": "2014-08-29", "close": 12.21518, "volume": 2219172.0}, {"date": "2014-09-01", "close": 12.34141, "volume": 1437860.0}, {"date": "2014-09-02", "close": 12.39967, "volume": 1012420.0}, {"date": "2014-09-03", "close": 12.34141, "volume": 1441228.0}, {"date": "2014-09-04", "close": 12.37054, "volume": 1477305.0}, {"date": "2014-09-05", "close": 12.36083, "volume": 1128823.0}, {"date": "2014-09-08", "close": 12.38025, "volume": 811916.0}, {"date": "2014-09-09", "close": 12.47735, "volume": 766113.0}, {"date": "2014-09-10", "close": 12.38025, "volume": 2180643.0}, {"date": "2014-09-11", "close": 12.32199, "volume": 1171714.0}, {"date": "2014-09-12", "close": 12.19576, "volume": 1878335.0}, {"date": "2014-09-15", "close": 12.05011, "volume": 1046237.0}, {"date": "2014-09-16", "close": 11.90446, "volume": 1100368.0}, {"date": "2014-09-17", "close": 11.73939, "volume": 1612487.0}, {"date": "2014-09-18", "close": 11.71997, "volume": 1705747.0}, {"date": "2014-09-19", "close": 11.76852, "volume": 1184082.0}, {"date": "2014-09-22", "close": 11.71026, "volume": 1564701.0}, {"date": "2014-09-23", "close": 11.76852, "volume": 958527.0}, {"date": "2014-09-24", "close": 11.61316, "volume": 1626876.0}, {"date": "2014-09-25", "close": 11.5549, "volume": 1913811.0}, {"date": "2014-09-26", "close": 11.21505, "volume": 2996084.0}, {"date": "2014-09-29", "close": 11.27331, "volume": 1935835.0}, {"date": "2014-09-30", "close": 11.30244, "volume": 1734122.0}, {"date": "2014-10-01", "close": 11.62287, "volume": 2159933.0}, {"date": "2014-10-02", "close": 11.56461, "volume": 1708489.0}, {"date": "2014-10-03", "close": 11.76852, "volume": 1297709.0}, {"date": "2014-10-06", "close": 11.68113, "volume": 870057.0}, {"date": "2014-10-07", "close": 11.52577, "volume": 1407262.0}, {"date": "2014-10-08", "close": 11.43838, "volume": 1620158.0}, {"date": "2014-10-09", "close": 11.7491, "volume": 1905894.0}, {"date": "2014-10-10", "close": 11.57432, "volume": 2838270.0}, {"date": "2014-10-13", "close": 11.53548, "volume": 1670352.0}, {"date": "2014-10-14", "close": 11.652, "volume": 1250923.0}, {"date": "2014-10-15", "close": 11.71026, "volume": 1501222.0}, {"date": "2014-10-16", "close": 11.73939, "volume": 1923883.0}, {"date": "2014-10-17", "close": 11.88504, "volume": 1612008.0}, {"date": "2014-10-20", "close": 11.93359, "volume": 1484771.0}, {"date": "2014-10-21", "close": 11.92388, "volume": 1340482.0}, {"date": "2014-10-22", "close": 12.06953, "volume": 1500984.0}, {"date": "2014-10-23", "close": 12.02098, "volume": 803288.0}, {"date": "2014-10-24", "close": 12.12779, "volume": 1264550.0}, {"date": "2014-10-27", "close": 12.17634, "volume": 1851618.0}, {"date": "2014-10-28", "close": 12.1375, "volume": 1153911.0}, {"date": "2014-10-29", "close": 12.15692, "volume": 934686.0}, {"date": "2014-10-30", "close": 12.29286, "volume": 1002088.0}, {"date": "2014-10-31", "close": 12.24431, "volume": 2443674.0}, {"date": "2014-11-03", "close": 11.97243, "volume": 2130824.0}, {"date": "2014-11-04", "close": 12.10837, "volume": 1319269.0}, {"date": "2014-11-05", "close": 12.00156, "volume": 2016331.0}, {"date": "2014-11-06", "close": 11.95301, "volume": 1524246.0}, {"date": "2014-11-07", "close": 11.97243, "volume": 1410587.0}, {"date": "2014-11-10", "close": 11.87533, "volume": 1402632.0}, {"date": "2014-11-11", "close": 11.86562, "volume": 886229.0}, {"date": "2014-11-12", "close": 11.83649, "volume": 1647651.0}, {"date": "2014-11-13", "close": 11.96272, "volume": 1901412.0}, {"date": "2014-11-14", "close": 12.02098, "volume": 1050459.0}, {"date": "2014-11-17", "close": 11.9433, "volume": 1435314.0}, {"date": "2014-11-18", "close": 11.86562, "volume": 966002.0}, {"date": "2014-11-19", "close": 11.92388, "volume": 1128051.0}, {"date": "2014-11-20", "close": 11.82678, "volume": 1051861.0}, {"date": "2014-11-21", "close": 11.83649, "volume": 1053470.0}, {"date": "2014-11-24", "close": 11.90446, "volume": 592028.0}, {"date": "2014-11-25", "close": 11.7491, "volume": 2127080.0}, {"date": "2014-11-26", "close": 11.88504, "volume": 918968.0}, {"date": "2014-11-27", "close": 12.05982, "volume": 1508558.0}, {"date": "2014-11-28", "close": 11.96272, "volume": 1506970.0}, {"date": "2014-12-01", "close": 11.78794, "volume": 1472032.0}, {"date": "2014-12-02", "close": 11.93359, "volume": 1291659.0}, {"date": "2014-12-03", "close": 12.00156, "volume": 1135605.0}, {"date": "2014-12-04", "close": 12.17634, "volume": 1231772.0}, {"date": "2014-12-05", "close": 12.14721, "volume": 1393256.0}, {"date": "2014-12-08", "close": 11.92388, "volume": 2442453.0}, {"date": "2014-12-09", "close": 11.63258, "volume": 3287157.0}, {"date": "2014-12-10", "close": 11.68113, "volume": 1507183.0}, {"date": "2014-12-11", "close": 11.56461, "volume": 1446967.0}, {"date": "2014-12-12", "close": 11.57432, "volume": 1438034.0}, {"date": "2014-12-15", "close": 11.38012, "volume": 1446428.0}, {"date": "2014-12-16", "close": 11.3607, "volume": 1479572.0}, {"date": "2014-12-17", "close": 11.3607, "volume": 1375250.0}, {"date": "2014-12-18", "close": 11.47722, "volume": 1532441.0}, {"date": "2014-12-19", "close": 11.69084, "volume": 1998895.0}, {"date": "2014-12-22", "close": 11.80736, "volume": 1177783.0}, {"date": "2014-12-23", "close": 11.72968, "volume": 611715.0}, {"date": "2014-12-24", "close": 11.79765, "volume": 422417.0}, {"date": "2014-12-29", "close": 11.97243, "volume": 836334.0}, {"date": "2014-12-30", "close": 11.8462, "volume": 842639.0}, {"date": "2014-12-31", "close": 11.82678, "volume": 290250.0}, {"date": "2015-01-02", "close": 11.8462, "volume": 565497.0}, {"date": "2015-01-05", "close": 11.81707, "volume": 798912.0}, {"date": "2015-01-06", "close": 11.5549, "volume": 1408655.0}, {"date": "2015-01-07", "close": 11.59374, "volume": 1181402.0}, {"date": "2015-01-08", "close": 11.59374, "volume": 1328351.0}, {"date": "2015-01-09", "close": 11.67142, "volume": 678531.0}, {"date": "2015-01-12", "close": 11.60345, "volume": 598644.0}, {"date": "2015-01-13", "close": 11.53548, "volume": 847120.0}, {"date": "2015-01-14", "close": 11.52577, "volume": 984225.0}, {"date": "2015-01-15", "close": 11.4578, "volume": 1447163.0}, {"date": "2015-01-16", "close": 11.37041, "volume": 1432841.0}, {"date": "2015-01-19", "close": 11.39954, "volume": 989359.0}, {"date": "2015-01-20", "close": 11.53548, "volume": 991755.0}, {"date": "2015-01-21", "close": 11.62287, "volume": 1131164.0}, {"date": "2015-01-22", "close": 11.66171, "volume": 1533222.0}, {"date": "2015-01-23", "close": 11.73939, "volume": 1045053.0}, {"date": "2015-01-27", "close": 11.76852, "volume": 1465878.0}, {"date": "2015-01-28", "close": 12.01127, "volume": 1766416.0}, {"date": "2015-01-29", "close": 12.1375, "volume": 1924925.0}, {"date": "2015-01-30", "close": 12.14721, "volume": 2259312.0}, {"date": "2015-02-02", "close": 12.30257, "volume": 1654288.0}, {"date": "2015-02-03", "close": 12.58416, "volume": 2469695.0}, {"date": "2015-02-04", "close": 12.73952, "volume": 2234249.0}, {"date": "2015-02-05", "close": 12.95314, "volume": 2058852.0}, {"date": "2015-02-06", "close": 12.94343, "volume": 1196706.0}, {"date": "2015-02-09", "close": 13.0114, "volume": 798757.0}, {"date": "2015-02-10", "close": 13.28328, "volume": 2172307.0}, {"date": "2015-02-11", "close": 13.27357, "volume": 2429568.0}, {"date": "2015-02-12", "close": 13.3998, "volume": 1897921.0}, {"date": "2015-02-13", "close": 13.63284, "volume": 1216347.0}, {"date": "2015-02-16", "close": 13.72994, "volume": 924074.0}, {"date": "2015-02-17", "close": 13.66197, "volume": 1492568.0}, {"date": "2015-02-18", "close": 13.65226, "volume": 1298058.0}, {"date": "2015-02-19", "close": 13.6911, "volume": 1015889.0}, {"date": "2015-02-20", "close": 13.56487, "volume": 917347.0}, {"date": "2015-02-23", "close": 13.67168, "volume": 694403.0}, {"date": "2015-02-24", "close": 13.80762, "volume": 1309571.0}, {"date": "2015-02-25", "close": 13.89501, "volume": 1554272.0}, {"date": "2015-02-26", "close": 13.7882, "volume": 1042039.0}, {"date": "2015-02-27", "close": 13.55516, "volume": 3414211.0}, {"date": "2015-03-02", "close": 13.77849, "volume": 1418239.0}, {"date": "2015-03-03", "close": 13.67168, "volume": 1748900.0}, {"date": "2015-03-04", "close": 13.56487, "volume": 1573979.0}, {"date": "2015-03-05", "close": 13.44835, "volume": 1442978.0}, {"date": "2015-03-06", "close": 13.51632, "volume": 996511.0}, {"date": "2015-03-09", "close": 13.40951, "volume": 594144.0}, {"date": "2015-03-10", "close": 13.47748, "volume": 954402.0}, {"date": "2015-03-11", "close": 13.48719, "volume": 890388.0}, {"date": "2015-03-12", "close": 13.7882, "volume": 1184594.0}, {"date": "2015-03-13", "close": 13.72023, "volume": 785722.0}, {"date": "2015-03-16", "close": 13.70081, "volume": 573718.0}, {"date": "2015-03-17", "close": 14.01153, "volume": 1467287.0}, {"date": "2015-03-18", "close": 13.94356, "volume": 1067290.0}, {"date": "2015-03-19", "close": 14.21544, "volume": 1722575.0}, {"date": "2015-03-20", "close": 14.14747, "volume": 2039127.0}, {"date": "2015-03-23", "close": 14.13776, "volume": 1008095.0}, {"date": "2015-03-24", "close": 14.12805, "volume": 869296.0}, {"date": "2015-03-25", "close": 13.94356, "volume": 2239468.0}, {"date": "2015-03-26", "close": 13.48719, "volume": 2676409.0}, {"date": "2015-03-27", "close": 13.14734, "volume": 5335990.0}, {"date": "2015-03-30", "close": 13.06966, "volume": 2777963.0}, {"date": "2015-03-31", "close": 13.39009, "volume": 2841528.0}, {"date": "2015-04-01", "close": 13.23473, "volume": 2606530.0}, {"date": "2015-04-02", "close": 13.35125, "volume": 1699255.0}, {"date": "2015-04-07", "close": 13.38038, "volume": 1689880.0}, {"date": "2015-04-08", "close": 13.53574, "volume": 1887759.0}, {"date": "2015-04-09", "close": 13.67168, "volume": 1686355.0}, {"date": "2015-04-10", "close": 13.75907, "volume": 1737268.0}, {"date": "2015-04-13", "close": 13.7882, "volume": 1553499.0}, {"date": "2015-04-14", "close": 13.75907, "volume": 1742557.0}, {"date": "2015-04-15", "close": 13.55516, "volume": 2589799.0}, {"date": "2015-04-16", "close": 13.28328, "volume": 1280632.0}, {"date": "2015-04-17", "close": 13.12792, "volume": 1094748.0}, {"date": "2015-04-20", "close": 12.99198, "volume": 1316615.0}, {"date": "2015-04-21", "close": 12.9143, "volume": 1357841.0}, {"date": "2015-04-22", "close": 12.71039, "volume": 1716066.0}, {"date": "2015-04-23", "close": 12.57445, "volume": 2007007.0}, {"date": "2015-04-24", "close": 12.93372, "volume": 2563860.0}, {"date": "2015-04-27", "close": 12.95314, "volume": 1316041.0}, {"date": "2015-04-28", "close": 12.94343, "volume": 1164691.0}, {"date": "2015-04-29", "close": 12.68126, "volume": 1034082.0}, {"date": "2015-04-30", "close": 12.64242, "volume": 1698268.0}, {"date": "2015-05-01", "close": 13.08908, "volume": 2105757.0}, {"date": "2015-05-04", "close": 13.19589, "volume": 1398129.0}, {"date": "2015-05-05", "close": 13.12792, "volume": 1504698.0}, {"date": "2015-05-06", "close": 12.78807, "volume": 1515367.0}, {"date": "2015-05-07", "close": 12.623, "volume": 2337407.0}, {"date": "2015-05-08", "close": 12.69097, "volume": 1042945.0}, {"date": "2015-05-11", "close": 12.61329, "volume": 971933.0}, {"date": "2015-05-12", "close": 12.74923, "volume": 1280535.0}, {"date": "2015-05-13", "close": 12.77836, "volume": 1063034.0}, {"date": "2015-05-14", "close": 12.73952, "volume": 786619.0}, {"date": "2015-05-15", "close": 12.83662, "volume": 801956.0}, {"date": "2015-05-18", "close": 12.64242, "volume": 748670.0}, {"date": "2015-05-19", "close": 12.56474, "volume": 1966756.0}, {"date": "2015-05-20", "close": 12.55503, "volume": 1056819.0}, {"date": "2015-05-21", "close": 12.63271, "volume": 1351876.0}, {"date": "2015-05-22", "close": 12.67155, "volume": 759073.0}, {"date": "2015-05-25", "close": 12.73952, "volume": 1050206.0}, {"date": "2015-05-26", "close": 12.85604, "volume": 868681.0}, {"date": "2015-05-27", "close": 12.78807, "volume": 895098.0}, {"date": "2015-05-28", "close": 12.67155, "volume": 889177.0}, {"date": "2015-05-29", "close": 12.86575, "volume": 1694196.0}, {"date": "2015-06-01", "close": 12.66184, "volume": 1354991.0}, {"date": "2015-06-02", "close": 12.45793, "volume": 1337909.0}, {"date": "2015-06-03", "close": 12.37054, "volume": 1200104.0}, {"date": "2015-06-04", "close": 12.20547, "volume": 1076372.0}, {"date": "2015-06-05", "close": 12.02098, "volume": 1091670.0}, {"date": "2015-06-09", "close": 12.08895, "volume": 1063743.0}, {"date": "2015-06-10", "close": 12.19576, "volume": 1058620.0}, {"date": "2015-06-11", "close": 12.43851, "volume": 1223526.0}, {"date": "2015-06-12", "close": 12.30257, "volume": 726615.0}, {"date": "2015-06-15", "close": 12.28315, "volume": 1069540.0}, {"date": "2015-06-16", "close": 12.3317, "volume": 1037268.0}, {"date": "2015-06-17", "close": 12.623, "volume": 1042059.0}, {"date": "2015-06-18", "close": 12.43851, "volume": 2132007.0}, {"date": "2015-06-19", "close": 12.46764, "volume": 1207743.0}, {"date": "2015-06-22", "close": 12.58416, "volume": 780964.0}, {"date": "2015-06-23", "close": 12.75894, "volume": 1477940.0}, {"date": "2015-06-24", "close": 12.78807, "volume": 1078866.0}, {"date": "2015-06-25", "close": 12.70068, "volume": 1089156.0}, {"date": "2015-06-26", "close": 12.48706, "volume": 1524565.0}, {"date": "2015-06-29", "close": 12.18605, "volume": 1181095.0}, {"date": "2015-06-30", "close": 12.39967, "volume": 1311409.0}, {"date": "2015-07-01", "close": 12.45793, "volume": 1439320.0}, {"date": "2015-07-02", "close": 12.75894, "volume": 1647495.0}, {"date": "2015-07-03", "close": 12.73952, "volume": 899391.0}, {"date": "2015-07-06", "close": 12.61329, "volume": 1002179.0}, {"date": "2015-07-07", "close": 12.88517, "volume": 1471131.0}, {"date": "2015-07-08", "close": 12.63271, "volume": 1322681.0}, {"date": "2015-07-09", "close": 12.59387, "volume": 957129.0}, {"date": "2015-07-10", "close": 12.67155, "volume": 814679.0}, {"date": "2015-07-13", "close": 12.58416, "volume": 701987.0}, {"date": "2015-07-14", "close": 12.66184, "volume": 1223348.0}, {"date": "2015-07-15", "close": 12.72981, "volume": 1616675.0}, {"date": "2015-07-16", "close": 12.84633, "volume": 1474153.0}, {"date": "2015-07-17", "close": 12.99198, "volume": 869080.0}, {"date": "2015-07-20", "close": 13.00169, "volume": 689647.0}, {"date": "2015-07-21", "close": 13.14734, "volume": 1158857.0}, {"date": "2015-07-22", "close": 12.99198, "volume": 1170030.0}, {"date": "2015-07-23", "close": 12.97256, "volume": 746767.0}, {"date": "2015-07-24", "close": 12.9143, "volume": 1243310.0}, {"date": "2015-07-27", "close": 13.03082, "volume": 874386.0}, {"date": "2015-07-28", "close": 13.12792, "volume": 1360171.0}, {"date": "2015-07-29", "close": 13.1085, "volume": 3179748.0}, {"date": "2015-07-30", "close": 13.29299, "volume": 1446644.0}, {"date": "2015-07-31", "close": 13.35125, "volume": 2656841.0}, {"date": "2015-08-03", "close": 13.31241, "volume": 802625.0}, {"date": "2015-08-04", "close": 13.50661, "volume": 1417065.0}, {"date": "2015-08-05", "close": 13.44835, "volume": 871443.0}, {"date": "2015-08-06", "close": 13.31241, "volume": 2042104.0}, {"date": "2015-08-07", "close": 13.16676, "volume": 1624537.0}, {"date": "2015-08-10", "close": 13.04053, "volume": 2048676.0}, {"date": "2015-08-11", "close": 12.86575, "volume": 1627387.0}, {"date": "2015-08-12", "close": 12.82691, "volume": 1532885.0}, {"date": "2015-08-13", "close": 12.65213, "volume": 1696403.0}, {"date": "2015-08-14", "close": 12.43851, "volume": 1465223.0}, {"date": "2015-08-17", "close": 12.47735, "volume": 847716.0}, {"date": "2015-08-18", "close": 12.38996, "volume": 1445189.0}, {"date": "2015-08-19", "close": 12.61329, "volume": 1328627.0}, {"date": "2015-08-20", "close": 12.67155, "volume": 1458732.0}, {"date": "2015-08-21", "close": 12.20547, "volume": 2522998.0}, {"date": "2015-08-24", "close": 11.70055, "volume": 3222404.0}, {"date": "2015-08-25", "close": 12.01127, "volume": 3812210.0}, {"date": "2015-08-26", "close": 12.05982, "volume": 2616955.0}, {"date": "2015-08-27", "close": 12.32199, "volume": 2313651.0}, {"date": "2015-08-28", "close": 12.38025, "volume": 1212170.0}, {"date": "2015-08-31", "close": 12.30257, "volume": 1627974.0}, {"date": "2015-09-01", "close": 11.92388, "volume": 2006765.0}, {"date": "2015-09-02", "close": 11.8462, "volume": 2454658.0}, {"date": "2015-09-03", "close": 11.59374, "volume": 1892688.0}, {"date": "2015-09-04", "close": 11.652, "volume": 1240652.0}, {"date": "2015-09-07", "close": 11.56461, "volume": 1049368.0}, {"date": "2015-09-08", "close": 11.76852, "volume": 1231202.0}, {"date": "2015-09-09", "close": 12.17634, "volume": 1894245.0}, {"date": "2015-09-10", "close": 11.92388, "volume": 1525131.0}, {"date": "2015-09-11", "close": 11.88504, "volume": 1253797.0}, {"date": "2015-09-14", "close": 11.92388, "volume": 1076651.0}, {"date": "2015-09-15", "close": 11.652, "volume": 1949782.0}, {"date": "2015-09-16", "close": 11.82678, "volume": 1977774.0}, {"date": "2015-09-17", "close": 11.96272, "volume": 1607991.0}, {"date": "2015-09-18", "close": 11.96272, "volume": 1159152.0}, {"date": "2015-09-21", "close": 11.60345, "volume": 1253720.0}, {"date": "2015-09-22", "close": 11.67142, "volume": 734986.0}, {"date": "2015-09-23", "close": 11.35099, "volume": 1443790.0}, {"date": "2015-09-24", "close": 11.53548, "volume": 1266247.0}, {"date": "2015-09-25", "close": 11.34128, "volume": 1374520.0}, {"date": "2015-09-28", "close": 11.52577, "volume": 1211515.0}, {"date": "2015-09-29", "close": 11.05969, "volume": 1996386.0}, {"date": "2015-09-30", "close": 11.27331, "volume": 1538345.0}, {"date": "2015-10-01", "close": 11.50635, "volume": 1202348.0}, {"date": "2015-10-02", "close": 11.22476, "volume": 1549339.0}, {"date": "2015-10-05", "close": 11.27331, "volume": 777210.0}, {"date": "2015-10-06", "close": 11.27331, "volume": 1520391.0}, {"date": "2015-10-07", "close": 11.27331, "volume": 1197170.0}, {"date": "2015-10-08", "close": 12.09866, "volume": 3802483.0}, {"date": "2015-10-09", "close": 12.4288, "volume": 2805706.0}, {"date": "2015-10-12", "close": 12.35112, "volume": 1688898.0}, {"date": "2015-10-13", "close": 12.38996, "volume": 1638838.0}, {"date": "2015-10-14", "close": 12.4288, "volume": 2535965.0}, {"date": "2015-10-15", "close": 12.60358, "volume": 1926049.0}, {"date": "2015-10-16", "close": 12.84633, "volume": 2449183.0}, {"date": "2015-10-19", "close": 12.76865, "volume": 1353622.0}, {"date": "2015-10-20", "close": 12.64242, "volume": 1637511.0}, {"date": "2015-10-21", "close": 12.69097, "volume": 1508061.0}, {"date": "2015-10-22", "close": 12.88517, "volume": 1445022.0}, {"date": "2015-10-23", "close": 13.15705, "volume": 2198882.0}, {"date": "2015-10-26", "close": 13.3027, "volume": 1902304.0}, {"date": "2015-10-27", "close": 13.36096, "volume": 2111595.0}, {"date": "2015-10-28", "close": 13.11821, "volume": 1644473.0}, {"date": "2015-10-29", "close": 12.60358, "volume": 2909493.0}, {"date": "2015-10-30", "close": 12.69097, "volume": 1850864.0}, {"date": "2015-11-02", "close": 12.44822, "volume": 1938181.0}, {"date": "2015-11-03", "close": 12.56474, "volume": 1069499.0}, {"date": "2015-11-04", "close": 12.44822, "volume": 1359984.0}, {"date": "2015-11-05", "close": 12.78807, "volume": 2287781.0}, {"date": "2015-11-06", "close": 12.74923, "volume": 1739901.0}, {"date": "2015-11-09", "close": 12.63271, "volume": 1936468.0}, {"date": "2015-11-10", "close": 12.86575, "volume": 3493330.0}, {"date": "2015-11-11", "close": 13.05995, "volume": 1733740.0}, {"date": "2015-11-12", "close": 13.09879, "volume": 1284199.0}, {"date": "2015-11-13", "close": 13.05024, "volume": 1220131.0}, {"date": "2015-11-16", "close": 12.94343, "volume": 1071388.0}, {"date": "2015-11-17", "close": 13.27357, "volume": 1438893.0}, {"date": "2015-11-18", "close": 13.62313, "volume": 3010594.0}, {"date": "2015-11-19", "close": 13.93385, "volume": 2260279.0}, {"date": "2015-11-20", "close": 13.99211, "volume": 1928360.0}, {"date": "2015-11-23", "close": 14.06979, "volume": 1395668.0}, {"date": "2015-11-24", "close": 13.86588, "volume": 1488115.0}, {"date": "2015-11-25", "close": 13.84646, "volume": 2239547.0}, {"date": "2015-11-26", "close": 13.4969, "volume": 2555887.0}, {"date": "2015-11-27", "close": 13.28328, "volume": 1702445.0}, {"date": "2015-11-30", "close": 13.26386, "volume": 1918895.0}, {"date": "2015-12-01", "close": 13.2056, "volume": 2322823.0}, {"date": "2015-12-02", "close": 13.14734, "volume": 1380518.0}, {"date": "2015-12-03", "close": 13.22502, "volume": 1028985.0}, {"date": "2015-12-04", "close": 13.05024, "volume": 1366014.0}, {"date": "2015-12-07", "close": 13.07937, "volume": 1187493.0}, {"date": "2015-12-08", "close": 12.97256, "volume": 1116608.0}, {"date": "2015-12-09", "close": 12.88517, "volume": 1462371.0}, {"date": "2015-12-10", "close": 12.90459, "volume": 1349568.0}, {"date": "2015-12-11", "close": 12.95314, "volume": 1149359.0}, {"date": "2015-12-14", "close": 12.68126, "volume": 1477995.0}, {"date": "2015-12-15", "close": 12.64242, "volume": 1317627.0}, {"date": "2015-12-16", "close": 12.92401, "volume": 1470372.0}, {"date": "2015-12-17", "close": 13.02111, "volume": 2240321.0}, {"date": "2015-12-18", "close": 13.15705, "volume": 2317495.0}, {"date": "2015-12-21", "close": 13.1085, "volume": 1393827.0}, {"date": "2015-12-22", "close": 13.11821, "volume": 1244295.0}, {"date": "2015-12-23", "close": 13.09879, "volume": 928235.0}, {"date": "2015-12-24", "close": 13.21531, "volume": 436758.0}, {"date": "2015-12-29", "close": 13.44835, "volume": 821984.0}, {"date": "2015-12-30", "close": 13.56487, "volume": 821076.0}, {"date": "2015-12-31", "close": 13.53574, "volume": 549171.0}, {"date": "2016-01-04", "close": 13.38038, "volume": 953297.0}, {"date": "2016-01-05", "close": 13.25415, "volume": 843085.0}, {"date": "2016-01-06", "close": 13.08908, "volume": 796526.0}, {"date": "2016-01-07", "close": 12.75894, "volume": 1573354.0}, {"date": "2016-01-08", "close": 12.65213, "volume": 1266452.0}, {"date": "2016-01-11", "close": 12.47735, "volume": 1009138.0}, {"date": "2016-01-12", "close": 12.56474, "volume": 1604123.0}, {"date": "2016-01-13", "close": 12.94343, "volume": 1065683.0}, {"date": "2016-01-14", "close": 12.70068, "volume": 1294942.0}, {"date": "2016-01-15", "close": 12.623, "volume": 1233971.0}, {"date": "2016-01-18", "close": 12.54532, "volume": 971287.0}, {"date": "2016-01-19", "close": 12.34141, "volume": 1689769.0}, {"date": "2016-01-20", "close": 12.2346, "volume": 1387706.0}, {"date": "2016-01-21", "close": 12.20547, "volume": 1461160.0}, {"date": "2016-01-22", "close": 12.4288, "volume": 997246.0}, {"date": "2016-01-25", "close": 12.70068, "volume": 1184910.0}, {"date": "2016-01-27", "close": 12.66184, "volume": 1255459.0}, {"date": "2016-01-28", "close": 12.623, "volume": 912566.0}, {"date": "2016-01-29", "close": 12.71039, "volume": 972591.0}, {"date": "2016-02-01", "close": 12.9143, "volume": 1216099.0}, {"date": "2016-02-02", "close": 12.623, "volume": 2590339.0}, {"date": "2016-02-03", "close": 12.36083, "volume": 1212135.0}, {"date": "2016-02-04", "close": 12.4288, "volume": 1977818.0}, {"date": "2016-02-05", "close": 12.26373, "volume": 2063288.0}, {"date": "2016-02-08", "close": 12.32199, "volume": 1136838.0}, {"date": "2016-02-09", "close": 11.32186, "volume": 3691940.0}, {"date": "2016-02-10", "close": 10.54506, "volume": 4261925.0}, {"date": "2016-02-11", "close": 10.49651, "volume": 2499872.0}, {"date": "2016-02-12", "close": 10.18579, "volume": 2441417.0}, {"date": "2016-02-15", "close": 10.23434, "volume": 1494752.0}, {"date": "2016-02-16", "close": 10.71984, "volume": 2442710.0}, {"date": "2016-02-17", "close": 10.66158, "volume": 1847008.0}, {"date": "2016-02-18", "close": 10.90433, "volume": 1319262.0}, {"date": "2016-02-19", "close": 10.8752, "volume": 1312567.0}, {"date": "2016-02-22", "close": 10.84607, "volume": 2455284.0}, {"date": "2016-02-23", "close": 10.73926, "volume": 2015615.0}, {"date": "2016-02-24", "close": 10.37999, "volume": 2323001.0}, {"date": "2016-02-25", "close": 10.41883, "volume": 2760893.0}, {"date": "2016-02-26", "close": 10.24405, "volume": 2238867.0}, {"date": "2016-02-29", "close": 10.24405, "volume": 1953503.0}, {"date": "2016-03-01", "close": 10.32173, "volume": 1649744.0}, {"date": "2016-03-02", "close": 10.681, "volume": 3338616.0}, {"date": "2016-03-03", "close": 11.18592, "volume": 2726719.0}, {"date": "2016-03-04", "close": 11.20534, "volume": 2512430.0}, {"date": "2016-03-07", "close": 11.67142, "volume": 2039270.0}, {"date": "2016-03-08", "close": 11.53548, "volume": 2497869.0}, {"date": "2016-03-09", "close": 11.9433, "volume": 2326871.0}, {"date": "2016-03-10", "close": 11.87533, "volume": 1923088.0}, {"date": "2016-03-11", "close": 11.98214, "volume": 1381714.0}, {"date": "2016-03-14", "close": 12.16663, "volume": 1476254.0}, {"date": "2016-03-15", "close": 11.85591, "volume": 1568946.0}, {"date": "2016-03-16", "close": 11.97243, "volume": 1373396.0}, {"date": "2016-03-17", "close": 11.93359, "volume": 2189048.0}, {"date": "2016-03-18", "close": 12.0404, "volume": 2365944.0}, {"date": "2016-03-21", "close": 12.24431, "volume": 1032184.0}, {"date": "2016-03-22", "close": 12.24431, "volume": 1215105.0}, {"date": "2016-03-23", "close": 12.20547, "volume": 2083465.0}, {"date": "2016-03-24", "close": 11.57432, "volume": 3325262.0}, {"date": "2016-03-29", "close": 11.60345, "volume": 2317376.0}, {"date": "2016-03-30", "close": 11.38983, "volume": 1956613.0}, {"date": "2016-03-31", "close": 11.76852, "volume": 1782343.0}, {"date": "2016-04-01", "close": 11.48693, "volume": 2019459.0}, {"date": "2016-04-04", "close": 11.28302, "volume": 2419479.0}, {"date": "2016-04-05", "close": 11.1665, "volume": 2094262.0}, {"date": "2016-04-06", "close": 11.25389, "volume": 1435392.0}, {"date": "2016-04-07", "close": 11.11795, "volume": 4753173.0}, {"date": "2016-04-08", "close": 10.64216, "volume": 4649258.0}, {"date": "2016-04-11", "close": 10.55477, "volume": 2719689.0}, {"date": "2016-04-12", "close": 10.681, "volume": 1815172.0}, {"date": "2016-04-13", "close": 10.84607, "volume": 2621050.0}, {"date": "2016-04-14", "close": 10.82665, "volume": 3002321.0}, {"date": "2016-04-15", "close": 10.96259, "volume": 2614137.0}, {"date": "2016-04-18", "close": 11.00143, "volume": 1872975.0}, {"date": "2016-04-19", "close": 11.20534, "volume": 2075807.0}, {"date": "2016-04-20", "close": 11.40925, "volume": 2661258.0}, {"date": "2016-04-21", "close": 11.76852, "volume": 2469584.0}, {"date": "2016-04-22", "close": 11.67142, "volume": 1968673.0}, {"date": "2016-04-26", "close": 11.68113, "volume": 2287543.0}, {"date": "2016-04-27", "close": 11.38983, "volume": 4186748.0}, {"date": "2016-04-28", "close": 11.00143, "volume": 2553598.0}, {"date": "2016-04-29", "close": 10.92375, "volume": 2055572.0}, {"date": "2016-05-02", "close": 10.67129, "volume": 2329440.0}, {"date": "2016-05-03", "close": 10.98201, "volume": 3067517.0}, {"date": "2016-05-04", "close": 10.85578, "volume": 1768116.0}, {"date": "2016-05-05", "close": 11.00143, "volume": 2708614.0}, {"date": "2016-05-06", "close": 10.9723, "volume": 1730890.0}, {"date": "2016-05-09", "close": 10.99172, "volume": 1294344.0}, {"date": "2016-05-10", "close": 11.04998, "volume": 2047197.0}, {"date": "2016-05-11", "close": 11.0694, "volume": 1968065.0}, {"date": "2016-05-12", "close": 11.14708, "volume": 1484651.0}, {"date": "2016-05-13", "close": 10.99172, "volume": 1405510.0}, {"date": "2016-05-16", "close": 11.05969, "volume": 1183408.0}, {"date": "2016-05-17", "close": 11.1665, "volume": 1248038.0}, {"date": "2016-05-18", "close": 11.00143, "volume": 1639264.0}, {"date": "2016-05-19", "close": 10.93346, "volume": 1960106.0}, {"date": "2016-05-20", "close": 11.10824, "volume": 1447009.0}, {"date": "2016-05-23", "close": 11.1665, "volume": 2032800.0}, {"date": "2016-05-24", "close": 11.0694, "volume": 1088655.0}, {"date": "2016-05-25", "close": 11.35099, "volume": 1754102.0}, {"date": "2016-05-26", "close": 11.35099, "volume": 1266457.0}, {"date": "2016-05-27", "close": 11.31215, "volume": 1128460.0}, {"date": "2016-05-30", "close": 11.38983, "volume": 1042104.0}, {"date": "2016-05-31", "close": 11.29273, "volume": 1951295.0}, {"date": "2016-06-01", "close": 11.00143, "volume": 2181177.0}, {"date": "2016-06-02", "close": 10.67129, "volume": 2432444.0}, {"date": "2016-06-03", "close": 10.681, "volume": 2191691.0}, {"date": "2016-06-06", "close": 10.65187, "volume": 1244440.0}, {"date": "2016-06-07", "close": 10.73926, "volume": 1315344.0}, {"date": "2016-06-08", "close": 10.69071, "volume": 2052547.0}, {"date": "2016-06-09", "close": 10.80723, "volume": 1619216.0}, {"date": "2016-06-10", "close": 10.5839, "volume": 1340465.0}, {"date": "2016-06-14", "close": 10.31202, "volume": 2716171.0}, {"date": "2016-06-15", "close": 10.17608, "volume": 1570890.0}, {"date": "2016-06-16", "close": 10.08869, "volume": 1614332.0}, {"date": "2016-06-17", "close": 10.14695, "volume": 3971167.0}, {"date": "2016-06-20", "close": 10.45767, "volume": 2119808.0}, {"date": "2016-06-21", "close": 10.63245, "volume": 2173789.0}, {"date": "2016-06-22", "close": 10.61303, "volume": 1709448.0}, {"date": "2016-06-23", "close": 10.51593, "volume": 1093284.0}, {"date": "2016-06-24", "close": 10.05956, "volume": 2855659.0}, {"date": "2016-06-27", "close": 10.05956, "volume": 1360756.0}, {"date": "2016-06-28", "close": 10.06927, "volume": 1677632.0}, {"date": "2016-06-29", "close": 10.08869, "volume": 1382719.0}, {"date": "2016-06-30", "close": 10.28289, "volume": 2100950.0}, {"date": "2016-07-01", "close": 10.17608, "volume": 2038932.0}, {"date": "2016-07-04", "close": 10.04014, "volume": 2574388.0}, {"date": "2016-07-05", "close": 9.96246, "volume": 1485163.0}, {"date": "2016-07-06", "close": 9.8071, "volume": 2557635.0}, {"date": "2016-07-07", "close": 9.78768, "volume": 2048277.0}, {"date": "2016-07-08", "close": 9.73913, "volume": 2072899.0}, {"date": "2016-07-11", "close": 9.94304, "volume": 1534359.0}, {"date": "2016-07-12", "close": 10.07898, "volume": 1243941.0}, {"date": "2016-07-13", "close": 10.13724, "volume": 1150922.0}, {"date": "2016-07-14", "close": 10.10811, "volume": 1172805.0}, {"date": "2016-07-15", "close": 10.15666, "volume": 1365732.0}, {"date": "2016-07-18", "close": 10.11782, "volume": 1022890.0}, {"date": "2016-07-19", "close": 9.98188, "volume": 1430019.0}, {"date": "2016-07-20", "close": 9.97217, "volume": 2115469.0}, {"date": "2016-07-21", "close": 10.28289, "volume": 2596821.0}, {"date": "2016-07-22", "close": 10.24405, "volume": 1181910.0}, {"date": "2016-07-25", "close": 10.30231, "volume": 869712.0}, {"date": "2016-07-26", "close": 10.24405, "volume": 1678946.0}, {"date": "2016-07-27", "close": 10.24405, "volume": 1211167.0}, {"date": "2016-07-28", "close": 10.21492, "volume": 1338947.0}, {"date": "2016-07-29", "close": 10.25376, "volume": 1462598.0}, {"date": "2016-08-01", "close": 10.24405, "volume": 1354906.0}, {"date": "2016-08-02", "close": 10.07898, "volume": 2526160.0}, {"date": "2016-08-03", "close": 9.85565, "volume": 2077642.0}, {"date": "2016-08-04", "close": 10.0013, "volume": 1429327.0}, {"date": "2016-08-05", "close": 9.96246, "volume": 1038673.0}, {"date": "2016-08-08", "close": 10.1955, "volume": 2240931.0}, {"date": "2016-08-09", "close": 10.46738, "volume": 2388475.0}, {"date": "2016-08-10", "close": 10.3897, "volume": 1120939.0}, {"date": "2016-08-11", "close": 10.21492, "volume": 1367193.0}, {"date": "2016-08-12", "close": 10.24405, "volume": 1635887.0}, {"date": "2016-08-15", "close": 10.27318, "volume": 952772.0}, {"date": "2016-08-16", "close": 10.13724, "volume": 1232321.0}, {"date": "2016-08-17", "close": 10.22463, "volume": 1224794.0}, {"date": "2016-08-18", "close": 10.13724, "volume": 1947559.0}, {"date": "2016-08-19", "close": 9.96246, "volume": 2179419.0}, {"date": "2016-08-22", "close": 9.95275, "volume": 1151161.0}, {"date": "2016-08-23", "close": 10.05956, "volume": 1476131.0}, {"date": "2016-08-24", "close": 10.0984, "volume": 1141450.0}, {"date": "2016-08-25", "close": 10.02072, "volume": 1520188.0}, {"date": "2016-08-26", "close": 10.04014, "volume": 1070627.0}, {"date": "2016-08-29", "close": 9.99159, "volume": 1281407.0}, {"date": "2016-08-30", "close": 10.17608, "volume": 4699927.0}, {"date": "2016-08-31", "close": 10.24405, "volume": 2908609.0}, {"date": "2016-09-01", "close": 10.22463, "volume": 1689801.0}, {"date": "2016-09-02", "close": 10.27318, "volume": 2550804.0}, {"date": "2016-09-05", "close": 10.31202, "volume": 1721581.0}, {"date": "2016-09-06", "close": 10.47709, "volume": 3088505.0}, {"date": "2016-09-07", "close": 10.62274, "volume": 3525524.0}, {"date": "2016-09-08", "close": 10.54506, "volume": 1953488.0}, {"date": "2016-09-09", "close": 10.46738, "volume": 1589688.0}, {"date": "2016-09-12", "close": 10.35086, "volume": 1868915.0}, {"date": "2016-09-13", "close": 10.21492, "volume": 1838871.0}, {"date": "2016-09-14", "close": 10.54506, "volume": 2685426.0}, {"date": "2016-09-15", "close": 10.46738, "volume": 2695545.0}, {"date": "2016-09-16", "close": 10.47709, "volume": 1891513.0}, {"date": "2016-09-19", "close": 10.54506, "volume": 347730.0}, {"date": "2016-09-20", "close": 10.62274, "volume": 1821012.0}, {"date": "2016-09-21", "close": 10.69071, "volume": 1680195.0}, {"date": "2016-09-22", "close": 10.7781, "volume": 1229393.0}, {"date": "2016-09-23", "close": 10.81694, "volume": 1537986.0}, {"date": "2016-09-26", "close": 11.00143, "volume": 1692970.0}, {"date": "2016-09-27", "close": 10.96259, "volume": 1410290.0}, {"date": "2016-09-28", "close": 10.95288, "volume": 2035700.0}, {"date": "2016-09-29", "close": 11.04998, "volume": 860683.0}, {"date": "2016-09-30", "close": 11.04027, "volume": 1617908.0}, {"date": "2016-10-03", "close": 11.12766, "volume": 974799.0}, {"date": "2016-10-04", "close": 11.14708, "volume": 2020522.0}, {"date": "2016-10-05", "close": 11.12766, "volume": 2852108.0}, {"date": "2016-10-06", "close": 10.82665, "volume": 4421913.0}, {"date": "2016-10-07", "close": 10.72955, "volume": 3832282.0}, {"date": "2016-10-10", "close": 10.64216, "volume": 3590864.0}, {"date": "2016-10-11", "close": 10.7781, "volume": 1998571.0}, {"date": "2016-10-12", "close": 10.69071, "volume": 2884093.0}, {"date": "2016-10-13", "close": 10.64216, "volume": 2171661.0}, {"date": "2016-10-14", "close": 10.681, "volume": 1243665.0}, {"date": "2016-10-17", "close": 10.70042, "volume": 1459275.0}, {"date": "2016-10-18", "close": 10.72955, "volume": 1715484.0}, {"date": "2016-10-19", "close": 10.78781, "volume": 1695085.0}, {"date": "2016-10-20", "close": 10.80723, "volume": 1100526.0}, {"date": "2016-10-21", "close": 10.81694, "volume": 1176203.0}, {"date": "2016-10-24", "close": 10.8752, "volume": 1912924.0}, {"date": "2016-10-25", "close": 11.07911, "volume": 2507695.0}, {"date": "2016-10-26", "close": 10.78781, "volume": 3042034.0}, {"date": "2016-10-27", "close": 10.28289, "volume": 2833161.0}, {"date": "2016-10-28", "close": 10.08869, "volume": 3095777.0}, {"date": "2016-10-31", "close": 10.15666, "volume": 1721195.0}, {"date": "2016-11-01", "close": 10.05956, "volume": 1549837.0}, {"date": "2016-11-02", "close": 9.87507, "volume": 3065346.0}, {"date": "2016-11-03", "close": 9.84594, "volume": 1687499.0}, {"date": "2016-11-04", "close": 9.72942, "volume": 1961268.0}, {"date": "2016-11-07", "close": 9.9042, "volume": 1456390.0}, {"date": "2016-11-08", "close": 9.82652, "volume": 1879231.0}, {"date": "2016-11-09", "close": 9.62261, "volume": 4768752.0}, {"date": "2016-11-10", "close": 9.95275, "volume": 1950821.0}, {"date": "2016-11-11", "close": 10.26347, "volume": 3557383.0}, {"date": "2016-11-14", "close": 10.46738, "volume": 2267474.0}, {"date": "2016-11-15", "close": 10.47709, "volume": 1300162.0}, {"date": "2016-11-16", "close": 10.65187, "volume": 2068827.0}, {"date": "2016-11-17", "close": 10.60332, "volume": 1650134.0}, {"date": "2016-11-18", "close": 10.70042, "volume": 1594244.0}, {"date": "2016-11-21", "close": 10.75868, "volume": 1470778.0}, {"date": "2016-11-22", "close": 10.84607, "volume": 1948833.0}, {"date": "2016-11-23", "close": 10.88491, "volume": 1883976.0}, {"date": "2016-11-24", "close": 10.94317, "volume": 1257336.0}, {"date": "2016-11-25", "close": 10.93346, "volume": 1486034.0}, {"date": "2016-11-28", "close": 10.86549, "volume": 566719.0}, {"date": "2016-11-29", "close": 10.90433, "volume": 1508444.0}, {"date": "2016-11-30", "close": 10.91404, "volume": 1379506.0}, {"date": "2016-12-01", "close": 11.17621, "volume": 2719335.0}, {"date": "2016-12-02", "close": 11.08882, "volume": 1354508.0}, {"date": "2016-12-05", "close": 11.01114, "volume": 1251853.0}, {"date": "2016-12-06", "close": 11.00143, "volume": 1277730.0}, {"date": "2016-12-07", "close": 11.04998, "volume": 1038004.0}, {"date": "2016-12-08", "close": 11.08882, "volume": 1343115.0}, {"date": "2016-12-09", "close": 11.22476, "volume": 1795829.0}, {"date": "2016-12-12", "close": 11.14708, "volume": 1255062.0}, {"date": "2016-12-13", "close": 11.10824, "volume": 1215240.0}, {"date": "2016-12-14", "close": 11.13737, "volume": 1058901.0}, {"date": "2016-12-15", "close": 11.1665, "volume": 1467818.0}, {"date": "2016-12-16", "close": 11.1665, "volume": 2129589.0}, {"date": "2016-12-19", "close": 11.29273, "volume": 1401411.0}, {"date": "2016-12-20", "close": 11.51606, "volume": 2102807.0}, {"date": "2016-12-21", "close": 11.71026, "volume": 2528442.0}, {"date": "2016-12-22", "close": 11.652, "volume": 1991390.0}, {"date": "2016-12-23", "close": 11.60345, "volume": 1029839.0}, {"date": "2016-12-28", "close": 11.59374, "volume": 859793.0}, {"date": "2016-12-29", "close": 11.64229, "volume": 597245.0}, {"date": "2016-12-30", "close": 11.52577, "volume": 580095.0}, {"date": "2017-01-03", "close": 11.652, "volume": 1275717.0}, {"date": "2017-01-04", "close": 11.7491, "volume": 1040330.0}, {"date": "2017-01-05", "close": 11.79765, "volume": 1077456.0}, {"date": "2017-01-06", "close": 11.8462, "volume": 919745.0}, {"date": "2017-01-09", "close": 12.0404, "volume": 1265971.0}, {"date": "2017-01-10", "close": 11.87533, "volume": 1274302.0}, {"date": "2017-01-11", "close": 11.8462, "volume": 873634.0}, {"date": "2017-01-12", "close": 12.02098, "volume": 1550687.0}, {"date": "2017-01-13", "close": 11.80736, "volume": 1319878.0}, {"date": "2017-01-16", "close": 11.91417, "volume": 773674.0}, {"date": "2017-01-17", "close": 11.79765, "volume": 2269583.0}, {"date": "2017-01-18", "close": 11.53548, "volume": 1904201.0}, {"date": "2017-01-19", "close": 11.54519, "volume": 851090.0}, {"date": "2017-01-20", "close": 11.5549, "volume": 1179470.0}, {"date": "2017-01-23", "close": 11.4578, "volume": 1257548.0}, {"date": "2017-01-24", "close": 11.5549, "volume": 1011935.0}, {"date": "2017-01-25", "close": 11.69084, "volume": 1469559.0}, {"date": "2017-01-27", "close": 11.85591, "volume": 1310143.0}, {"date": "2017-01-30", "close": 11.75881, "volume": 1481294.0}, {"date": "2017-01-31", "close": 11.62287, "volume": 1523150.0}, {"date": "2017-02-01", "close": 11.57432, "volume": 1475873.0}, {"date": "2017-02-02", "close": 11.40925, "volume": 2115277.0}, {"date": "2017-02-03", "close": 11.28302, "volume": 2097283.0}, {"date": "2017-02-06", "close": 11.22476, "volume": 2160357.0}, {"date": "2017-02-07", "close": 10.96259, "volume": 2291068.0}, {"date": "2017-02-08", "close": 11.05969, "volume": 1548925.0}, {"date": "2017-02-09", "close": 10.99172, "volume": 1523929.0}, {"date": "2017-02-10", "close": 11.12766, "volume": 3201169.0}, {"date": "2017-02-13", "close": 11.0694, "volume": 1445624.0}, {"date": "2017-02-14", "close": 11.08882, "volume": 1451997.0}, {"date": "2017-02-15", "close": 11.07911, "volume": 2254355.0}, {"date": "2017-02-16", "close": 11.12766, "volume": 1603156.0}, {"date": "2017-02-17", "close": 11.15679, "volume": 1268612.0}, {"date": "2017-02-20", "close": 11.19563, "volume": 1402570.0}, {"date": "2017-02-21", "close": 11.17621, "volume": 1944371.0}, {"date": "2017-02-22", "close": 11.19563, "volume": 1506635.0}, {"date": "2017-02-23", "close": 11.19563, "volume": 1647581.0}, {"date": "2017-02-24", "close": 11.17621, "volume": 1669935.0}, {"date": "2017-02-27", "close": 11.22476, "volume": 2251223.0}, {"date": "2017-02-28", "close": 11.50635, "volume": 5535227.0}, {"date": "2017-03-01", "close": 11.58403, "volume": 2718241.0}, {"date": "2017-03-02", "close": 11.59374, "volume": 2571885.0}, {"date": "2017-03-03", "close": 11.2636, "volume": 4618926.0}, {"date": "2017-03-06", "close": 11.31215, "volume": 1306212.0}, {"date": "2017-03-07", "close": 11.35099, "volume": 2323875.0}, {"date": "2017-03-08", "close": 11.37041, "volume": 1701200.0}, {"date": "2017-03-09", "close": 11.41896, "volume": 989205.0}, {"date": "2017-03-10", "close": 11.58403, "volume": 1272876.0}, {"date": "2017-03-13", "close": 11.47722, "volume": 1742901.0}, {"date": "2017-03-14", "close": 11.48693, "volume": 1365826.0}, {"date": "2017-03-15", "close": 11.38983, "volume": 1907228.0}, {"date": "2017-03-16", "close": 11.3607, "volume": 1753032.0}, {"date": "2017-03-17", "close": 11.48693, "volume": 1785141.0}, {"date": "2017-03-20", "close": 11.41896, "volume": 874961.0}, {"date": "2017-03-21", "close": 11.3607, "volume": 1265876.0}, {"date": "2017-03-22", "close": 11.20534, "volume": 1861902.0}, {"date": "2017-03-23", "close": 11.19563, "volume": 1473970.0}, {"date": "2017-03-24", "close": 11.19563, "volume": 1606974.0}, {"date": "2017-03-27", "close": 11.08882, "volume": 2815105.0}, {"date": "2017-03-28", "close": 11.41896, "volume": 2730313.0}, {"date": "2017-03-29", "close": 11.39954, "volume": 2389333.0}, {"date": "2017-03-30", "close": 11.69084, "volume": 5626517.0}, {"date": "2017-03-31", "close": 11.80736, "volume": 4430158.0}, {"date": "2017-04-03", "close": 11.86562, "volume": 2863616.0}, {"date": "2017-04-04", "close": 11.75881, "volume": 1995829.0}, {"date": "2017-04-05", "close": 11.76852, "volume": 2027247.0}, {"date": "2017-04-06", "close": 11.63258, "volume": 2340315.0}, {"date": "2017-04-07", "close": 11.67142, "volume": 1499799.0}, {"date": "2017-04-10", "close": 11.76852, "volume": 1688516.0}, {"date": "2017-04-11", "close": 11.92388, "volume": 2054419.0}, {"date": "2017-04-12", "close": 11.83649, "volume": 2872847.0}, {"date": "2017-04-13", "close": 11.86562, "volume": 1606781.0}, {"date": "2017-04-18", "close": 11.83649, "volume": 3559803.0}, {"date": "2017-04-19", "close": 11.81707, "volume": 2708495.0}, {"date": "2017-04-20", "close": 11.30244, "volume": 2670589.0}, {"date": "2017-04-21", "close": 11.38012, "volume": 1866661.0}, {"date": "2017-04-24", "close": 11.43838, "volume": 1475989.0}, {"date": "2017-04-26", "close": 11.63258, "volume": 2744790.0}, {"date": "2017-04-27", "close": 11.64229, "volume": 1553926.0}, {"date": "2017-04-28", "close": 11.62287, "volume": 1803455.0}, {"date": "2017-05-01", "close": 11.71997, "volume": 2022417.0}, {"date": "2017-05-02", "close": 11.68113, "volume": 1955932.0}, {"date": "2017-05-03", "close": 11.42867, "volume": 2825076.0}, {"date": "2017-05-04", "close": 11.38012, "volume": 1741631.0}, {"date": "2017-05-05", "close": 11.34128, "volume": 1034434.0}, {"date": "2017-05-08", "close": 11.42867, "volume": 1508575.0}, {"date": "2017-05-09", "close": 11.24418, "volume": 2518837.0}, {"date": "2017-05-10", "close": 11.652, "volume": 3410658.0}, {"date": "2017-05-11", "close": 11.64229, "volume": 2371593.0}, {"date": "2017-05-12", "close": 11.57432, "volume": 2338899.0}, {"date": "2017-05-15", "close": 11.59374, "volume": 1301264.0}, {"date": "2017-05-16", "close": 11.53548, "volume": 1517414.0}, {"date": "2017-05-17", "close": 11.39954, "volume": 1684895.0}, {"date": "2017-05-18", "close": 11.43838, "volume": 1609881.0}, {"date": "2017-05-19", "close": 11.3607, "volume": 1278851.0}, {"date": "2017-05-22", "close": 11.31215, "volume": 1153622.0}, {"date": "2017-05-23", "close": 11.04027, "volume": 2741954.0}, {"date": "2017-05-24", "close": 11.12766, "volume": 2075726.0}, {"date": "2017-05-25", "close": 11.0694, "volume": 2166050.0}, {"date": "2017-05-26", "close": 10.90433, "volume": 2319164.0}, {"date": "2017-05-29", "close": 10.63245, "volume": 2132193.0}, {"date": "2017-05-30", "close": 10.76839, "volume": 1397331.0}, {"date": "2017-05-31", "close": 10.83636, "volume": 2011975.0}, {"date": "2017-06-01", "close": 10.80723, "volume": 973962.0}, {"date": "2017-06-02", "close": 10.86549, "volume": 1442204.0}, {"date": "2017-06-05", "close": 10.681, "volume": 1974002.0}, {"date": "2017-06-06", "close": 10.4868, "volume": 1659789.0}, {"date": "2017-06-07", "close": 10.41883, "volume": 2169816.0}, {"date": "2017-06-08", "close": 10.53535, "volume": 1626947.0}, {"date": "2017-06-09", "close": 10.57419, "volume": 735892.0}, {"date": "2017-06-13", "close": 10.85578, "volume": 1462756.0}, {"date": "2017-06-14", "close": 10.92375, "volume": 1469487.0}, {"date": "2017-06-15", "close": 10.74897, "volume": 3433125.0}, {"date": "2017-06-16", "close": 10.75868, "volume": 2011847.0}, {"date": "2017-06-19", "close": 10.79752, "volume": 1244308.0}, {"date": "2017-06-20", "close": 10.81694, "volume": 1611306.0}, {"date": "2017-06-21", "close": 10.50622, "volume": 2224343.0}, {"date": "2017-06-22", "close": 10.70042, "volume": 975377.0}, {"date": "2017-06-23", "close": 10.64216, "volume": 1843653.0}, {"date": "2017-06-26", "close": 10.72955, "volume": 1157821.0}, {"date": "2017-06-27", "close": 10.84607, "volume": 1391325.0}, {"date": "2017-06-28", "close": 11.04998, "volume": 2210336.0}, {"date": "2017-06-29", "close": 11.31215, "volume": 2881459.0}, {"date": "2017-06-30", "close": 11.11795, "volume": 1398414.0}, {"date": "2017-07-03", "close": 11.20534, "volume": 1375700.0}, {"date": "2017-07-04", "close": 11.4578, "volume": 2011766.0}, {"date": "2017-07-05", "close": 11.50635, "volume": 1272790.0}, {"date": "2017-07-06", "close": 11.46751, "volume": 1064169.0}, {"date": "2017-07-07", "close": 11.29273, "volume": 1229168.0}, {"date": "2017-07-10", "close": 11.46751, "volume": 1338268.0}, {"date": "2017-07-11", "close": 11.60345, "volume": 1732057.0}, {"date": "2017-07-12", "close": 11.43838, "volume": 1744230.0}, {"date": "2017-07-13", "close": 11.49664, "volume": 999610.0}, {"date": "2017-07-14", "close": 11.67142, "volume": 1548521.0}, {"date": "2017-07-17", "close": 11.67142, "volume": 1224708.0}, {"date": "2017-07-18", "close": 11.47722, "volume": 1440793.0}, {"date": "2017-07-19", "close": 11.71026, "volume": 2805925.0}, {"date": "2017-07-20", "close": 11.69084, "volume": 1090313.0}, {"date": "2017-07-21", "close": 11.7491, "volume": 2156616.0}, {"date": "2017-07-24", "close": 11.71026, "volume": 1167584.0}, {"date": "2017-07-25", "close": 11.64229, "volume": 1375051.0}, {"date": "2017-07-26", "close": 11.79765, "volume": 1692548.0}, {"date": "2017-07-27", "close": 11.8462, "volume": 1470389.0}, {"date": "2017-07-28", "close": 11.71997, "volume": 1491959.0}, {"date": "2017-07-31", "close": 11.70055, "volume": 846174.0}, {"date": "2017-08-01", "close": 11.9433, "volume": 2265214.0}, {"date": "2017-08-02", "close": 11.98214, "volume": 1305762.0}, {"date": "2017-08-03", "close": 11.97243, "volume": 937093.0}, {"date": "2017-08-04", "close": 11.99185, "volume": 1090374.0}, {"date": "2017-08-07", "close": 12.07924, "volume": 1431628.0}, {"date": "2017-08-08", "close": 12.02098, "volume": 984510.0}, {"date": "2017-08-09", "close": 12.08895, "volume": 874890.0}, {"date": "2017-08-10", "close": 12.0404, "volume": 1137257.0}, {"date": "2017-08-11", "close": 11.81707, "volume": 1189877.0}, {"date": "2017-08-14", "close": 12.19576, "volume": 2175941.0}, {"date": "2017-08-15", "close": 12.36083, "volume": 2164747.0}, {"date": "2017-08-16", "close": 12.48706, "volume": 1567382.0}, {"date": "2017-08-17", "close": 12.36083, "volume": 1253655.0}, {"date": "2017-08-18", "close": 12.31228, "volume": 1224160.0}, {"date": "2017-08-21", "close": 12.30257, "volume": 666027.0}, {"date": "2017-08-22", "close": 12.28315, "volume": 827979.0}, {"date": "2017-08-23", "close": 12.26373, "volume": 1001938.0}, {"date": "2017-08-24", "close": 12.30257, "volume": 1094543.0}, {"date": "2017-08-25", "close": 12.31228, "volume": 1236184.0}, {"date": "2017-08-28", "close": 12.36083, "volume": 1186976.0}, {"date": "2017-08-29", "close": 12.29286, "volume": 1717468.0}, {"date": "2017-08-30", "close": 12.17634, "volume": 1024271.0}, {"date": "2017-08-31", "close": 12.22489, "volume": 1170935.0}, {"date": "2017-09-01", "close": 12.30257, "volume": 729278.0}, {"date": "2017-09-04", "close": 12.34141, "volume": 877837.0}, {"date": "2017-09-05", "close": 12.5259, "volume": 2062884.0}, {"date": "2017-09-06", "close": 12.4288, "volume": 2054085.0}, {"date": "2017-09-07", "close": 12.37054, "volume": 1774288.0}, {"date": "2017-09-08", "close": 12.35112, "volume": 1034400.0}, {"date": "2017-09-11", "close": 12.60358, "volume": 1117479.0}, {"date": "2017-09-12", "close": 12.50648, "volume": 1981506.0}, {"date": "2017-09-13", "close": 12.37054, "volume": 1755889.0}, {"date": "2017-09-14", "close": 12.46764, "volume": 1340616.0}, {"date": "2017-09-15", "close": 12.47735, "volume": 1250324.0}, {"date": "2017-09-18", "close": 12.623, "volume": 1023674.0}, {"date": "2017-09-19", "close": 12.49677, "volume": 1011767.0}, {"date": "2017-09-20", "close": 12.47735, "volume": 1039680.0}, {"date": "2017-09-21", "close": 12.34141, "volume": 1676659.0}, {"date": "2017-09-22", "close": 12.40938, "volume": 891884.0}, {"date": "2017-09-25", "close": 12.5259, "volume": 1154484.0}, {"date": "2017-09-26", "close": 12.50648, "volume": 845893.0}, {"date": "2017-09-27", "close": 12.58416, "volume": 1057806.0}, {"date": "2017-09-28", "close": 12.58416, "volume": 1254067.0}, {"date": "2017-09-29", "close": 12.60358, "volume": 1343880.0}, {"date": "2017-10-02", "close": 12.79778, "volume": 934558.0}, {"date": "2017-10-03", "close": 12.78807, "volume": 786897.0}, {"date": "2017-10-04", "close": 12.61329, "volume": 1510884.0}, {"date": "2017-10-05", "close": 12.51619, "volume": 1251125.0}, {"date": "2017-10-06", "close": 12.51619, "volume": 1144051.0}, {"date": "2017-10-09", "close": 12.56474, "volume": 1036123.0}, {"date": "2017-10-10", "close": 12.54532, "volume": 1473426.0}, {"date": "2017-10-11", "close": 12.56474, "volume": 1121678.0}, {"date": "2017-10-12", "close": 12.71039, "volume": 3269554.0}, {"date": "2017-10-13", "close": 12.47735, "volume": 4587184.0}, {"date": "2017-10-16", "close": 12.58416, "volume": 2025051.0}, {"date": "2017-10-17", "close": 12.66184, "volume": 3632643.0}, {"date": "2017-10-18", "close": 12.88517, "volume": 2905587.0}, {"date": "2017-10-19", "close": 13.11821, "volume": 2274338.0}, {"date": "2017-10-20", "close": 13.02111, "volume": 1308925.0}, {"date": "2017-10-23", "close": 13.06966, "volume": 1032748.0}, {"date": "2017-10-24", "close": 12.93372, "volume": 2298437.0}, {"date": "2017-10-25", "close": 12.98227, "volume": 2389034.0}, {"date": "2017-10-26", "close": 12.90459, "volume": 1627325.0}, {"date": "2017-10-27", "close": 12.92401, "volume": 1613589.0}, {"date": "2017-10-30", "close": 13.07937, "volume": 1844793.0}, {"date": "2017-10-31", "close": 12.97256, "volume": 2710078.0}, {"date": "2017-11-01", "close": 12.87546, "volume": 3466037.0}, {"date": "2017-11-02", "close": 12.09866, "volume": 2997664.0}, {"date": "2017-11-03", "close": 12.11808, "volume": 1518074.0}, {"date": "2017-11-06", "close": 12.10837, "volume": 1200632.0}, {"date": "2017-11-07", "close": 12.05982, "volume": 1730735.0}, {"date": "2017-11-08", "close": 12.18605, "volume": 2419028.0}, {"date": "2017-11-09", "close": 12.37054, "volume": 1945377.0}, {"date": "2017-11-10", "close": 12.4288, "volume": 1250491.0}, {"date": "2017-11-13", "close": 12.37054, "volume": 2185658.0}, {"date": "2017-11-14", "close": 12.25402, "volume": 1065202.0}, {"date": "2017-11-15", "close": 12.24431, "volume": 1507736.0}, {"date": "2017-11-16", "close": 12.29286, "volume": 1336454.0}, {"date": "2017-11-17", "close": 12.40938, "volume": 1499691.0}, {"date": "2017-11-20", "close": 12.27344, "volume": 1169859.0}, {"date": "2017-11-21", "close": 12.2346, "volume": 1008872.0}, {"date": "2017-11-22", "close": 12.28315, "volume": 1344627.0}, {"date": "2017-11-23", "close": 12.28315, "volume": 634196.0}, {"date": "2017-11-24", "close": 12.21518, "volume": 1206242.0}, {"date": "2017-11-27", "close": 12.29286, "volume": 727442.0}, {"date": "2017-11-28", "close": 12.44822, "volume": 1593159.0}, {"date": "2017-11-29", "close": 12.65213, "volume": 1682192.0}, {"date": "2017-11-30", "close": 12.79778, "volume": 2714135.0}, {"date": "2017-12-01", "close": 12.65213, "volume": 1740423.0}, {"date": "2017-12-04", "close": 12.44822, "volume": 1402651.0}, {"date": "2017-12-05", "close": 12.43851, "volume": 961943.0}, {"date": "2017-12-06", "close": 12.27344, "volume": 1966667.0}, {"date": "2017-12-07", "close": 12.27344, "volume": 862366.0}, {"date": "2017-12-08", "close": 12.31228, "volume": 758708.0}, {"date": "2017-12-11", "close": 12.39967, "volume": 938465.0}, {"date": "2017-12-12", "close": 12.40938, "volume": 1095717.0}, {"date": "2017-12-13", "close": 12.34141, "volume": 765230.0}, {"date": "2017-12-14", "close": 12.29286, "volume": 995767.0}, {"date": "2017-12-15", "close": 12.17634, "volume": 1276656.0}, {"date": "2017-12-18", "close": 12.24431, "volume": 660347.0}, {"date": "2017-12-19", "close": 12.28315, "volume": 1113420.0}, {"date": "2017-12-20", "close": 12.29286, "volume": 1094681.0}, {"date": "2017-12-21", "close": 12.2346, "volume": 1573164.0}, {"date": "2017-12-22", "close": 12.30257, "volume": 1084894.0}, {"date": "2017-12-27", "close": 12.30257, "volume": 456182.0}, {"date": "2017-12-28", "close": 12.38025, "volume": 460863.0}, {"date": "2017-12-29", "close": 12.35112, "volume": 689298.0}, {"date": "2018-01-02", "close": 12.31228, "volume": 508600.0}, {"date": "2018-01-03", "close": 12.24431, "volume": 468739.0}, {"date": "2018-01-04", "close": 12.21518, "volume": 637902.0}, {"date": "2018-01-05", "close": 12.39967, "volume": 744002.0}, {"date": "2018-01-08", "close": 12.43851, "volume": 472912.0}, {"date": "2018-01-09", "close": 12.38996, "volume": 1076779.0}, {"date": "2018-01-10", "close": 12.3317, "volume": 813464.0}, {"date": "2018-01-11", "close": 12.22489, "volume": 898488.0}, {"date": "2018-01-12", "close": 12.22489, "volume": 619390.0}, {"date": "2018-01-15", "close": 12.22489, "volume": 365996.0}, {"date": "2018-01-16", "close": 12.14721, "volume": 762126.0}, {"date": "2018-01-17", "close": 12.05982, "volume": 831421.0}, {"date": "2018-01-18", "close": 12.02098, "volume": 1071410.0}, {"date": "2018-01-19", "close": 11.92388, "volume": 921694.0}, {"date": "2018-01-22", "close": 11.87533, "volume": 643222.0}, {"date": "2018-01-23", "close": 11.9433, "volume": 1049671.0}, {"date": "2018-01-24", "close": 11.97243, "volume": 775521.0}, {"date": "2018-01-25", "close": 11.92388, "volume": 922356.0}, {"date": "2018-01-29", "close": 12.02098, "volume": 1027151.0}, {"date": "2018-01-30", "close": 11.9433, "volume": 1303823.0}, {"date": "2018-01-31", "close": 12.03069, "volume": 1034230.0}, {"date": "2018-02-01", "close": 12.15692, "volume": 1449844.0}, {"date": "2018-02-02", "close": 12.14721, "volume": 619593.0}, {"date": "2018-02-05", "close": 11.9433, "volume": 1072580.0}, {"date": "2018-02-06", "close": 11.54519, "volume": 2047715.0}, {"date": "2018-02-07", "close": 11.63258, "volume": 1393820.0}, {"date": "2018-02-08", "close": 11.70055, "volume": 2131538.0}, {"date": "2018-02-09", "close": 11.57432, "volume": 1029843.0}, {"date": "2018-02-12", "close": 11.49664, "volume": 1132801.0}, {"date": "2018-02-13", "close": 11.60345, "volume": 984347.0}, {"date": "2018-02-14", "close": 11.57432, "volume": 815234.0}, {"date": "2018-02-15", "close": 11.71997, "volume": 1134498.0}, {"date": "2018-02-16", "close": 11.71997, "volume": 838629.0}, {"date": "2018-02-19", "close": 11.90446, "volume": 1235184.0}, {"date": "2018-02-20", "close": 12.01127, "volume": 697457.0}, {"date": "2018-02-21", "close": 12.01127, "volume": 932164.0}, {"date": "2018-02-22", "close": 12.27344, "volume": 1702467.0}, {"date": "2018-02-23", "close": 12.37054, "volume": 1425572.0}, {"date": "2018-02-26", "close": 12.57445, "volume": 1696301.0}, {"date": "2018-02-27", "close": 12.5259, "volume": 1688828.0}, {"date": "2018-02-28", "close": 12.26373, "volume": 1732605.0}, {"date": "2018-03-01", "close": 12.10837, "volume": 1157413.0}, {"date": "2018-03-02", "close": 11.75881, "volume": 2694817.0}, {"date": "2018-03-05", "close": 11.42867, "volume": 2309498.0}, {"date": "2018-03-06", "close": 11.56461, "volume": 1661081.0}, {"date": "2018-03-07", "close": 11.39954, "volume": 2254597.0}, {"date": "2018-03-08", "close": 11.35099, "volume": 2177828.0}, {"date": "2018-03-09", "close": 11.48693, "volume": 1299587.0}, {"date": "2018-03-12", "close": 11.61316, "volume": 1466572.0}, {"date": "2018-03-13", "close": 11.58403, "volume": 1075738.0}, {"date": "2018-03-14", "close": 11.42867, "volume": 1529903.0}, {"date": "2018-03-15", "close": 11.28302, "volume": 2439095.0}, {"date": "2018-03-16", "close": 11.28302, "volume": 1937206.0}, {"date": "2018-03-19", "close": 11.28302, "volume": 1146330.0}, {"date": "2018-03-20", "close": 11.38012, "volume": 1313912.0}, {"date": "2018-03-21", "close": 11.42867, "volume": 959009.0}, {"date": "2018-03-22", "close": 11.38983, "volume": 834144.0}, {"date": "2018-03-23", "close": 10.95288, "volume": 3005395.0}, {"date": "2018-03-26", "close": 10.73926, "volume": 2254487.0}, {"date": "2018-03-27", "close": 10.82665, "volume": 2101278.0}, {"date": "2018-03-28", "close": 10.72955, "volume": 1186357.0}, {"date": "2018-03-29", "close": 10.64216, "volume": 3289338.0}, {"date": "2018-04-03", "close": 10.49651, "volume": 2568620.0}, {"date": "2018-04-04", "close": 10.4868, "volume": 3049836.0}, {"date": "2018-04-05", "close": 10.62274, "volume": 2103936.0}, {"date": "2018-04-06", "close": 10.50622, "volume": 2049601.0}, {"date": "2018-04-09", "close": 10.4868, "volume": 1590585.0}, {"date": "2018-04-10", "close": 10.66158, "volume": 1756612.0}, {"date": "2018-04-11", "close": 10.67129, "volume": 1886852.0}, {"date": "2018-04-12", "close": 10.63245, "volume": 1705977.0}, {"date": "2018-04-13", "close": 10.72955, "volume": 1614974.0}, {"date": "2018-04-16", "close": 10.60332, "volume": 2246444.0}, {"date": "2018-04-17", "close": 10.35086, "volume": 5756426.0}, {"date": "2018-04-18", "close": 10.27318, "volume": 5922522.0}, {"date": "2018-04-19", "close": 10.20521, "volume": 4888820.0}, {"date": "2018-04-20", "close": 10.04985, "volume": 4234572.0}, {"date": "2018-04-23", "close": 10.21492, "volume": 3892384.0}, {"date": "2018-04-24", "close": 10.21492, "volume": 3822386.0}, {"date": "2018-04-26", "close": 9.71, "volume": 4230664.0}, {"date": "2018-04-27", "close": 9.67116, "volume": 3232667.0}, {"date": "2018-04-30", "close": 9.76826, "volume": 2781115.0}, {"date": "2018-05-01", "close": 9.71971, "volume": 5012015.0}, {"date": "2018-05-02", "close": 9.77797, "volume": 3003947.0}, {"date": "2018-05-03", "close": 10.11782, "volume": 4087318.0}, {"date": "2018-05-04", "close": 9.95275, "volume": 2211550.0}, {"date": "2018-05-07", "close": 9.92362, "volume": 1746226.0}, {"date": "2018-05-08", "close": 9.93333, "volume": 2247888.0}, {"date": "2018-05-09", "close": 9.89449, "volume": 2112132.0}, {"date": "2018-05-10", "close": 9.84594, "volume": 2011025.0}, {"date": "2018-05-11", "close": 9.77797, "volume": 1964145.0}, {"date": "2018-05-14", "close": 9.83623, "volume": 1860364.0}, {"date": "2018-05-15", "close": 9.83623, "volume": 3326412.0}, {"date": "2018-05-16", "close": 9.96246, "volume": 1515306.0}, {"date": "2018-05-17", "close": 10.10811, "volume": 2091402.0}, {"date": "2018-05-18", "close": 10.13724, "volume": 1899955.0}, {"date": "2018-05-21", "close": 10.04014, "volume": 2029492.0}, {"date": "2018-05-22", "close": 9.98188, "volume": 1498698.0}, {"date": "2018-05-23", "close": 10.01101, "volume": 1690404.0}, {"date": "2018-05-24", "close": 9.92362, "volume": 2381601.0}, {"date": "2018-05-25", "close": 10.0013, "volume": 1834841.0}, {"date": "2018-05-28", "close": 10.0013, "volume": 2187030.0}, {"date": "2018-05-29", "close": 10.0984, "volume": 1663600.0}, {"date": "2018-05-30", "close": 9.85565, "volume": 2315916.0}, {"date": "2018-05-31", "close": 9.83623, "volume": 2335419.0}, {"date": "2018-06-01", "close": 9.78768, "volume": 1323049.0}, {"date": "2018-06-04", "close": 9.76826, "volume": 1189782.0}, {"date": "2018-06-05", "close": 9.8071, "volume": 1821261.0}, {"date": "2018-06-06", "close": 9.75855, "volume": 1608231.0}, {"date": "2018-06-07", "close": 9.78768, "volume": 1088786.0}, {"date": "2018-06-08", "close": 9.79739, "volume": 3056918.0}, {"date": "2018-06-12", "close": 9.58377, "volume": 3655365.0}, {"date": "2018-06-13", "close": 9.43812, "volume": 2111901.0}, {"date": "2018-06-14", "close": 9.62261, "volume": 2579975.0}, {"date": "2018-06-15", "close": 9.96246, "volume": 4462272.0}, {"date": "2018-06-18", "close": 10.05956, "volume": 2083586.0}, {"date": "2018-06-19", "close": 10.10811, "volume": 1984866.0}, {"date": "2018-06-20", "close": 10.22463, "volume": 2544507.0}, {"date": "2018-06-21", "close": 10.1955, "volume": 2543827.0}, {"date": "2018-06-22", "close": 10.20521, "volume": 1867101.0}, {"date": "2018-06-25", "close": 10.02072, "volume": 1724993.0}, {"date": "2018-06-26", "close": 10.04985, "volume": 1528304.0}, {"date": "2018-06-27", "close": 9.97217, "volume": 1606642.0}, {"date": "2018-06-28", "close": 10.02072, "volume": 1287809.0}, {"date": "2018-06-29", "close": 9.89449, "volume": 1758573.0}, {"date": "2018-07-02", "close": 9.99159, "volume": 1089651.0}, {"date": "2018-07-03", "close": 10.14695, "volume": 1677640.0}, {"date": "2018-07-04", "close": 10.02072, "volume": 1398839.0}, {"date": "2018-07-05", "close": 10.10811, "volume": 1397407.0}, {"date": "2018-07-06", "close": 10.18579, "volume": 1243616.0}, {"date": "2018-07-09", "close": 10.2926, "volume": 1273243.0}, {"date": "2018-07-10", "close": 10.21492, "volume": 1450669.0}, {"date": "2018-07-11", "close": 10.34115, "volume": 2501614.0}, {"date": "2018-07-12", "close": 10.51593, "volume": 2422384.0}, {"date": "2018-07-13", "close": 10.39941, "volume": 2001266.0}, {"date": "2018-07-16", "close": 10.3897, "volume": 1742369.0}, {"date": "2018-07-17", "close": 10.37999, "volume": 1143686.0}, {"date": "2018-07-18", "close": 10.43825, "volume": 1600937.0}, {"date": "2018-07-19", "close": 10.52564, "volume": 1540957.0}, {"date": "2018-07-20", "close": 10.51593, "volume": 1360051.0}, {"date": "2018-07-23", "close": 10.50622, "volume": 889312.0}, {"date": "2018-07-24", "close": 10.59361, "volume": 1253353.0}, {"date": "2018-07-25", "close": 10.62274, "volume": 1468081.0}, {"date": "2018-07-26", "close": 10.65187, "volume": 1523935.0}, {"date": "2018-07-27", "close": 10.72955, "volume": 2134519.0}, {"date": "2018-07-30", "close": 10.7781, "volume": 1490831.0}, {"date": "2018-07-31", "close": 10.78781, "volume": 1207498.0}, {"date": "2018-08-01", "close": 10.71984, "volume": 1475492.0}, {"date": "2018-08-02", "close": 10.5839, "volume": 1389625.0}, {"date": "2018-08-03", "close": 10.51593, "volume": 930331.0}, {"date": "2018-08-06", "close": 10.59361, "volume": 808175.0}, {"date": "2018-08-07", "close": 10.61303, "volume": 1146252.0}, {"date": "2018-08-08", "close": 10.59361, "volume": 1002994.0}, {"date": "2018-08-09", "close": 10.59361, "volume": 1060347.0}, {"date": "2018-08-10", "close": 10.47709, "volume": 1372688.0}, {"date": "2018-08-13", "close": 10.50622, "volume": 866343.0}, {"date": "2018-08-14", "close": 10.67129, "volume": 1772613.0}, {"date": "2018-08-15", "close": 10.80723, "volume": 1098479.0}, {"date": "2018-08-16", "close": 10.93346, "volume": 1814877.0}, {"date": "2018-08-17", "close": 10.95288, "volume": 1112865.0}, {"date": "2018-08-20", "close": 10.81694, "volume": 1639510.0}, {"date": "2018-08-21", "close": 10.76839, "volume": 990462.0}, {"date": "2018-08-22", "close": 10.67129, "volume": 1754848.0}, {"date": "2018-08-23", "close": 10.65187, "volume": 1116180.0}, {"date": "2018-08-24", "close": 10.66158, "volume": 1415170.0}, {"date": "2018-08-27", "close": 10.85578, "volume": 1587740.0}, {"date": "2018-08-28", "close": 10.94317, "volume": 1964510.0}, {"date": "2018-08-29", "close": 11.18592, "volume": 2261702.0}, {"date": "2018-08-30", "close": 11.21505, "volume": 1669427.0}, {"date": "2018-08-31", "close": 11.15679, "volume": 2031132.0}, {"date": "2018-09-03", "close": 11.09853, "volume": 894883.0}, {"date": "2018-09-04", "close": 11.08882, "volume": 1245072.0}, {"date": "2018-09-05", "close": 10.93346, "volume": 1061374.0}, {"date": "2018-09-06", "close": 10.80723, "volume": 1413556.0}, {"date": "2018-09-07", "close": 10.7781, "volume": 863989.0}, {"date": "2018-09-10", "close": 10.96259, "volume": 1458468.0}, {"date": "2018-09-11", "close": 11.1665, "volume": 1872309.0}, {"date": "2018-09-12", "close": 11.09853, "volume": 1185059.0}, {"date": "2018-09-13", "close": 10.89462, "volume": 1204167.0}, {"date": "2018-09-14", "close": 10.96259, "volume": 773828.0}, {"date": "2018-09-17", "close": 11.10824, "volume": 1071903.0}, {"date": "2018-09-18", "close": 11.07911, "volume": 1183363.0}, {"date": "2018-09-19", "close": 10.98201, "volume": 1729798.0}, {"date": "2018-09-20", "close": 11.04998, "volume": 1349669.0}, {"date": "2018-09-21", "close": 10.74897, "volume": 3112057.0}, {"date": "2018-09-24", "close": 10.72955, "volume": 1598812.0}, {"date": "2018-09-25", "close": 10.60332, "volume": 1961746.0}, {"date": "2018-09-26", "close": 10.57419, "volume": 1729339.0}, {"date": "2018-09-27", "close": 10.61303, "volume": 1159318.0}, {"date": "2018-09-28", "close": 10.70042, "volume": 3397509.0}, {"date": "2018-10-01", "close": 10.55477, "volume": 1183407.0}, {"date": "2018-10-02", "close": 10.44796, "volume": 2036641.0}, {"date": "2018-10-03", "close": 10.45767, "volume": 1615520.0}, {"date": "2018-10-04", "close": 10.69071, "volume": 3686652.0}, {"date": "2018-10-05", "close": 10.47709, "volume": 3916801.0}, {"date": "2018-10-08", "close": 10.33144, "volume": 2614020.0}, {"date": "2018-10-09", "close": 10.21492, "volume": 3345509.0}, {"date": "2018-10-10", "close": 10.25376, "volume": 1875937.0}, {"date": "2018-10-11", "close": 10.07898, "volume": 2288350.0}, {"date": "2018-10-12", "close": 10.11782, "volume": 2366893.0}, {"date": "2018-10-15", "close": 10.0013, "volume": 1947855.0}, {"date": "2018-10-16", "close": 10.02072, "volume": 2284414.0}, {"date": "2018-10-17", "close": 10.15666, "volume": 1269512.0}, {"date": "2018-10-18", "close": 10.25376, "volume": 1670240.0}, {"date": "2018-10-19", "close": 10.34115, "volume": 3988056.0}, {"date": "2018-10-22", "close": 10.37028, "volume": 1664959.0}, {"date": "2018-10-23", "close": 10.23434, "volume": 2379683.0}, {"date": "2018-10-24", "close": 9.67116, "volume": 2986933.0}, {"date": "2018-10-25", "close": 9.15653, "volume": 5061958.0}, {"date": "2018-10-26", "close": 9.26334, "volume": 3940220.0}, {"date": "2018-10-29", "close": 9.30218, "volume": 1551242.0}, {"date": "2018-10-30", "close": 9.44783, "volume": 2518587.0}, {"date": "2018-10-31", "close": 9.37015, "volume": 3316210.0}, {"date": "2018-11-01", "close": 9.29247, "volume": 2274646.0}, {"date": "2018-11-02", "close": 9.27305, "volume": 2140514.0}, {"date": "2018-11-05", "close": 9.36044, "volume": 1720318.0}, {"date": "2018-11-06", "close": 9.45754, "volume": 1897640.0}, {"date": "2018-11-07", "close": 9.52551, "volume": 2210939.0}, {"date": "2018-11-08", "close": 9.57406, "volume": 1735945.0}, {"date": "2018-11-09", "close": 9.63232, "volume": 1300055.0}, {"date": "2018-11-12", "close": 9.65174, "volume": 946157.0}, {"date": "2018-11-13", "close": 9.47696, "volume": 916255.0}, {"date": "2018-11-14", "close": 9.37986, "volume": 1352388.0}, {"date": "2018-11-15", "close": 9.4187, "volume": 1912966.0}, {"date": "2018-11-16", "close": 9.49638, "volume": 1312311.0}, {"date": "2018-11-19", "close": 9.43812, "volume": 1480437.0}, {"date": "2018-11-20", "close": 9.44783, "volume": 1044505.0}, {"date": "2018-11-21", "close": 9.40899, "volume": 1227087.0}, {"date": "2018-11-22", "close": 9.44783, "volume": 1037235.0}, {"date": "2018-11-23", "close": 9.50609, "volume": 915572.0}, {"date": "2018-11-26", "close": 9.49638, "volume": 1493767.0}, {"date": "2018-11-27", "close": 9.69058, "volume": 1205661.0}, {"date": "2018-11-28", "close": 9.69058, "volume": 1211169.0}, {"date": "2018-11-29", "close": 9.82652, "volume": 1274564.0}, {"date": "2018-11-30", "close": 9.64203, "volume": 2846374.0}, {"date": "2018-12-03", "close": 9.75855, "volume": 1377169.0}, {"date": "2018-12-04", "close": 9.6129, "volume": 1383967.0}, {"date": "2018-12-05", "close": 9.48667, "volume": 2002674.0}, {"date": "2018-12-06", "close": 9.48667, "volume": 1019360.0}, {"date": "2018-12-07", "close": 9.45754, "volume": 1163339.0}, {"date": "2018-12-10", "close": 9.15653, "volume": 2471191.0}, {"date": "2018-12-11", "close": 9.28276, "volume": 1749564.0}, {"date": "2018-12-12", "close": 9.36044, "volume": 1970409.0}, {"date": "2018-12-13", "close": 9.31189, "volume": 1271652.0}, {"date": "2018-12-14", "close": 9.28276, "volume": 1969107.0}, {"date": "2018-12-17", "close": 9.35073, "volume": 877102.0}, {"date": "2018-12-18", "close": 9.17595, "volume": 1445366.0}, {"date": "2018-12-19", "close": 9.19537, "volume": 1168118.0}, {"date": "2018-12-20", "close": 9.14682, "volume": 1552414.0}, {"date": "2018-12-21", "close": 8.9332, "volume": 2926625.0}, {"date": "2018-12-24", "close": 9.05943, "volume": 711382.0}, {"date": "2018-12-27", "close": 9.21479, "volume": 1191371.0}, {"date": "2018-12-28", "close": 9.40899, "volume": 1110926.0}, {"date": "2018-12-31", "close": 9.4187, "volume": 1125194.0}, {"date": "2019-01-02", "close": 9.23421, "volume": 1130403.0}, {"date": "2019-01-03", "close": 9.36044, "volume": 1654138.0}, {"date": "2019-01-04", "close": 9.30218, "volume": 1179906.0}, {"date": "2019-01-07", "close": 9.52551, "volume": 1184968.0}, {"date": "2019-01-08", "close": 9.68087, "volume": 1422117.0}, {"date": "2019-01-09", "close": 9.88478, "volume": 1808606.0}, {"date": "2019-01-10", "close": 9.94304, "volume": 1331357.0}, {"date": "2019-01-11", "close": 9.96246, "volume": 992918.0}, {"date": "2019-01-14", "close": 9.97217, "volume": 1078769.0}, {"date": "2019-01-15", "close": 9.98188, "volume": 950104.0}, {"date": "2019-01-16", "close": 10.04014, "volume": 1213893.0}, {"date": "2019-01-17", "close": 10.06927, "volume": 1327188.0}, {"date": "2019-01-18", "close": 10.03043, "volume": 1124456.0}, {"date": "2019-01-21", "close": 10.15666, "volume": 1064828.0}, {"date": "2019-01-22", "close": 9.99159, "volume": 1126396.0}, {"date": "2019-01-23", "close": 9.88478, "volume": 1391975.0}, {"date": "2019-01-24", "close": 9.85565, "volume": 1156291.0}, {"date": "2019-01-25", "close": 9.98188, "volume": 1646056.0}, {"date": "2019-01-29", "close": 9.94304, "volume": 1271937.0}, {"date": "2019-01-30", "close": 9.95275, "volume": 1221893.0}, {"date": "2019-01-31", "close": 9.87507, "volume": 2761919.0}, {"date": "2019-02-01", "close": 9.93333, "volume": 1093945.0}, {"date": "2019-02-04", "close": 9.97217, "volume": 988969.0}, {"date": "2019-02-05", "close": 10.16637, "volume": 2330158.0}, {"date": "2019-02-06", "close": 10.15666, "volume": 1040322.0}, {"date": "2019-02-07", "close": 10.34115, "volume": 1296399.0}, {"date": "2019-02-08", "close": 10.35086, "volume": 1174199.0}, {"date": "2019-02-11", "close": 9.93333, "volume": 2358913.0}, {"date": "2019-02-12", "close": 9.66145, "volume": 3388350.0}, {"date": "2019-02-13", "close": 9.73913, "volume": 1491042.0}, {"date": "2019-02-14", "close": 9.63232, "volume": 1649798.0}, {"date": "2019-02-15", "close": 9.66145, "volume": 1340830.0}, {"date": "2019-02-18", "close": 9.04972, "volume": 5061841.0}, {"date": "2019-02-19", "close": 8.75842, "volume": 4906364.0}, {"date": "2019-02-20", "close": 8.59335, "volume": 4596902.0}, {"date": "2019-02-21", "close": 8.59335, "volume": 3584817.0}, {"date": "2019-02-22", "close": 8.63219, "volume": 2937250.0}, {"date": "2019-02-25", "close": 8.65161, "volume": 4964309.0}, {"date": "2019-02-26", "close": 8.55451, "volume": 2410008.0}, {"date": "2019-02-27", "close": 8.67103, "volume": 2547371.0}, {"date": "2019-02-28", "close": 8.74871, "volume": 2645567.0}, {"date": "2019-03-01", "close": 8.84581, "volume": 1769897.0}, {"date": "2019-03-04", "close": 8.8361, "volume": 2036890.0}, {"date": "2019-03-05", "close": 8.87494, "volume": 1744024.0}, {"date": "2019-03-06", "close": 8.92349, "volume": 1985781.0}, {"date": "2019-03-07", "close": 8.92349, "volume": 2699094.0}, {"date": "2019-03-08", "close": 8.81668, "volume": 2183298.0}, {"date": "2019-03-11", "close": 8.84581, "volume": 1649401.0}, {"date": "2019-03-12", "close": 8.88465, "volume": 2302600.0}, {"date": "2019-03-13", "close": 8.89436, "volume": 1724881.0}, {"date": "2019-03-14", "close": 8.91378, "volume": 1657519.0}, {"date": "2019-03-15", "close": 8.94291, "volume": 3329984.0}, {"date": "2019-03-18", "close": 8.97204, "volume": 1373247.0}, {"date": "2019-03-19", "close": 8.95262, "volume": 1263625.0}, {"date": "2019-03-20", "close": 8.97204, "volume": 1203786.0}, {"date": "2019-03-21", "close": 8.87494, "volume": 2305818.0}, {"date": "2019-03-22", "close": 8.91378, "volume": 996426.0}, {"date": "2019-03-25", "close": 8.80697, "volume": 4769478.0}, {"date": "2019-03-26", "close": 8.85552, "volume": 1312060.0}, {"date": "2019-03-27", "close": 8.84581, "volume": 1356272.0}, {"date": "2019-03-28", "close": 8.96233, "volume": 1463597.0}, {"date": "2019-03-29", "close": 8.8361, "volume": 3108558.0}, {"date": "2019-04-01", "close": 9.04972, "volume": 2402483.0}, {"date": "2019-04-02", "close": 9.11769, "volume": 2163483.0}, {"date": "2019-04-03", "close": 9.16624, "volume": 2086158.0}, {"date": "2019-04-04", "close": 9.19537, "volume": 1558213.0}, {"date": "2019-04-05", "close": 9.21479, "volume": 1475570.0}, {"date": "2019-04-08", "close": 9.15653, "volume": 1080527.0}, {"date": "2019-04-09", "close": 9.15653, "volume": 1290375.0}, {"date": "2019-04-10", "close": 9.13711, "volume": 1547177.0}, {"date": "2019-04-11", "close": 8.69045, "volume": 7014984.0}, {"date": "2019-04-12", "close": 8.50596, "volume": 6022840.0}, {"date": "2019-04-15", "close": 8.52538, "volume": 3182025.0}, {"date": "2019-04-16", "close": 8.69045, "volume": 2719269.0}, {"date": "2019-04-17", "close": 8.72929, "volume": 3039563.0}, {"date": "2019-04-18", "close": 8.86523, "volume": 2597762.0}, {"date": "2019-04-23", "close": 8.94291, "volume": 2508578.0}, {"date": "2019-04-24", "close": 9.04972, "volume": 3120614.0}, {"date": "2019-04-26", "close": 9.14682, "volume": 2413438.0}, {"date": "2019-04-29", "close": 9.10798, "volume": 2547270.0}, {"date": "2019-04-30", "close": 9.00117, "volume": 3709358.0}, {"date": "2019-05-01", "close": 8.63219, "volume": 3575170.0}, {"date": "2019-05-02", "close": 8.62248, "volume": 1831850.0}, {"date": "2019-05-03", "close": 8.63219, "volume": 2218896.0}, {"date": "2019-05-06", "close": 8.56422, "volume": 2970512.0}, {"date": "2019-05-07", "close": 8.57393, "volume": 4914752.0}, {"date": "2019-05-08", "close": 8.71958, "volume": 5046360.0}, {"date": "2019-05-09", "close": 8.71958, "volume": 2453380.0}, {"date": "2019-05-10", "close": 8.68074, "volume": 1907995.0}, {"date": "2019-05-13", "close": 8.67103, "volume": 1343360.0}, {"date": "2019-05-14", "close": 8.68074, "volume": 3048298.0}, {"date": "2019-05-15", "close": 8.65161, "volume": 2340325.0}, {"date": "2019-05-16", "close": 8.66132, "volume": 2565606.0}, {"date": "2019-05-17", "close": 8.53509, "volume": 3523618.0}, {"date": "2019-05-20", "close": 8.85552, "volume": 6531217.0}, {"date": "2019-05-21", "close": 8.92349, "volume": 3786373.0}, {"date": "2019-05-22", "close": 8.91378, "volume": 2150319.0}, {"date": "2019-05-23", "close": 8.85552, "volume": 2206288.0}, {"date": "2019-05-24", "close": 8.78755, "volume": 1935026.0}, {"date": "2019-05-27", "close": 8.80697, "volume": 838363.0}, {"date": "2019-05-28", "close": 8.97204, "volume": 2916583.0}, {"date": "2019-05-29", "close": 9.04001, "volume": 2345592.0}, {"date": "2019-05-30", "close": 9.09827, "volume": 2139718.0}, {"date": "2019-05-31", "close": 8.99146, "volume": 2128469.0}, {"date": "2019-06-03", "close": 8.94291, "volume": 1652600.0}, {"date": "2019-06-04", "close": 8.99146, "volume": 1295611.0}, {"date": "2019-06-05", "close": 9.07885, "volume": 1701695.0}, {"date": "2019-06-06", "close": 9.16624, "volume": 2147273.0}, {"date": "2019-06-07", "close": 9.23421, "volume": 1697414.0}, {"date": "2019-06-11", "close": 9.29247, "volume": 2321440.0}, {"date": "2019-06-12", "close": 9.21479, "volume": 1901012.0}, {"date": "2019-06-13", "close": 9.27305, "volume": 1485335.0}, {"date": "2019-06-14", "close": 9.26334, "volume": 1240913.0}, {"date": "2019-06-17", "close": 9.25363, "volume": 1189975.0}, {"date": "2019-06-18", "close": 9.23421, "volume": 1975002.0}, {"date": "2019-06-19", "close": 9.3216, "volume": 1654777.0}, {"date": "2019-06-20", "close": 9.30218, "volume": 1851412.0}, {"date": "2019-06-21", "close": 9.25363, "volume": 3964835.0}, {"date": "2019-06-24", "close": 9.25363, "volume": 1400389.0}, {"date": "2019-06-25", "close": 9.19537, "volume": 1634335.0}, {"date": "2019-06-26", "close": 9.21479, "volume": 1883493.0}, {"date": "2019-06-27", "close": 9.23421, "volume": 1030084.0}, {"date": "2019-06-28", "close": 9.25363, "volume": 2117835.0}, {"date": "2019-07-01", "close": 9.23421, "volume": 1243877.0}, {"date": "2019-07-02", "close": 9.17595, "volume": 1484916.0}, {"date": "2019-07-03", "close": 9.14682, "volume": 2987832.0}, {"date": "2019-07-04", "close": 9.2245, "volume": 1236158.0}, {"date": "2019-07-05", "close": 9.27305, "volume": 1146145.0}, {"date": "2019-07-08", "close": 9.16624, "volume": 1029609.0}, {"date": "2019-07-09", "close": 9.07885, "volume": 1663333.0}, {"date": "2019-07-10", "close": 9.06914, "volume": 1206737.0}, {"date": "2019-07-11", "close": 9.05943, "volume": 1053518.0}, {"date": "2019-07-12", "close": 9.11769, "volume": 907736.0}, {"date": "2019-07-15", "close": 9.02059, "volume": 1010787.0}, {"date": "2019-07-16", "close": 8.97204, "volume": 893665.0}, {"date": "2019-07-17", "close": 8.94291, "volume": 1918921.0}, {"date": "2019-07-18", "close": 8.80697, "volume": 1851067.0}, {"date": "2019-07-19", "close": 8.85552, "volume": 1697195.0}, {"date": "2019-07-22", "close": 8.87494, "volume": 1334519.0}, {"date": "2019-07-23", "close": 8.85552, "volume": 2705361.0}, {"date": "2019-07-24", "close": 8.92349, "volume": 2692537.0}, {"date": "2019-07-25", "close": 8.98175, "volume": 1811354.0}, {"date": "2019-07-26", "close": 8.98175, "volume": 1888972.0}, {"date": "2019-07-29", "close": 9.01088, "volume": 1188279.0}, {"date": "2019-07-30", "close": 9.04972, "volume": 1255752.0}, {"date": "2019-07-31", "close": 9.05943, "volume": 2160024.0}, {"date": "2019-08-01", "close": 9.00117, "volume": 1651004.0}, {"date": "2019-08-02", "close": 8.92349, "volume": 1358292.0}, {"date": "2019-08-05", "close": 8.75842, "volume": 2704710.0}, {"date": "2019-08-06", "close": 8.58364, "volume": 2696156.0}, {"date": "2019-08-07", "close": 8.67103, "volume": 2371123.0}, {"date": "2019-08-08", "close": 8.76813, "volume": 1918894.0}, {"date": "2019-08-09", "close": 8.81668, "volume": 1582015.0}, {"date": "2019-08-12", "close": 8.82639, "volume": 1305783.0}, {"date": "2019-08-13", "close": 8.77784, "volume": 1496939.0}, {"date": "2019-08-14", "close": 8.81668, "volume": 1548799.0}, {"date": "2019-08-15", "close": 8.59335, "volume": 2292581.0}, {"date": "2019-08-16", "close": 8.62248, "volume": 1854942.0}, {"date": "2019-08-19", "close": 8.70016, "volume": 2090686.0}, {"date": "2019-08-20", "close": 8.71958, "volume": 1511537.0}, {"date": "2019-08-21", "close": 8.71958, "volume": 1354954.0}, {"date": "2019-08-22", "close": 8.77784, "volume": 1394938.0}, {"date": "2019-08-23", "close": 8.84581, "volume": 1207310.0}, {"date": "2019-08-26", "close": 8.68074, "volume": 1363777.0}, {"date": "2019-08-27", "close": 8.78755, "volume": 1434176.0}, {"date": "2019-08-28", "close": 8.739, "volume": 817735.0}, {"date": "2019-08-29", "close": 8.8361, "volume": 1193059.0}, {"date": "2019-08-30", "close": 8.90407, "volume": 2321164.0}, {"date": "2019-09-02", "close": 8.78755, "volume": 1302033.0}, {"date": "2019-09-03", "close": 8.80697, "volume": 1174051.0}, {"date": "2019-09-04", "close": 8.72929, "volume": 1711516.0}, {"date": "2019-09-05", "close": 8.82639, "volume": 1582084.0}, {"date": "2019-09-06", "close": 8.9332, "volume": 1878085.0}, {"date": "2019-09-09", "close": 8.94291, "volume": 1648684.0}, {"date": "2019-09-10", "close": 9.19537, "volume": 2690602.0}, {"date": "2019-09-11", "close": 9.33131, "volume": 3523769.0}, {"date": "2019-09-12", "close": 9.4187, "volume": 2579830.0}, {"date": "2019-09-13", "close": 9.55464, "volume": 2650644.0}, {"date": "2019-09-16", "close": 9.59348, "volume": 1859177.0}, {"date": "2019-09-17", "close": 9.45754, "volume": 2879102.0}, {"date": "2019-09-18", "close": 9.26334, "volume": 2898942.0}, {"date": "2019-09-19", "close": 9.4187, "volume": 2622681.0}, {"date": "2019-09-20", "close": 9.43812, "volume": 2331047.0}, {"date": "2019-09-23", "close": 9.49638, "volume": 1353336.0}, {"date": "2019-09-24", "close": 9.52551, "volume": 1354736.0}, {"date": "2019-09-25", "close": 9.53522, "volume": 1784175.0}, {"date": "2019-09-26", "close": 9.58377, "volume": 1465899.0}, {"date": "2019-09-27", "close": 9.63232, "volume": 2949015.0}, {"date": "2019-09-30", "close": 9.63232, "volume": 2373544.0}, {"date": "2019-10-01", "close": 9.6129, "volume": 1916815.0}, {"date": "2019-10-02", "close": 9.46725, "volume": 2096298.0}, {"date": "2019-10-03", "close": 9.28276, "volume": 2341136.0}, {"date": "2019-10-04", "close": 9.27305, "volume": 1774648.0}, {"date": "2019-10-07", "close": 9.37015, "volume": 925188.0}, {"date": "2019-10-08", "close": 9.37015, "volume": 1570991.0}, {"date": "2019-10-09", "close": 9.29247, "volume": 2054887.0}, {"date": "2019-10-10", "close": 9.31189, "volume": 1564351.0}, {"date": "2019-10-11", "close": 9.35073, "volume": 1940379.0}, {"date": "2019-10-14", "close": 9.4187, "volume": 1554531.0}, {"date": "2019-10-15", "close": 9.30218, "volume": 2425533.0}, {"date": "2019-10-16", "close": 9.37015, "volume": 2611083.0}, {"date": "2019-10-17", "close": 9.14682, "volume": 7651490.0}, {"date": "2019-10-18", "close": 8.88465, "volume": 6903053.0}, {"date": "2019-10-21", "close": 8.91378, "volume": 3538788.0}, {"date": "2019-10-22", "close": 8.89436, "volume": 2891607.0}, {"date": "2019-10-23", "close": 8.81668, "volume": 3667488.0}, {"date": "2019-10-24", "close": 8.80697, "volume": 2561760.0}, {"date": "2019-10-25", "close": 8.81668, "volume": 2993314.0}, {"date": "2019-10-28", "close": 8.82639, "volume": 2280950.0}, {"date": "2019-10-29", "close": 8.77784, "volume": 3483837.0}, {"date": "2019-10-30", "close": 8.75842, "volume": 2547626.0}, {"date": "2019-10-31", "close": 8.78755, "volume": 3830799.0}, {"date": "2019-11-01", "close": 8.71958, "volume": 3308690.0}, {"date": "2019-11-04", "close": 8.8361, "volume": 3216227.0}, {"date": "2019-11-05", "close": 8.91378, "volume": 3624429.0}, {"date": "2019-11-06", "close": 8.53509, "volume": 4998184.0}, {"date": "2019-11-07", "close": 8.42828, "volume": 6417635.0}, {"date": "2019-11-08", "close": 8.49625, "volume": 5668119.0}, {"date": "2019-11-11", "close": 8.58364, "volume": 2904216.0}, {"date": "2019-11-12", "close": 8.4477, "volume": 4210394.0}, {"date": "2019-11-13", "close": 8.38944, "volume": 3164200.0}, {"date": "2019-11-14", "close": 8.32147, "volume": 3390265.0}, {"date": "2019-11-15", "close": 8.37002, "volume": 1811621.0}, {"date": "2019-11-18", "close": 8.32147, "volume": 1317413.0}, {"date": "2019-11-19", "close": 8.37973, "volume": 1594069.0}, {"date": "2019-11-20", "close": 8.32147, "volume": 2365427.0}, {"date": "2019-11-21", "close": 8.30205, "volume": 2347366.0}, {"date": "2019-11-22", "close": 8.38944, "volume": 2447825.0}, {"date": "2019-11-26", "close": 7.90394, "volume": 14049380.0}, {"date": "2019-11-27", "close": 7.52525, "volume": 10164738.0}, {"date": "2019-11-28", "close": 7.74858, "volume": 31828723.0}, {"date": "2019-11-29", "close": 7.60293, "volume": 5314778.0}, {"date": "2019-12-02", "close": 7.50583, "volume": 5229668.0}, {"date": "2019-12-03", "close": 7.31163, "volume": 7740558.0}, {"date": "2019-12-04", "close": 7.20482, "volume": 4703708.0}, {"date": "2019-12-05", "close": 7.24366, "volume": 3429581.0}, {"date": "2019-12-06", "close": 7.1854, "volume": 3598009.0}, {"date": "2019-12-09", "close": 7.23395, "volume": 2674618.0}, {"date": "2019-12-10", "close": 7.0883, "volume": 3555325.0}, {"date": "2019-12-11", "close": 7.05917, "volume": 3350744.0}, {"date": "2019-12-12", "close": 6.90381, "volume": 4202892.0}, {"date": "2019-12-13", "close": 7.14656, "volume": 3026825.0}, {"date": "2019-12-16", "close": 7.25337, "volume": 2552399.0}, {"date": "2019-12-17", "close": 7.19511, "volume": 1961187.0}, {"date": "2019-12-18", "close": 7.14656, "volume": 2567565.0}, {"date": "2019-12-19", "close": 7.19511, "volume": 2263718.0}, {"date": "2019-12-20", "close": 7.15627, "volume": 3519664.0}, {"date": "2019-12-23", "close": 7.13685, "volume": 1184890.0}, {"date": "2019-12-24", "close": 7.10772, "volume": 942416.0}, {"date": "2019-12-27", "close": 7.1854, "volume": 970413.0}, {"date": "2019-12-30", "close": 7.16598, "volume": 1098503.0}, {"date": "2019-12-31", "close": 7.03975, "volume": 2422021.0}, {"date": "2020-01-02", "close": 7.06888, "volume": 1552550.0}, {"date": "2020-01-03", "close": 7.07859, "volume": 1652916.0}, {"date": "2020-01-06", "close": 7.01062, "volume": 1757120.0}, {"date": "2020-01-07", "close": 7.13685, "volume": 2370695.0}, {"date": "2020-01-08", "close": 7.04946, "volume": 2235339.0}, {"date": "2020-01-09", "close": 7.09801, "volume": 2012169.0}, {"date": "2020-01-10", "close": 7.13685, "volume": 1596540.0}, {"date": "2020-01-13", "close": 7.10772, "volume": 1506314.0}, {"date": "2020-01-14", "close": 7.11743, "volume": 1468965.0}, {"date": "2020-01-15", "close": 7.10772, "volume": 2288209.0}, {"date": "2020-01-16", "close": 7.1854, "volume": 2755826.0}, {"date": "2020-01-17", "close": 7.17569, "volume": 2175998.0}, {"date": "2020-01-20", "close": 7.15627, "volume": 1574523.0}, {"date": "2020-01-21", "close": 7.11743, "volume": 2144110.0}, {"date": "2020-01-22", "close": 7.1854, "volume": 3886583.0}, {"date": "2020-01-23", "close": 7.11743, "volume": 1456698.0}, {"date": "2020-01-24", "close": 7.29221, "volume": 3188488.0}, {"date": "2020-01-28", "close": 7.19511, "volume": 1991199.0}, {"date": "2020-01-29", "close": 7.26308, "volume": 2019386.0}, {"date": "2020-01-30", "close": 7.36018, "volume": 2071769.0}, {"date": "2020-01-31", "close": 7.42815, "volume": 4975565.0}, {"date": "2020-02-03", "close": 7.25337, "volume": 2808548.0}, {"date": "2020-02-04", "close": 7.27279, "volume": 1633411.0}, {"date": "2020-02-05", "close": 7.23395, "volume": 1765403.0}, {"date": "2020-02-06", "close": 7.40873, "volume": 2104491.0}, {"date": "2020-02-07", "close": 7.30192, "volume": 1421336.0}, {"date": "2020-02-10", "close": 7.33105, "volume": 1719197.0}, {"date": "2020-02-11", "close": 7.35047, "volume": 1662389.0}, {"date": "2020-02-12", "close": 7.36989, "volume": 1554766.0}, {"date": "2020-02-13", "close": 7.35047, "volume": 2041138.0}, {"date": "2020-02-14", "close": 7.42815, "volume": 2082794.0}, {"date": "2020-02-17", "close": 7.36989, "volume": 1876641.0}, {"date": "2020-02-18", "close": 7.3796, "volume": 1521162.0}, {"date": "2020-02-19", "close": 7.34076, "volume": 1646886.0}, {"date": "2020-02-20", "close": 7.3796, "volume": 1559968.0}, {"date": "2020-02-21", "close": 7.45728, "volume": 1586484.0}, {"date": "2020-02-24", "close": 7.32134, "volume": 1861425.0}, {"date": "2020-02-25", "close": 7.23395, "volume": 3645410.0}, {"date": "2020-02-26", "close": 7.09801, "volume": 3016409.0}, {"date": "2020-02-27", "close": 7.40873, "volume": 5260969.0}, {"date": "2020-02-28", "close": 7.27279, "volume": 7813392.0}, {"date": "2020-03-02", "close": 7.12714, "volume": 5509425.0}, {"date": "2020-03-03", "close": 7.04946, "volume": 6449854.0}, {"date": "2020-03-04", "close": 6.91352, "volume": 4150502.0}, {"date": "2020-03-05", "close": 7.01062, "volume": 3479895.0}, {"date": "2020-03-06", "close": 6.72903, "volume": 4407876.0}, {"date": "2020-03-09", "close": 6.13672, "volume": 5641211.0}, {"date": "2020-03-10", "close": 6.46686, "volume": 7085900.0}, {"date": "2020-03-11", "close": 6.10759, "volume": 4238125.0}, {"date": "2020-03-12", "close": 5.73861, "volume": 6555958.0}, {"date": "2020-03-13", "close": 5.83571, "volume": 8526921.0}, {"date": "2020-03-16", "close": 5.07833, "volume": 5597939.0}, {"date": "2020-03-17", "close": 5.32108, "volume": 6936779.0}, {"date": "2020-03-18", "close": 5.28224, "volume": 4612238.0}, {"date": "2020-03-19", "close": 5.32108, "volume": 5597228.0}, {"date": "2020-03-20", "close": 5.39876, "volume": 7087799.0}, {"date": "2020-03-23", "close": 4.70935, "volume": 5867349.0}, {"date": "2020-03-24", "close": 4.5637, "volume": 6123768.0}, {"date": "2020-03-25", "close": 4.6608, "volume": 6955229.0}, {"date": "2020-03-26", "close": 4.79674, "volume": 4825197.0}, {"date": "2020-03-27", "close": 4.64138, "volume": 7689226.0}, {"date": "2020-03-30", "close": 4.90355, "volume": 4369850.0}, {"date": "2020-03-31", "close": 4.855, "volume": 6837251.0}, {"date": "2020-04-01", "close": 4.93268, "volume": 4213630.0}, {"date": "2020-04-02", "close": 4.84529, "volume": 4323842.0}, {"date": "2020-04-03", "close": 4.74819, "volume": 2691337.0}, {"date": "2020-04-06", "close": 4.92297, "volume": 2895074.0}, {"date": "2020-04-07", "close": 4.99094, "volume": 4127470.0}, {"date": "2020-04-08", "close": 4.88413, "volume": 6317491.0}, {"date": "2020-04-09", "close": 4.83558, "volume": 4561465.0}, {"date": "2020-04-14", "close": 5.02978, "volume": 5768428.0}, {"date": "2020-04-15", "close": 4.93268, "volume": 4458869.0}, {"date": "2020-04-16", "close": 4.76761, "volume": 5918055.0}, {"date": "2020-04-17", "close": 4.855, "volume": 3848602.0}, {"date": "2020-04-20", "close": 4.74819, "volume": 3078160.0}, {"date": "2020-04-21", "close": 4.62196, "volume": 3110434.0}, {"date": "2020-04-22", "close": 4.55399, "volume": 4304438.0}, {"date": "2020-04-23", "close": 4.55399, "volume": 2502792.0}, {"date": "2020-04-24", "close": 4.5637, "volume": 2076840.0}, {"date": "2020-04-27", "close": 4.51515, "volume": 2815743.0}, {"date": "2020-04-28", "close": 4.52486, "volume": 2976568.0}, {"date": "2020-04-29", "close": 4.61225, "volume": 4046289.0}, {"date": "2020-04-30", "close": 5.05891, "volume": 7025631.0}, {"date": "2020-05-01", "close": 4.69964, "volume": 5166519.0}, {"date": "2020-05-04", "close": 4.64138, "volume": 4509551.0}, {"date": "2020-05-05", "close": 4.67051, "volume": 2577457.0}, {"date": "2020-05-06", "close": 4.61225, "volume": 2147124.0}, {"date": "2020-05-07", "close": 4.55399, "volume": 2320678.0}, {"date": "2020-05-08", "close": 4.68993, "volume": 6038330.0}, {"date": "2020-05-11", "close": 4.69964, "volume": 2192545.0}, {"date": "2020-05-12", "close": 4.57341, "volume": 3715969.0}, {"date": "2020-05-13", "close": 4.49573, "volume": 3319343.0}, {"date": "2020-05-14", "close": 4.4666, "volume": 4404492.0}, {"date": "2020-05-15", "close": 4.58312, "volume": 4168014.0}, {"date": "2020-05-18", "close": 4.54428, "volume": 2363420.0}, {"date": "2020-05-19", "close": 4.73848, "volume": 5846113.0}, {"date": "2020-05-20", "close": 4.72877, "volume": 1851691.0}, {"date": "2020-05-21", "close": 4.70935, "volume": 2698592.0}, {"date": "2020-05-22", "close": 4.63167, "volume": 1422028.0}, {"date": "2020-05-25", "close": 4.63167, "volume": 2966385.0}, {"date": "2020-05-26", "close": 4.90355, "volume": 4797473.0}, {"date": "2020-05-27", "close": 5.27253, "volume": 7910251.0}, {"date": "2020-05-28", "close": 5.37934, "volume": 6518564.0}, {"date": "2020-05-29", "close": 5.1463, "volume": 4433199.0}, {"date": "2020-06-01", "close": 5.08804, "volume": 5633003.0}, {"date": "2020-06-02", "close": 5.25311, "volume": 4317843.0}, {"date": "2020-06-03", "close": 5.39876, "volume": 4180061.0}, {"date": "2020-06-04", "close": 5.5347, "volume": 5486724.0}, {"date": "2020-06-05", "close": 6.02991, "volume": 8770488.0}, {"date": "2020-06-09", "close": 6.56396, "volume": 10088806.0}, {"date": "2020-06-10", "close": 6.59309, "volume": 7951553.0}, {"date": "2020-06-11", "close": 6.27266, "volume": 5612535.0}, {"date": "2020-06-12", "close": 6.10759, "volume": 5871699.0}, {"date": "2020-06-15", "close": 5.9231, "volume": 5094860.0}, {"date": "2020-06-16", "close": 6.15614, "volume": 5830407.0}, {"date": "2020-06-17", "close": 6.15614, "volume": 3965010.0}, {"date": "2020-06-18", "close": 6.15614, "volume": 4631640.0}, {"date": "2020-06-19", "close": 6.08817, "volume": 5472201.0}, {"date": "2020-06-22", "close": 6.13672, "volume": 3329176.0}, {"date": "2020-06-23", "close": 6.18527, "volume": 5223609.0}, {"date": "2020-06-24", "close": 6.2144, "volume": 4656853.0}, {"date": "2020-06-25", "close": 6.05904, "volume": 2902827.0}, {"date": "2020-06-26", "close": 6.20469, "volume": 4623237.0}, {"date": "2020-06-29", "close": 5.99107, "volume": 3108213.0}, {"date": "2020-06-30", "close": 5.99107, "volume": 3363491.0}, {"date": "2020-07-01", "close": 6.0202, "volume": 3658875.0}, {"date": "2020-07-02", "close": 6.10759, "volume": 2524165.0}, {"date": "2020-07-03", "close": 6.01049, "volume": 2362134.0}, {"date": "2020-07-06", "close": 6.15614, "volume": 3186633.0}, {"date": "2020-07-07", "close": 6.04933, "volume": 2698764.0}, {"date": "2020-07-08", "close": 5.99107, "volume": 2214606.0}, {"date": "2020-07-09", "close": 5.97165, "volume": 1788542.0}, {"date": "2020-07-10", "close": 5.93281, "volume": 1332708.0}, {"date": "2020-07-13", "close": 6.01049, "volume": 2492591.0}, {"date": "2020-07-14", "close": 6.03962, "volume": 2465333.0}, {"date": "2020-07-15", "close": 5.98136, "volume": 2184922.0}, {"date": "2020-07-16", "close": 6.05904, "volume": 2379477.0}, {"date": "2020-07-17", "close": 6.03962, "volume": 1968033.0}, {"date": "2020-07-20", "close": 5.89397, "volume": 2957079.0}, {"date": "2020-07-21", "close": 6.17556, "volume": 3173449.0}, {"date": "2020-07-22", "close": 6.1173, "volume": 1696981.0}, {"date": "2020-07-23", "close": 6.24353, "volume": 1999762.0}, {"date": "2020-07-24", "close": 6.00078, "volume": 3559478.0}, {"date": "2020-07-27", "close": 5.97165, "volume": 2372084.0}, {"date": "2020-07-28", "close": 5.96194, "volume": 2535653.0}, {"date": "2020-07-29", "close": 6.01049, "volume": 2142313.0}, {"date": "2020-07-30", "close": 5.97165, "volume": 1511937.0}, {"date": "2020-07-31", "close": 5.77745, "volume": 3302608.0}, {"date": "2020-08-03", "close": 5.60267, "volume": 3337171.0}, {"date": "2020-08-04", "close": 5.6318, "volume": 3272794.0}, {"date": "2020-08-05", "close": 5.61238, "volume": 2256606.0}, {"date": "2020-08-06", "close": 5.70948, "volume": 2745330.0}, {"date": "2020-08-07", "close": 5.7289, "volume": 1456744.0}, {"date": "2020-08-10", "close": 5.88426, "volume": 2213587.0}, {"date": "2020-08-11", "close": 5.96194, "volume": 3109537.0}, {"date": "2020-08-12", "close": 6.04933, "volume": 2787656.0}, {"date": "2020-08-13", "close": 5.99107, "volume": 1962800.0}, {"date": "2020-08-14", "close": 5.95223, "volume": 1767758.0}, {"date": "2020-08-17", "close": 5.79687, "volume": 2210917.0}, {"date": "2020-08-18", "close": 5.85513, "volume": 2610043.0}, {"date": "2020-08-19", "close": 5.826, "volume": 1665264.0}, {"date": "2020-08-20", "close": 5.85513, "volume": 1303919.0}, {"date": "2020-08-21", "close": 5.76774, "volume": 1876491.0}, {"date": "2020-08-24", "close": 5.70948, "volume": 2153074.0}, {"date": "2020-08-25", "close": 6.0202, "volume": 4982125.0}, {"date": "2020-08-26", "close": 5.9231, "volume": 2018630.0}, {"date": "2020-08-27", "close": 5.88426, "volume": 1198622.0}, {"date": "2020-08-28", "close": 5.93281, "volume": 2153089.0}, {"date": "2020-08-31", "close": 5.95223, "volume": 1471075.0}, {"date": "2020-09-01", "close": 5.86484, "volume": 3733590.0}, {"date": "2020-09-02", "close": 5.94252, "volume": 2720320.0}, {"date": "2020-09-03", "close": 6.10759, "volume": 4403961.0}, {"date": "2020-09-04", "close": 5.87455, "volume": 2788478.0}, {"date": "2020-09-07", "close": 5.9231, "volume": 1925175.0}, {"date": "2020-09-08", "close": 6.04933, "volume": 1823294.0}, {"date": "2020-09-09", "close": 5.9231, "volume": 1787406.0}, {"date": "2020-09-10", "close": 5.90368, "volume": 2097211.0}, {"date": "2020-09-11", "close": 5.826, "volume": 1372349.0}, {"date": "2020-09-14", "close": 5.94252, "volume": 2457821.0}, {"date": "2020-09-15", "close": 5.826, "volume": 2311065.0}, {"date": "2020-09-16", "close": 5.88426, "volume": 2725475.0}, {"date": "2020-09-17", "close": 5.90368, "volume": 2263257.0}, {"date": "2020-09-18", "close": 5.81629, "volume": 3120524.0}, {"date": "2020-09-21", "close": 5.74832, "volume": 1811811.0}, {"date": "2020-09-22", "close": 5.67064, "volume": 2781563.0}, {"date": "2020-09-23", "close": 5.78716, "volume": 3115267.0}, {"date": "2020-09-24", "close": 5.86484, "volume": 1810902.0}, {"date": "2020-09-25", "close": 6.02991, "volume": 4187861.0}, {"date": "2020-09-28", "close": 6.16585, "volume": 2745761.0}, {"date": "2020-09-29", "close": 5.71919, "volume": 6739710.0}, {"date": "2020-09-30", "close": 5.56383, "volume": 5878204.0}, {"date": "2020-10-01", "close": 5.59296, "volume": 3252348.0}, {"date": "2020-10-02", "close": 5.45702, "volume": 3182557.0}, {"date": "2020-10-05", "close": 5.73861, "volume": 2885995.0}, {"date": "2020-10-06", "close": 5.86484, "volume": 2382070.0}, {"date": "2020-10-07", "close": 5.96194, "volume": 3545386.0}, {"date": "2020-10-08", "close": 6.00078, "volume": 1896833.0}, {"date": "2020-10-09", "close": 6.10759, "volume": 3727703.0}, {"date": "2020-10-12", "close": 6.1173, "volume": 2071114.0}, {"date": "2020-10-13", "close": 6.2144, "volume": 2453763.0}, {"date": "2020-10-14", "close": 6.53483, "volume": 7223105.0}, {"date": "2020-10-15", "close": 6.68048, "volume": 6558977.0}, {"date": "2020-10-16", "close": 6.70961, "volume": 3380912.0}, {"date": "2020-10-19", "close": 6.69019, "volume": 2370339.0}, {"date": "2020-10-20", "close": 6.54454, "volume": 1891404.0}, {"date": "2020-10-21", "close": 6.54454, "volume": 2190744.0}, {"date": "2020-10-22", "close": 6.44744, "volume": 1862412.0}, {"date": "2020-10-23", "close": 6.51541, "volume": 1240645.0}, {"date": "2020-10-26", "close": 6.45715, "volume": 1899031.0}, {"date": "2020-10-27", "close": 6.32121, "volume": 2738302.0}, {"date": "2020-10-28", "close": 6.23382, "volume": 1294911.0}, {"date": "2020-10-29", "close": 6.10759, "volume": 1885390.0}, {"date": "2020-10-30", "close": 6.23382, "volume": 2391836.0}, {"date": "2020-11-02", "close": 6.23382, "volume": 3223831.0}, {"date": "2020-11-03", "close": 6.26295, "volume": 2926383.0}, {"date": "2020-11-04", "close": 6.08817, "volume": 3830031.0}, {"date": "2020-11-05", "close": 6.1173, "volume": 4153784.0}, {"date": "2020-11-06", "close": 6.2144, "volume": 2222021.0}, {"date": "2020-11-09", "close": 6.2144, "volume": 1658484.0}, {"date": "2020-11-10", "close": 6.38918, "volume": 3142211.0}, {"date": "2020-11-11", "close": 6.6028, "volume": 3324330.0}, {"date": "2020-11-12", "close": 6.62222, "volume": 3569799.0}, {"date": "2020-11-13", "close": 6.6028, "volume": 2074690.0}, {"date": "2020-11-16", "close": 6.6999, "volume": 168668.0}, {"date": "2020-11-17", "close": 6.85526, "volume": 2894806.0}, {"date": "2020-11-18", "close": 7.04946, "volume": 3095834.0}, {"date": "2020-11-19", "close": 7.1854, "volume": 2682007.0}, {"date": "2020-11-20", "close": 7.23395, "volume": 2159222.0}, {"date": "2020-11-23", "close": 7.21453, "volume": 958330.0}, {"date": "2020-11-24", "close": 7.48641, "volume": 2988158.0}, {"date": "2020-11-25", "close": 7.69032, "volume": 3313437.0}, {"date": "2020-11-26", "close": 7.66119, "volume": 3040179.0}, {"date": "2020-11-27", "close": 7.72916, "volume": 2103353.0}, {"date": "2020-11-30", "close": 7.49612, "volume": 2340365.0}, {"date": "2020-12-01", "close": 7.45728, "volume": 2550333.0}, {"date": "2020-12-02", "close": 7.50583, "volume": 1680230.0}, {"date": "2020-12-03", "close": 7.55438, "volume": 1336177.0}, {"date": "2020-12-04", "close": 7.64177, "volume": 1259788.0}, {"date": "2020-12-07", "close": 7.65148, "volume": 1299064.0}, {"date": "2020-12-08", "close": 7.5738, "volume": 2285308.0}, {"date": "2020-12-09", "close": 7.52525, "volume": 1861876.0}, {"date": "2020-12-10", "close": 7.48641, "volume": 1575892.0}, {"date": "2020-12-11", "close": 7.56409, "volume": 1625975.0}, {"date": "2020-12-14", "close": 7.60293, "volume": 1313889.0}, {"date": "2020-12-15", "close": 7.59322, "volume": 1844391.0}, {"date": "2020-12-16", "close": 7.64177, "volume": 1511049.0}, {"date": "2020-12-17", "close": 7.66119, "volume": 1928527.0}, {"date": "2020-12-18", "close": 7.53496, "volume": 2324999.0}, {"date": "2020-12-21", "close": 7.54467, "volume": 858557.0}, {"date": "2020-12-22", "close": 7.46699, "volume": 841743.0}, {"date": "2020-12-23", "close": 7.59322, "volume": 832219.0}, {"date": "2020-12-24", "close": 7.60293, "volume": 519345.0}, {"date": "2020-12-29", "close": 7.62235, "volume": 593231.0}, {"date": "2020-12-30", "close": 7.60293, "volume": 831321.0}, {"date": "2020-12-31", "close": 7.51554, "volume": 461930.0}, {"date": "2021-01-04", "close": 7.53496, "volume": 894237.0}, {"date": "2021-01-05", "close": 7.4767, "volume": 882761.0}, {"date": "2021-01-06", "close": 7.4767, "volume": 1240811.0}, {"date": "2021-01-07", "close": 7.81655, "volume": 3582943.0}, {"date": "2021-01-08", "close": 7.79713, "volume": 1333759.0}, {"date": "2021-01-11", "close": 7.83597, "volume": 1407409.0}, {"date": "2021-01-12", "close": 7.9622, "volume": 2349770.0}, {"date": "2021-01-13", "close": 8.00104, "volume": 1511464.0}, {"date": "2021-01-14", "close": 7.94278, "volume": 849510.0}, {"date": "2021-01-15", "close": 8.06901, "volume": 1830491.0}, {"date": "2021-01-18", "close": 7.92336, "volume": 933712.0}, {"date": "2021-01-19", "close": 7.9622, "volume": 852350.0}, {"date": "2021-01-20", "close": 8.00104, "volume": 1966143.0}, {"date": "2021-01-21", "close": 8.03988, "volume": 1293022.0}, {"date": "2021-01-22", "close": 8.0593, "volume": 1824002.0}, {"date": "2021-01-25", "close": 8.0593, "volume": 1226283.0}, {"date": "2021-01-27", "close": 8.12727, "volume": 2594154.0}, {"date": "2021-01-28", "close": 7.94278, "volume": 2883794.0}, {"date": "2021-01-29", "close": 7.73887, "volume": 2222506.0}, {"date": "2021-02-01", "close": 7.85539, "volume": 1552647.0}, {"date": "2021-02-02", "close": 7.92336, "volume": 1305358.0}, {"date": "2021-02-03", "close": 8.07872, "volume": 2132481.0}, {"date": "2021-02-04", "close": 8.12727, "volume": 1992033.0}, {"date": "2021-02-05", "close": 8.30205, "volume": 2259197.0}, {"date": "2021-02-08", "close": 8.1564, "volume": 1210320.0}, {"date": "2021-02-09", "close": 7.98162, "volume": 1112645.0}, {"date": "2021-02-10", "close": 8.07872, "volume": 1353394.0}, {"date": "2021-02-11", "close": 8.01075, "volume": 1043031.0}, {"date": "2021-02-12", "close": 7.92336, "volume": 891369.0}, {"date": "2021-02-15", "close": 8.34089, "volume": 3351164.0}, {"date": "2021-02-16", "close": 8.31176, "volume": 3463949.0}, {"date": "2021-02-17", "close": 8.39915, "volume": 2216182.0}, {"date": "2021-02-18", "close": 8.16611, "volume": 2337107.0}, {"date": "2021-02-23", "close": 9.21, "volume": 11994579.0}, {"date": "2021-02-24", "close": 9.11, "volume": 9170899.0}, {"date": "2021-02-25", "close": 8.96, "volume": 7350244.0}, {"date": "2021-02-26", "close": 8.79, "volume": 6352600.0}, {"date": "2021-03-01", "close": 8.91, "volume": 4254597.0}, {"date": "2021-03-02", "close": 8.98, "volume": 5590527.0}, {"date": "2021-03-03", "close": 9.0, "volume": 2981968.0}, {"date": "2021-03-04", "close": 8.97, "volume": 5211553.0}, {"date": "2021-03-05", "close": 9.06, "volume": 7654042.0}, {"date": "2021-03-08", "close": 9.07, "volume": 3368493.0}, {"date": "2021-03-09", "close": 8.86, "volume": 3710982.0}, {"date": "2021-03-10", "close": 8.83, "volume": 2719498.0}, {"date": "2021-03-11", "close": 8.88, "volume": 2489071.0}, {"date": "2021-03-12", "close": 8.89, "volume": 2288922.0}, {"date": "2021-03-15", "close": 8.72, "volume": 1932611.0}, {"date": "2021-03-16", "close": 8.74, "volume": 5669254.0}, {"date": "2021-03-17", "close": 8.68, "volume": 4616684.0}, {"date": "2021-03-18", "close": 8.49, "volume": 3619614.0}, {"date": "2021-03-19", "close": 8.49, "volume": 5234085.0}, {"date": "2021-03-22", "close": 8.5, "volume": 1475702.0}, {"date": "2021-03-23", "close": 8.51, "volume": 3637889.0}, {"date": "2021-03-24", "close": 8.46, "volume": 1792761.0}, {"date": "2021-03-25", "close": 8.56, "volume": 1422992.0}, {"date": "2021-03-26", "close": 8.7, "volume": 2238732.0}, {"date": "2021-03-29", "close": 8.54, "volume": 3787484.0}, {"date": "2021-03-30", "close": 8.52, "volume": 3354947.0}, {"date": "2021-03-31", "close": 8.65, "volume": 3289698.0}, {"date": "2021-04-01", "close": 8.65, "volume": 4366457.0}, {"date": "2021-04-06", "close": 8.66, "volume": 1860319.0}, {"date": "2021-04-07", "close": 8.66, "volume": 1784669.0}, {"date": "2021-04-08", "close": 8.72, "volume": 2327748.0}, {"date": "2021-04-09", "close": 8.73, "volume": 1969608.0}, {"date": "2021-04-12", "close": 8.91, "volume": 2569498.0}, {"date": "2021-04-13", "close": 8.89, "volume": 2315126.0}, {"date": "2021-04-14", "close": 8.9, "volume": 3278751.0}, {"date": "2021-04-15", "close": 8.83, "volume": 4383035.0}, {"date": "2021-04-16", "close": 8.91, "volume": 3830265.0}, {"date": "2021-04-19", "close": 8.91, "volume": 2997044.0}, {"date": "2021-04-20", "close": 9.15, "volume": 5915402.0}, {"date": "2021-04-21", "close": 9.1, "volume": 3649338.0}, {"date": "2021-04-22", "close": 8.98, "volume": 4720712.0}, {"date": "2021-04-23", "close": 9.12, "volume": 3077265.0}, {"date": "2021-04-26", "close": 9.15, "volume": 2579105.0}, {"date": "2021-04-27", "close": 9.19, "volume": 1505764.0}, {"date": "2021-04-28", "close": 9.19, "volume": 2364887.0}, {"date": "2021-04-29", "close": 9.12, "volume": 3155499.0}, {"date": "2021-04-30", "close": 9.02, "volume": 2837451.0}, {"date": "2021-05-03", "close": 9.19, "volume": 3330991.0}, {"date": "2021-05-04", "close": 9.15, "volume": 5122858.0}, {"date": "2021-05-05", "close": 9.07, "volume": 3285006.0}, {"date": "2021-05-06", "close": 8.96, "volume": 3264613.0}, {"date": "2021-05-07", "close": 8.98, "volume": 1518496.0}, {"date": "2021-05-10", "close": 9.0, "volume": 6128108.0}, {"date": "2021-05-11", "close": 8.96, "volume": 1112348.0}, {"date": "2021-05-12", "close": 8.66, "volume": 2917220.0}, {"date": "2021-05-13", "close": 8.76, "volume": 2011049.0}, {"date": "2021-05-14", "close": 8.82, "volume": 1310143.0}, {"date": "2021-05-17", "close": 8.79, "volume": 955568.0}, {"date": "2021-05-18", "close": 8.79, "volume": 900557.0}, {"date": "2021-05-19", "close": 8.69, "volume": 1683565.0}, {"date": "2021-05-20", "close": 8.8, "volume": 1535105.0}, {"date": "2021-05-21", "close": 8.78, "volume": 1363164.0}, {"date": "2021-05-24", "close": 8.8, "volume": 888035.0}, {"date": "2021-05-25", "close": 8.86, "volume": 1297496.0}, {"date": "2021-05-26", "close": 8.89, "volume": 1368899.0}, {"date": "2021-05-27", "close": 8.82, "volume": 2482318.0}, {"date": "2021-05-28", "close": 9.02, "volume": 2820102.0}, {"date": "2021-05-31", "close": 8.95, "volume": 2681271.0}, {"date": "2021-06-01", "close": 8.86, "volume": 1606598.0}, {"date": "2021-06-02", "close": 8.87, "volume": 1303670.0}, {"date": "2021-06-03", "close": 8.91, "volume": 1590610.0}, {"date": "2021-06-04", "close": 9.0, "volume": 3398399.0}, {"date": "2021-06-07", "close": 8.98, "volume": 1620226.0}, {"date": "2021-06-08", "close": 9.0, "volume": 1219686.0}, {"date": "2021-06-09", "close": 8.94, "volume": 4378171.0}, {"date": "2021-06-10", "close": 8.91, "volume": 1877716.0}, {"date": "2021-06-11", "close": 8.77, "volume": 2526380.0}, {"date": "2021-06-15", "close": 8.9, "volume": 2954107.0}, {"date": "2021-06-16", "close": 8.97, "volume": 2528540.0}, {"date": "2021-06-17", "close": 9.27, "volume": 8312743.0}, {"date": "2021-06-18", "close": 9.24, "volume": 4551083.0}, {"date": "2021-06-21", "close": 8.78, "volume": 3903801.0}, {"date": "2021-06-22", "close": 9.26, "volume": 5237299.0}, {"date": "2021-06-23", "close": 9.03, "volume": 2998768.0}, {"date": "2021-06-24", "close": 8.9, "volume": 2807073.0}, {"date": "2021-06-25", "close": 9.03, "volume": 1856776.0}, {"date": "2021-06-28", "close": 9.05, "volume": 1636694.0}, {"date": "2021-06-29", "close": 9.06, "volume": 1597420.0}, {"date": "2021-06-30", "close": 9.11, "volume": 2549318.0}, {"date": "2021-07-01", "close": 8.98, "volume": 2022198.0}, {"date": "2021-07-02", "close": 9.15, "volume": 1647029.0}, {"date": "2021-07-05", "close": 9.08, "volume": 1466122.0}, {"date": "2021-07-06", "close": 8.97, "volume": 2671687.0}, {"date": "2021-07-07", "close": 8.99, "volume": 1707809.0}, {"date": "2021-07-08", "close": 8.98, "volume": 1762047.0}, {"date": "2021-07-09", "close": 8.91, "volume": 1906296.0}, {"date": "2021-07-12", "close": 9.01, "volume": 1573120.0}, {"date": "2021-07-13", "close": 8.98, "volume": 4853851.0}, {"date": "2021-07-14", "close": 8.98, "volume": 1700020.0}, {"date": "2021-07-15", "close": 8.89, "volume": 1965095.0}, {"date": "2021-07-16", "close": 8.85, "volume": 3075607.0}, {"date": "2021-07-19", "close": 8.82, "volume": 3250558.0}, {"date": "2021-07-20", "close": 8.74, "volume": 2783722.0}, {"date": "2021-07-21", "close": 8.85, "volume": 2531867.0}, {"date": "2021-07-22", "close": 8.93, "volume": 1760929.0}, {"date": "2021-07-23", "close": 8.92, "volume": 1517812.0}, {"date": "2021-07-26", "close": 8.9, "volume": 1378528.0}, {"date": "2021-07-27", "close": 8.97, "volume": 2598352.0}, {"date": "2021-07-28", "close": 9.01, "volume": 3410443.0}, {"date": "2021-07-29", "close": 8.97, "volume": 1236799.0}, {"date": "2021-07-30", "close": 9.02, "volume": 1833837.0}, {"date": "2021-08-02", "close": 9.11, "volume": 2293932.0}, {"date": "2021-08-03", "close": 9.1, "volume": 1548926.0}, {"date": "2021-08-04", "close": 9.14, "volume": 1954017.0}, {"date": "2021-08-05", "close": 9.18, "volume": 2201286.0}, {"date": "2021-08-06", "close": 9.29, "volume": 3031619.0}, {"date": "2021-08-09", "close": 9.43, "volume": 2961533.0}, {"date": "2021-08-10", "close": 9.45, "volume": 2366584.0}, {"date": "2021-08-11", "close": 9.55, "volume": 3742216.0}, {"date": "2021-08-12", "close": 9.57, "volume": 1992231.0}, {"date": "2021-08-13", "close": 9.58, "volume": 2283886.0}, {"date": "2021-08-16", "close": 9.42, "volume": 4069114.0}, {"date": "2021-08-17", "close": 9.35, "volume": 1877425.0}, {"date": "2021-08-18", "close": 9.38, "volume": 1986970.0}, {"date": "2021-08-19", "close": 9.44, "volume": 2157059.0}, {"date": "2021-08-20", "close": 9.28, "volume": 2832669.0}, {"date": "2021-08-23", "close": 9.22, "volume": 1507912.0}, {"date": "2021-08-24", "close": 9.17, "volume": 1879933.0}, {"date": "2021-08-25", "close": 9.26, "volume": 1584365.0}, {"date": "2021-08-26", "close": 9.36, "volume": 2043300.0}, {"date": "2021-08-27", "close": 9.47, "volume": 2532045.0}, {"date": "2021-08-30", "close": 9.45, "volume": 1333417.0}, {"date": "2021-08-31", "close": 9.46, "volume": 3032168.0}, {"date": "2021-09-01", "close": 9.51, "volume": 1693146.0}, {"date": "2021-09-02", "close": 9.48, "volume": 1625772.0}, {"date": "2021-09-03", "close": 9.52, "volume": 1226965.0}, {"date": "2021-09-06", "close": 9.53, "volume": 1510542.0}, {"date": "2021-09-07", "close": 9.58, "volume": 1763602.0}, {"date": "2021-09-08", "close": 9.72, "volume": 2538459.0}, {"date": "2021-09-09", "close": 9.41, "volume": 2694262.0}, {"date": "2021-09-10", "close": 9.38, "volume": 2095503.0}, {"date": "2021-09-13", "close": 9.3, "volume": 1506837.0}, {"date": "2021-09-14", "close": 9.22, "volume": 2283287.0}, {"date": "2021-09-15", "close": 9.14, "volume": 1890183.0}, {"date": "2021-09-16", "close": 9.42, "volume": 2493120.0}, {"date": "2021-09-17", "close": 9.46, "volume": 3422609.0}, {"date": "2021-09-20", "close": 9.16, "volume": 1882465.0}, {"date": "2021-09-21", "close": 9.09, "volume": 2423086.0}, {"date": "2021-09-22", "close": 9.05, "volume": 1609456.0}, {"date": "2021-09-23", "close": 9.11, "volume": 1872861.0}, {"date": "2021-09-24", "close": 9.21, "volume": 6251831.0}, {"date": "2021-09-27", "close": 9.46, "volume": 2057872.0}, {"date": "2021-09-28", "close": 9.42, "volume": 1814784.0}, {"date": "2021-09-29", "close": 9.25, "volume": 3241898.0}, {"date": "2021-09-30", "close": 9.36, "volume": 2564626.0}, {"date": "2021-10-01", "close": 9.28, "volume": 3168992.0}, {"date": "2021-10-04", "close": 9.39, "volume": 1200907.0}, {"date": "2021-10-05", "close": 9.5, "volume": 2647289.0}, {"date": "2021-10-06", "close": 9.53, "volume": 2733694.0}, {"date": "2021-10-07", "close": 9.74, "volume": 2183607.0}, {"date": "2021-10-08", "close": 9.71, "volume": 2011181.0}, {"date": "2021-10-11", "close": 9.73, "volume": 1338178.0}, {"date": "2021-10-12", "close": 9.72, "volume": 2350693.0}, {"date": "2021-10-13", "close": 9.3, "volume": 10027913.0}, {"date": "2021-10-14", "close": 9.34, "volume": 4421522.0}, {"date": "2021-10-15", "close": 9.33, "volume": 2571989.0}, {"date": "2021-10-18", "close": 9.33, "volume": 2259548.0}, {"date": "2021-10-19", "close": 9.28, "volume": 3385219.0}, {"date": "2021-10-20", "close": 9.21, "volume": 3753698.0}, {"date": "2021-10-21", "close": 9.13, "volume": 3431546.0}, {"date": "2021-10-22", "close": 9.1, "volume": 2919860.0}, {"date": "2021-10-25", "close": 9.2, "volume": 1684418.0}, {"date": "2021-10-26", "close": 9.19, "volume": 1912509.0}, {"date": "2021-10-27", "close": 9.21, "volume": 2080640.0}, {"date": "2021-10-28", "close": 8.97, "volume": 2796963.0}, {"date": "2021-10-29", "close": 8.8, "volume": 3062067.0}, {"date": "2021-11-01", "close": 8.73, "volume": 4407983.0}, {"date": "2021-11-02", "close": 8.53, "volume": 3038293.0}, {"date": "2021-11-03", "close": 8.6, "volume": 2456758.0}, {"date": "2021-11-04", "close": 8.78, "volume": 2498122.0}, {"date": "2021-11-05", "close": 8.7, "volume": 2389669.0}, {"date": "2021-11-08", "close": 8.85, "volume": 1503374.0}, {"date": "2021-11-09", "close": 8.71, "volume": 2391087.0}, {"date": "2021-11-10", "close": 8.73, "volume": 1610264.0}, {"date": "2021-11-11", "close": 8.63, "volume": 1934105.0}, {"date": "2021-11-12", "close": 8.6, "volume": 2195605.0}, {"date": "2021-11-15", "close": 8.49, "volume": 4214967.0}, {"date": "2021-11-16", "close": 8.46, "volume": 2009313.0}, {"date": "2021-11-17", "close": 8.37, "volume": 2654687.0}, {"date": "2021-11-18", "close": 8.22, "volume": 3930411.0}, {"date": "2021-11-19", "close": 8.14, "volume": 3649268.0}, {"date": "2021-11-22", "close": 8.02, "volume": 2164159.0}, {"date": "2021-11-23", "close": 8.07, "volume": 1576099.0}, {"date": "2021-11-24", "close": 7.94, "volume": 2498842.0}, {"date": "2021-11-25", "close": 7.88, "volume": 3265636.0}, {"date": "2021-11-26", "close": 7.75, "volume": 2968418.0}, {"date": "2021-11-29", "close": 7.76, "volume": 3025300.0}, {"date": "2021-11-30", "close": 7.64, "volume": 3618992.0}, {"date": "2021-12-01", "close": 7.64, "volume": 4570720.0}, {"date": "2021-12-02", "close": 7.62, "volume": 2041226.0}, {"date": "2021-12-03", "close": 7.63, "volume": 2969417.0}, {"date": "2021-12-06", "close": 7.6, "volume": 2155127.0}, {"date": "2021-12-07", "close": 7.92, "volume": 3750151.0}, {"date": "2021-12-08", "close": 7.92, "volume": 4100862.0}, {"date": "2021-12-09", "close": 7.94, "volume": 1901391.0}, {"date": "2021-12-10", "close": 7.94, "volume": 1523395.0}, {"date": "2021-12-13", "close": 7.96, "volume": 1825208.0}, {"date": "2021-12-14", "close": 7.98, "volume": 2250946.0}, {"date": "2021-12-15", "close": 8.05, "volume": 2453535.0}, {"date": "2021-12-16", "close": 7.98, "volume": 3135214.0}, {"date": "2021-12-17", "close": 8.07, "volume": 3394048.0}, {"date": "2021-12-20", "close": 7.98, "volume": 1979256.0}, {"date": "2021-12-21", "close": 8.01, "volume": 900446.0}, {"date": "2021-12-22", "close": 7.99, "volume": 1273907.0}, {"date": "2021-12-23", "close": 8.05, "volume": 721560.0}, {"date": "2021-12-24", "close": 8.13, "volume": 848484.0}, {"date": "2021-12-29", "close": 8.23, "volume": 1182176.0}, {"date": "2021-12-30", "close": 8.2, "volume": 1401216.0}, {"date": "2021-12-31", "close": 8.09, "volume": 636094.0}, {"date": "2022-01-04", "close": 8.32, "volume": 1603314.0}, {"date": "2022-01-05", "close": 8.29, "volume": 2012027.0}, {"date": "2022-01-06", "close": 8.13, "volume": 1342455.0}, {"date": "2022-01-07", "close": 8.26, "volume": 974525.0}, {"date": "2022-01-10", "close": 8.29, "volume": 630337.0}, {"date": "2022-01-11", "close": 8.23, "volume": 1034371.0}, {"date": "2022-01-12", "close": 8.21, "volume": 1426644.0}, {"date": "2022-01-13", "close": 8.34, "volume": 1836559.0}, {"date": "2022-01-14", "close": 8.23, "volume": 1515459.0}, {"date": "2022-01-17", "close": 8.31, "volume": 1020439.0}, {"date": "2022-01-18", "close": 8.27, "volume": 1098551.0}, {"date": "2022-01-19", "close": 8.12, "volume": 1960617.0}, {"date": "2022-01-20", "close": 8.02, "volume": 2232732.0}, {"date": "2022-01-21", "close": 7.86, "volume": 2554122.0}, {"date": "2022-01-24", "close": 7.83, "volume": 1930453.0}, {"date": "2022-01-25", "close": 7.61, "volume": 3510745.0}, {"date": "2022-01-27", "close": 7.56, "volume": 4167916.0}, {"date": "2022-01-28", "close": 7.71, "volume": 5535468.0}, {"date": "2022-01-31", "close": 7.64, "volume": 2208589.0}, {"date": "2022-02-01", "close": 7.82, "volume": 2125223.0}, {"date": "2022-02-02", "close": 7.85, "volume": 3822756.0}, {"date": "2022-02-03", "close": 7.95, "volume": 1997553.0}, {"date": "2022-02-04", "close": 7.97, "volume": 1728849.0}, {"date": "2022-02-07", "close": 7.95, "volume": 1213566.0}, {"date": "2022-02-08", "close": 8.06, "volume": 1612724.0}, {"date": "2022-02-09", "close": 8.19, "volume": 2530324.0}, {"date": "2022-02-10", "close": 8.26, "volume": 2303101.0}, {"date": "2022-02-11", "close": 8.22, "volume": 1546251.0}, {"date": "2022-02-14", "close": 8.38, "volume": 4048277.0}, {"date": "2022-02-15", "close": 8.37, "volume": 2472798.0}, {"date": "2022-02-16", "close": 8.42, "volume": 2439755.0}, {"date": "2022-02-17", "close": 8.47, "volume": 1976661.0}, {"date": "2022-02-18", "close": 8.43, "volume": 2019676.0}, {"date": "2022-02-21", "close": 8.45, "volume": 1582537.0}, {"date": "2022-02-22", "close": 8.34, "volume": 1945728.0}, {"date": "2022-02-23", "close": 8.38, "volume": 1391112.0}, {"date": "2022-02-24", "close": 8.11, "volume": 2826923.0}, {"date": "2022-02-25", "close": 8.0, "volume": 2196983.0}, {"date": "2022-02-28", "close": 8.0, "volume": 2835475.0}, {"date": "2022-03-01", "close": 8.05, "volume": 4386998.0}, {"date": "2022-03-02", "close": 7.8, "volume": 3385936.0}, {"date": "2022-03-03", "close": 7.81, "volume": 3181353.0}, {"date": "2022-03-04", "close": 7.81, "volume": 2420260.0}, {"date": "2022-03-07", "close": 7.61, "volume": 2533115.0}, {"date": "2022-03-08", "close": 7.55, "volume": 3031407.0}, {"date": "2022-03-09", "close": 7.69, "volume": 1880167.0}, {"date": "2022-03-10", "close": 7.94, "volume": 2025962.0}, {"date": "2022-03-11", "close": 7.89, "volume": 1187474.0}, {"date": "2022-03-14", "close": 8.01, "volume": 1470449.0}, {"date": "2022-03-15", "close": 8.14, "volume": 2719165.0}, {"date": "2022-03-16", "close": 8.27, "volume": 2543186.0}, {"date": "2022-03-17", "close": 8.31, "volume": 2815454.0}, {"date": "2022-03-18", "close": 8.41, "volume": 6345558.0}, {"date": "2022-03-21", "close": 8.33, "volume": 1751310.0}, {"date": "2022-03-22", "close": 8.35, "volume": 1474128.0}, {"date": "2022-03-23", "close": 8.46, "volume": 1328581.0}, {"date": "2022-03-24", "close": 8.43, "volume": 1334546.0}, {"date": "2022-03-25", "close": 8.41, "volume": 1633729.0}, {"date": "2022-03-28", "close": 8.49, "volume": 1556630.0}, {"date": "2022-03-29", "close": 8.6, "volume": 1880018.0}, {"date": "2022-03-30", "close": 8.63, "volume": 3283970.0}, {"date": "2022-03-31", "close": 8.68, "volume": 1705231.0}, {"date": "2022-04-01", "close": 8.5, "volume": 4327578.0}, {"date": "2022-04-04", "close": 8.23, "volume": 4992674.0}, {"date": "2022-04-05", "close": 8.3, "volume": 2792780.0}, {"date": "2022-04-06", "close": 8.47, "volume": 2610995.0}, {"date": "2022-04-07", "close": 8.42, "volume": 1451542.0}, {"date": "2022-04-08", "close": 8.4, "volume": 1469472.0}, {"date": "2022-04-11", "close": 8.44, "volume": 1366235.0}, {"date": "2022-04-12", "close": 8.49, "volume": 1941403.0}, {"date": "2022-04-13", "close": 8.53, "volume": 2336111.0}, {"date": "2022-04-14", "close": 7.99, "volume": 17452969.0}, {"date": "2022-04-19", "close": 7.94, "volume": 10214621.0}, {"date": "2022-04-20", "close": 8.0, "volume": 5787453.0}, {"date": "2022-04-21", "close": 8.05, "volume": 5286435.0}, {"date": "2022-04-22", "close": 7.96, "volume": 5255401.0}, {"date": "2022-04-26", "close": 7.92, "volume": 4892338.0}, {"date": "2022-04-27", "close": 7.86, "volume": 4179139.0}, {"date": "2022-04-28", "close": 7.97, "volume": 2673392.0}, {"date": "2022-04-29", "close": 8.13, "volume": 2895910.0}, {"date": "2022-05-02", "close": 8.12, "volume": 3014315.0}, {"date": "2022-05-03", "close": 8.12, "volume": 3653097.0}, {"date": "2022-05-04", "close": 7.9, "volume": 4505457.0}, {"date": "2022-05-05", "close": 7.86, "volume": 4764107.0}, {"date": "2022-05-06", "close": 7.7, "volume": 4583214.0}, {"date": "2022-05-09", "close": 7.6, "volume": 3219128.0}, {"date": "2022-05-10", "close": 7.51, "volume": 5226352.0}, {"date": "2022-05-11", "close": 7.44, "volume": 4038216.0}, {"date": "2022-05-12", "close": 7.31, "volume": 4775132.0}, {"date": "2022-05-13", "close": 7.44, "volume": 3293378.0}, {"date": "2022-05-16", "close": 7.52, "volume": 2519794.0}, {"date": "2022-05-17", "close": 7.51, "volume": 2134483.0}, {"date": "2022-05-18", "close": 7.52, "volume": 2177605.0}, {"date": "2022-05-19", "close": 7.46, "volume": 1905834.0}, {"date": "2022-05-20", "close": 7.5, "volume": 2069034.0}, {"date": "2022-05-23", "close": 7.49, "volume": 1347251.0}, {"date": "2022-05-24", "close": 7.57, "volume": 2370273.0}, {"date": "2022-05-25", "close": 7.52, "volume": 2929793.0}, {"date": "2022-05-26", "close": 7.48, "volume": 2238770.0}, {"date": "2022-05-27", "close": 7.57, "volume": 2145016.0}, {"date": "2022-05-30", "close": 7.7, "volume": 2215293.0}, {"date": "2022-05-31", "close": 7.51, "volume": 3070987.0}, {"date": "2022-06-01", "close": 7.56, "volume": 1602910.0}, {"date": "2022-06-02", "close": 7.48, "volume": 1571620.0}, {"date": "2022-06-03", "close": 7.56, "volume": 1706866.0}, {"date": "2022-06-06", "close": 7.51, "volume": 909926.0}, {"date": "2022-06-07", "close": 7.37, "volume": 2301179.0}, {"date": "2022-06-08", "close": 7.05, "volume": 6384686.0}, {"date": "2022-06-09", "close": 6.92, "volume": 3610368.0}, {"date": "2022-06-10", "close": 6.81, "volume": 3804610.0}, {"date": "2022-06-14", "close": 6.54, "volume": 5626474.0}, {"date": "2022-06-15", "close": 6.51, "volume": 4493635.0}, {"date": "2022-06-16", "close": 6.54, "volume": 3917694.0}, {"date": "2022-06-17", "close": 6.48, "volume": 4928090.0}, {"date": "2022-06-20", "close": 6.47, "volume": 2036152.0}, {"date": "2022-06-21", "close": 6.63, "volume": 2662591.0}, {"date": "2022-06-22", "close": 6.68, "volume": 2215699.0}, {"date": "2022-06-23", "close": 6.73, "volume": 2130223.0}, {"date": "2022-06-24", "close": 6.75, "volume": 2632016.0}, {"date": "2022-06-27", "close": 6.93, "volume": 2037060.0}, {"date": "2022-06-28", "close": 6.84, "volume": 2305973.0}, {"date": "2022-06-29", "close": 6.85, "volume": 2703420.0}, {"date": "2022-06-30", "close": 6.67, "volume": 4233863.0}, {"date": "2022-07-01", "close": 6.7, "volume": 1456909.0}, {"date": "2022-07-04", "close": 6.77, "volume": 1756184.0}, {"date": "2022-07-05", "close": 6.83, "volume": 1560822.0}, {"date": "2022-07-06", "close": 6.88, "volume": 1493376.0}, {"date": "2022-07-07", "close": 6.93, "volume": 1266318.0}, {"date": "2022-07-08", "close": 6.91, "volume": 1282957.0}, {"date": "2022-07-11", "close": 6.95, "volume": 2214720.0}, {"date": "2022-07-12", "close": 6.98, "volume": 1672393.0}, {"date": "2022-07-13", "close": 7.02, "volume": 1175092.0}, {"date": "2022-07-14", "close": 6.97, "volume": 1301700.0}, {"date": "2022-07-15", "close": 6.91, "volume": 1639574.0}, {"date": "2022-07-18", "close": 7.08, "volume": 1575695.0}, {"date": "2022-07-19", "close": 7.15, "volume": 1494926.0}, {"date": "2022-07-20", "close": 7.26, "volume": 1375697.0}, {"date": "2022-07-21", "close": 7.42, "volume": 2740679.0}, {"date": "2022-07-22", "close": 7.44, "volume": 3077134.0}, {"date": "2022-07-25", "close": 7.42, "volume": 1050055.0}, {"date": "2022-07-26", "close": 7.43, "volume": 2051367.0}, {"date": "2022-07-27", "close": 7.48, "volume": 1757488.0}, {"date": "2022-07-28", "close": 7.44, "volume": 1723987.0}, {"date": "2022-07-29", "close": 7.52, "volume": 2358689.0}, {"date": "2022-08-01", "close": 7.45, "volume": 2107955.0}, {"date": "2022-08-02", "close": 7.52, "volume": 1777107.0}, {"date": "2022-08-03", "close": 7.47, "volume": 1323371.0}, {"date": "2022-08-04", "close": 7.53, "volume": 1201903.0}, {"date": "2022-08-05", "close": 7.57, "volume": 1074741.0}, {"date": "2022-08-08", "close": 7.52, "volume": 1434375.0}, {"date": "2022-08-09", "close": 7.43, "volume": 1982394.0}, {"date": "2022-08-10", "close": 7.53, "volume": 1522304.0}, {"date": "2022-08-11", "close": 7.62, "volume": 1161153.0}, {"date": "2022-08-12", "close": 7.59, "volume": 989049.0}, {"date": "2022-08-15", "close": 7.41, "volume": 2402927.0}, {"date": "2022-08-16", "close": 7.25, "volume": 3488615.0}, {"date": "2022-08-17", "close": 7.42, "volume": 1944803.0}, {"date": "2022-08-18", "close": 7.41, "volume": 2114427.0}, {"date": "2022-08-19", "close": 7.35, "volume": 1397108.0}, {"date": "2022-08-22", "close": 7.06, "volume": 3122440.0}, {"date": "2022-08-23", "close": 6.87, "volume": 3007177.0}, {"date": "2022-08-24", "close": 6.92, "volume": 2901313.0}, {"date": "2022-08-25", "close": 6.95, "volume": 2030134.0}, {"date": "2022-08-26", "close": 7.05, "volume": 2939507.0}, {"date": "2022-08-29", "close": 6.91, "volume": 2603052.0}, {"date": "2022-08-30", "close": 6.96, "volume": 2737427.0}, {"date": "2022-08-31", "close": 7.03, "volume": 2530696.0}, {"date": "2022-09-01", "close": 6.86, "volume": 3619315.0}, {"date": "2022-09-02", "close": 6.99, "volume": 1834469.0}, {"date": "2022-09-05", "close": 6.99, "volume": 1413901.0}, {"date": "2022-09-06", "close": 6.87, "volume": 1545546.0}, {"date": "2022-09-07", "close": 6.61, "volume": 4806539.0}, {"date": "2022-09-08", "close": 6.75, "volume": 1745200.0}, {"date": "2022-09-09", "close": 6.8, "volume": 2508319.0}, {"date": "2022-09-12", "close": 6.91, "volume": 1844089.0}, {"date": "2022-09-13", "close": 6.99, "volume": 2251617.0}, {"date": "2022-09-14", "close": 6.8, "volume": 1959846.0}, {"date": "2022-09-15", "close": 6.9, "volume": 2460401.0}, {"date": "2022-09-16", "close": 6.86, "volume": 3169448.0}, {"date": "2022-09-19", "close": 6.85, "volume": 1213121.0}, {"date": "2022-09-20", "close": 6.88, "volume": 1458730.0}, {"date": "2022-09-21", "close": 6.82, "volume": 1628388.0}, {"date": "2022-09-23", "close": 6.75, "volume": 2464997.0}, {"date": "2022-09-26", "close": 6.65, "volume": 1560218.0}, {"date": "2022-09-27", "close": 6.68, "volume": 1628614.0}, {"date": "2022-09-28", "close": 6.63, "volume": 1592222.0}, {"date": "2022-09-29", "close": 6.63, "volume": 1846921.0}, {"date": "2022-09-30", "close": 6.51, "volume": 2661817.0}, {"date": "2022-10-03", "close": 6.57, "volume": 1586444.0}, {"date": "2022-10-04", "close": 6.9, "volume": 2200384.0}, {"date": "2022-10-05", "close": 6.98, "volume": 2567673.0}, {"date": "2022-10-06", "close": 6.98, "volume": 1275408.0}, {"date": "2022-10-07", "close": 6.87, "volume": 2001173.0}, {"date": "2022-10-10", "close": 6.81, "volume": 2000606.0}, {"date": "2022-10-11", "close": 6.83, "volume": 1665174.0}, {"date": "2022-10-12", "close": 7.59, "volume": 9254306.0}, {"date": "2022-10-13", "close": 7.61, "volume": 5953968.0}, {"date": "2022-10-14", "close": 7.73, "volume": 3608743.0}, {"date": "2022-10-17", "close": 7.67, "volume": 2353699.0}, {"date": "2022-10-18", "close": 7.7, "volume": 3256940.0}, {"date": "2022-10-19", "close": 7.7, "volume": 2312334.0}, {"date": "2022-10-20", "close": 7.62, "volume": 3706909.0}, {"date": "2022-10-21", "close": 7.51, "volume": 3730264.0}, {"date": "2022-10-24", "close": 7.53, "volume": 3311514.0}, {"date": "2022-10-25", "close": 7.63, "volume": 2712687.0}, {"date": "2022-10-26", "close": 7.7, "volume": 4055835.0}, {"date": "2022-10-27", "close": 7.33, "volume": 4587466.0}, {"date": "2022-10-28", "close": 7.34, "volume": 1955639.0}, {"date": "2022-10-31", "close": 7.36, "volume": 2374928.0}, {"date": "2022-11-01", "close": 7.43, "volume": 2379931.0}, {"date": "2022-11-02", "close": 7.43, "volume": 1694350.0}, {"date": "2022-11-03", "close": 7.26, "volume": 1738696.0}, {"date": "2022-11-04", "close": 7.29, "volume": 2268616.0}, {"date": "2022-11-07", "close": 7.22, "volume": 1588715.0}, {"date": "2022-11-08", "close": 7.3, "volume": 1599453.0}, {"date": "2022-11-09", "close": 7.29, "volume": 1564903.0}, {"date": "2022-11-10", "close": 7.23, "volume": 1587178.0}, {"date": "2022-11-11", "close": 7.38, "volume": 2600506.0}, {"date": "2022-11-14", "close": 7.28, "volume": 2166070.0}, {"date": "2022-11-15", "close": 7.27, "volume": 1339601.0}, {"date": "2022-11-16", "close": 7.24, "volume": 1439589.0}, {"date": "2022-11-17", "close": 7.25, "volume": 2002275.0}, {"date": "2022-11-18", "close": 7.25, "volume": 1175840.0}, {"date": "2022-11-21", "close": 7.34, "volume": 1437154.0}, {"date": "2022-11-22", "close": 7.36, "volume": 1221254.0}, {"date": "2022-11-23", "close": 7.42, "volume": 1373526.0}, {"date": "2022-11-24", "close": 7.46, "volume": 1583596.0}, {"date": "2022-11-25", "close": 7.56, "volume": 2040529.0}, {"date": "2022-11-28", "close": 7.14, "volume": 10175179.0}, {"date": "2022-11-29", "close": 7.14, "volume": 4601048.0}, {"date": "2022-11-30", "close": 7.18, "volume": 3731753.0}, {"date": "2022-12-01", "close": 7.23, "volume": 2470374.0}, {"date": "2022-12-02", "close": 7.16, "volume": 1785536.0}, {"date": "2022-12-05", "close": 7.18, "volume": 1330777.0}, {"date": "2022-12-06", "close": 7.15, "volume": 2860336.0}, {"date": "2022-12-07", "close": 7.1, "volume": 2770355.0}, {"date": "2022-12-08", "close": 6.98, "volume": 2899908.0}, {"date": "2022-12-09", "close": 6.95, "volume": 1600359.0}, {"date": "2022-12-12", "close": 6.87, "volume": 2471111.0}, {"date": "2022-12-13", "close": 7.0, "volume": 2998997.0}, {"date": "2022-12-14", "close": 7.0, "volume": 2436476.0}, {"date": "2022-12-15", "close": 6.92, "volume": 2975736.0}, {"date": "2022-12-16", "close": 6.8, "volume": 5901092.0}, {"date": "2022-12-19", "close": 6.82, "volume": 1602766.0}, {"date": "2022-12-20", "close": 6.77, "volume": 2417573.0}, {"date": "2022-12-21", "close": 6.86, "volume": 3530136.0}, {"date": "2022-12-22", "close": 6.9, "volume": 2105074.0}, {"date": "2022-12-23", "close": 6.89, "volume": 1265531.0}, {"date": "2022-12-28", "close": 6.86, "volume": 1110279.0}, {"date": "2022-12-29", "close": 6.83, "volume": 1059489.0}, {"date": "2022-12-30", "close": 6.9, "volume": 1788412.0}, {"date": "2023-01-03", "close": 6.79, "volume": 1982711.0}, {"date": "2023-01-04", "close": 6.93, "volume": 1971566.0}, {"date": "2023-01-05", "close": 6.9, "volume": 1912439.0}, {"date": "2023-01-06", "close": 6.86, "volume": 1170159.0}, {"date": "2023-01-09", "close": 6.88, "volume": 966184.0}, {"date": "2023-01-10", "close": 6.9, "volume": 1522483.0}, {"date": "2023-01-11", "close": 6.91, "volume": 1039267.0}, {"date": "2023-01-12", "close": 6.98, "volume": 1660112.0}, {"date": "2023-01-13", "close": 7.05, "volume": 1798840.0}, {"date": "2023-01-16", "close": 7.08, "volume": 1220266.0}, {"date": "2023-01-17", "close": 7.05, "volume": 1148225.0}, {"date": "2023-01-18", "close": 7.0, "volume": 2457310.0}, {"date": "2023-01-19", "close": 6.97, "volume": 2385687.0}, {"date": "2023-01-20", "close": 6.99, "volume": 1587858.0}, {"date": "2023-01-23", "close": 6.95, "volume": 2435249.0}, {"date": "2023-01-24", "close": 6.93, "volume": 1481839.0}, {"date": "2023-01-25", "close": 6.95, "volume": 1658344.0}, {"date": "2023-01-27", "close": 7.02, "volume": 2027750.0}, {"date": "2023-01-30", "close": 7.01, "volume": 1606315.0}, {"date": "2023-01-31", "close": 6.97, "volume": 1903114.0}, {"date": "2023-02-01", "close": 6.97, "volume": 2131100.0}, {"date": "2023-02-02", "close": 7.05, "volume": 4817438.0}, {"date": "2023-02-03", "close": 7.19, "volume": 5353874.0}, {"date": "2023-02-06", "close": 7.13, "volume": 3790452.0}, {"date": "2023-02-07", "close": 7.21, "volume": 3187602.0}, {"date": "2023-02-08", "close": 7.26, "volume": 4369653.0}, {"date": "2023-02-09", "close": 7.27, "volume": 2446793.0}, {"date": "2023-02-10", "close": 7.25, "volume": 2111534.0}, {"date": "2023-02-13", "close": 7.16, "volume": 2518763.0}, {"date": "2023-02-14", "close": 7.18, "volume": 1768523.0}, {"date": "2023-02-15", "close": 7.02, "volume": 3799734.0}, {"date": "2023-02-16", "close": 7.06, "volume": 2347617.0}, {"date": "2023-02-17", "close": 7.03, "volume": 2691629.0}, {"date": "2023-02-20", "close": 7.14, "volume": 1695526.0}, {"date": "2023-02-21", "close": 7.12, "volume": 1733207.0}, {"date": "2023-02-22", "close": 7.07, "volume": 2345005.0}, {"date": "2023-02-23", "close": 7.0, "volume": 1580411.0}, {"date": "2023-02-24", "close": 7.07, "volume": 1251842.0}, {"date": "2023-02-27", "close": 7.08, "volume": 1347905.0}, {"date": "2023-02-28", "close": 7.06, "volume": 1399804.0}, {"date": "2023-03-01", "close": 6.9, "volume": 3142640.0}, {"date": "2023-03-02", "close": 6.77, "volume": 3624676.0}, {"date": "2023-03-03", "close": 6.81, "volume": 2409962.0}, {"date": "2023-03-06", "close": 6.92, "volume": 2375066.0}, {"date": "2023-03-07", "close": 6.98, "volume": 1807025.0}, {"date": "2023-03-08", "close": 6.94, "volume": 1670777.0}, {"date": "2023-03-09", "close": 6.96, "volume": 1464838.0}, {"date": "2023-03-10", "close": 6.79, "volume": 4181732.0}, {"date": "2023-03-13", "close": 6.66, "volume": 3304386.0}, {"date": "2023-03-14", "close": 6.47, "volume": 6983422.0}, {"date": "2023-03-15", "close": 6.62, "volume": 3206743.0}, {"date": "2023-03-16", "close": 6.48, "volume": 4454994.0}, {"date": "2023-03-17", "close": 6.51, "volume": 4622252.0}, {"date": "2023-03-20", "close": 6.46, "volume": 2607048.0}, {"date": "2023-03-21", "close": 6.58, "volume": 2419377.0}, {"date": "2023-03-22", "close": 6.57, "volume": 3028939.0}, {"date": "2023-03-23", "close": 6.5, "volume": 1622605.0}, {"date": "2023-03-24", "close": 6.4, "volume": 3120031.0}, {"date": "2023-03-27", "close": 6.4, "volume": 1855364.0}, {"date": "2023-03-28", "close": 6.48, "volume": 2376274.0}, {"date": "2023-03-29", "close": 6.37, "volume": 3959447.0}, {"date": "2023-03-30", "close": 6.51, "volume": 2057990.0}, {"date": "2023-03-31", "close": 6.49, "volume": 2134848.0}, {"date": "2023-04-03", "close": 6.52, "volume": 2677631.0}, {"date": "2023-04-04", "close": 6.51, "volume": 2928688.0}, {"date": "2023-04-05", "close": 6.48, "volume": 2575938.0}, {"date": "2023-04-06", "close": 6.42, "volume": 13778632.0}, {"date": "2023-04-11", "close": 6.52, "volume": 3548682.0}, {"date": "2023-04-12", "close": 6.5, "volume": 2565045.0}, {"date": "2023-04-13", "close": 6.49, "volume": 2816644.0}, {"date": "2023-04-14", "close": 6.43, "volume": 6701383.0}, {"date": "2023-04-17", "close": 6.36, "volume": 4276538.0}, {"date": "2023-04-18", "close": 6.3, "volume": 4567501.0}, {"date": "2023-04-19", "close": 6.29, "volume": 5097218.0}, {"date": "2023-04-20", "close": 6.36, "volume": 6151616.0}, {"date": "2023-04-21", "close": 6.04, "volume": 15664301.0}, {"date": "2023-04-24", "close": 6.02, "volume": 5544835.0}, {"date": "2023-04-26", "close": 5.94, "volume": 6484104.0}, {"date": "2023-04-27", "close": 5.78, "volume": 7125719.0}, {"date": "2023-04-28", "close": 5.8, "volume": 6301292.0}, {"date": "2023-05-01", "close": 5.92, "volume": 5828095.0}, {"date": "2023-05-02", "close": 5.84, "volume": 5369176.0}, {"date": "2023-05-03", "close": 5.81, "volume": 3399158.0}, {"date": "2023-05-04", "close": 5.78, "volume": 3994064.0}, {"date": "2023-05-05", "close": 5.82, "volume": 3003857.0}, {"date": "2023-05-08", "close": 5.9, "volume": 5282794.0}, {"date": "2023-05-09", "close": 5.91, "volume": 3454543.0}, {"date": "2023-05-10", "close": 5.66, "volume": 5016717.0}, {"date": "2023-05-11", "close": 5.6, "volume": 3437919.0}, {"date": "2023-05-12", "close": 5.7, "volume": 3873393.0}, {"date": "2023-05-15", "close": 5.67, "volume": 2420919.0}, {"date": "2023-05-16", "close": 5.62, "volume": 2465855.0}, {"date": "2023-05-17", "close": 5.57, "volume": 2738154.0}, {"date": "2023-05-18", "close": 5.61, "volume": 2749827.0}, {"date": "2023-05-19", "close": 5.72, "volume": 3008482.0}, {"date": "2023-05-22", "close": 5.6, "volume": 3478515.0}, {"date": "2023-05-23", "close": 5.7, "volume": 3471381.0}, {"date": "2023-05-24", "close": 5.68, "volume": 2115996.0}, {"date": "2023-05-25", "close": 5.64, "volume": 3581063.0}, {"date": "2023-05-26", "close": 5.67, "volume": 2478317.0}, {"date": "2023-05-29", "close": 5.77, "volume": 2781046.0}, {"date": "2023-05-30", "close": 5.78, "volume": 2851095.0}, {"date": "2023-05-31", "close": 5.47, "volume": 13804178.0}, {"date": "2023-06-01", "close": 5.47, "volume": 5673300.0}, {"date": "2023-06-02", "close": 5.51, "volume": 3210718.0}, {"date": "2023-06-05", "close": 5.54, "volume": 2762262.0}, {"date": "2023-06-06", "close": 5.45, "volume": 3890733.0}, {"date": "2023-06-07", "close": 5.42, "volume": 4068073.0}, {"date": "2023-06-08", "close": 5.39, "volume": 3580499.0}, {"date": "2023-06-09", "close": 5.41, "volume": 3540059.0}, {"date": "2023-06-13", "close": 5.41, "volume": 2817547.0}, {"date": "2023-06-14", "close": 5.46, "volume": 2597743.0}, {"date": "2023-06-15", "close": 5.46, "volume": 2787186.0}, {"date": "2023-06-16", "close": 5.51, "volume": 6513604.0}, {"date": "2023-06-19", "close": 5.54, "volume": 3093570.0}, {"date": "2023-06-20", "close": 5.6, "volume": 2999670.0}, {"date": "2023-06-21", "close": 5.63, "volume": 2413937.0}, {"date": "2023-06-22", "close": 5.51, "volume": 2528669.0}, {"date": "2023-06-23", "close": 5.37, "volume": 3577137.0}, {"date": "2023-06-26", "close": 5.33, "volume": 3381969.0}, {"date": "2023-06-27", "close": 5.38, "volume": 3575180.0}, {"date": "2023-06-28", "close": 5.5, "volume": 4651078.0}, {"date": "2023-06-29", "close": 5.51, "volume": 2152415.0}, {"date": "2023-06-30", "close": 5.49, "volume": 2831323.0}, {"date": "2023-07-03", "close": 5.58, "volume": 2713931.0}, {"date": "2023-07-04", "close": 5.68, "volume": 2403485.0}, {"date": "2023-07-05", "close": 5.61, "volume": 1489912.0}, {"date": "2023-07-06", "close": 5.54, "volume": 2025499.0}, {"date": "2023-07-07", "close": 5.45, "volume": 2077657.0}, {"date": "2023-07-10", "close": 5.45, "volume": 1486706.0}, {"date": "2023-07-11", "close": 5.58, "volume": 2133733.0}, {"date": "2023-07-12", "close": 5.63, "volume": 1374246.0}, {"date": "2023-07-13", "close": 5.68, "volume": 3154948.0}, {"date": "2023-07-14", "close": 5.74, "volume": 2530746.0}, {"date": "2023-07-17", "close": 5.78, "volume": 1663571.0}, {"date": "2023-07-18", "close": 5.86, "volume": 2595232.0}, {"date": "2023-07-19", "close": 5.95, "volume": 3958322.0}, {"date": "2023-07-20", "close": 5.95, "volume": 3034319.0}, {"date": "2023-07-21", "close": 5.96, "volume": 3952165.0}, {"date": "2023-07-24", "close": 5.94, "volume": 1578829.0}, {"date": "2023-07-25", "close": 5.84, "volume": 2564693.0}, {"date": "2023-07-26", "close": 5.91, "volume": 2174857.0}, {"date": "2023-07-27", "close": 6.05, "volume": 3611692.0}, {"date": "2023-07-28", "close": 6.03, "volume": 3213999.0}, {"date": "2023-07-31", "close": 6.04, "volume": 2014222.0}, {"date": "2023-08-01", "close": 6.05, "volume": 2810677.0}, {"date": "2023-08-02", "close": 6.0, "volume": 2589279.0}, {"date": "2023-08-03", "close": 5.92, "volume": 2846987.0}, {"date": "2023-08-04", "close": 5.95, "volume": 1755503.0}, {"date": "2023-08-07", "close": 5.96, "volume": 1109660.0}, {"date": "2023-08-08", "close": 5.9, "volume": 1716648.0}, {"date": "2023-08-09", "close": 5.95, "volume": 1658650.0}, {"date": "2023-08-10", "close": 5.99, "volume": 2149871.0}, {"date": "2023-08-11", "close": 6.01, "volume": 2986454.0}, {"date": "2023-08-14", "close": 5.94, "volume": 2639224.0}, {"date": "2023-08-15", "close": 5.96, "volume": 1187336.0}, {"date": "2023-08-16", "close": 5.92, "volume": 2110833.0}, {"date": "2023-08-17", "close": 5.93, "volume": 2598332.0}, {"date": "2023-08-18", "close": 5.91, "volume": 2203254.0}, {"date": "2023-08-21", "close": 5.86, "volume": 1727068.0}, {"date": "2023-08-22", "close": 5.88, "volume": 2126748.0}, {"date": "2023-08-23", "close": 5.93, "volume": 2234214.0}, {"date": "2023-08-24", "close": 5.97, "volume": 1763736.0}, {"date": "2023-08-25", "close": 5.89, "volume": 1628284.0}, {"date": "2023-08-28", "close": 5.93, "volume": 1287049.0}, {"date": "2023-08-29", "close": 5.93, "volume": 1303191.0}, {"date": "2023-08-30", "close": 5.86, "volume": 2869848.0}, {"date": "2023-08-31", "close": 5.76, "volume": 3840436.0}, {"date": "2023-09-01", "close": 5.75, "volume": 1579033.0}, {"date": "2023-09-04", "close": 5.86, "volume": 1752464.0}, {"date": "2023-09-05", "close": 5.73, "volume": 3502676.0}, {"date": "2023-09-06", "close": 5.62, "volume": 2671912.0}, {"date": "2023-09-07", "close": 5.65, "volume": 1943170.0}, {"date": "2023-09-08", "close": 5.65, "volume": 1894846.0}, {"date": "2023-09-11", "close": 5.82, "volume": 3831043.0}, {"date": "2023-09-12", "close": 5.78, "volume": 2163919.0}, {"date": "2023-09-13", "close": 5.78, "volume": 1089564.0}, {"date": "2023-09-14", "close": 5.86, "volume": 1956508.0}, {"date": "2023-09-15", "close": 5.91, "volume": 2649874.0}, {"date": "2023-09-18", "close": 5.88, "volume": 1128432.0}, {"date": "2023-09-19", "close": 5.86, "volume": 1420106.0}, {"date": "2023-09-20", "close": 5.89, "volume": 1384068.0}, {"date": "2023-09-21", "close": 5.78, "volume": 2521589.0}, {"date": "2023-09-22", "close": 5.75, "volume": 3153809.0}, {"date": "2023-09-25", "close": 5.77, "volume": 1063141.0}, {"date": "2023-09-26", "close": 5.77, "volume": 1207910.0}, {"date": "2023-09-27", "close": 5.72, "volume": 1810793.0}, {"date": "2023-09-28", "close": 5.76, "volume": 1817998.0}, {"date": "2023-09-29", "close": 5.74, "volume": 2894371.0}, {"date": "2023-10-02", "close": 5.72, "volume": 1579922.0}, {"date": "2023-10-03", "close": 5.66, "volume": 3359621.0}, {"date": "2023-10-04", "close": 5.53, "volume": 3890102.0}, {"date": "2023-10-05", "close": 5.62, "volume": 2227424.0}, {"date": "2023-10-06", "close": 5.71, "volume": 2214609.0}, {"date": "2023-10-09", "close": 5.72, "volume": 2868536.0}, {"date": "2023-10-10", "close": 5.78, "volume": 2101893.0}, {"date": "2023-10-11", "close": 5.35, "volume": 14292592.0}, {"date": "2023-10-12", "close": 5.56, "volume": 7139670.0}, {"date": "2023-10-13", "close": 5.46, "volume": 4219652.0}, {"date": "2023-10-16", "close": 5.42, "volume": 2405385.0}, {"date": "2023-10-17", "close": 5.52, "volume": 2510638.0}, {"date": "2023-10-18", "close": 5.59, "volume": 2471046.0}, {"date": "2023-10-19", "close": 5.55, "volume": 1936868.0}, {"date": "2023-10-20", "close": 5.55, "volume": 2493395.0}, {"date": "2023-10-23", "close": 5.57, "volume": 2426587.0}, {"date": "2023-10-24", "close": 5.52, "volume": 2241711.0}, {"date": "2023-10-25", "close": 5.48, "volume": 2886745.0}, {"date": "2023-10-26", "close": 5.22, "volume": 4948385.0}, {"date": "2023-10-27", "close": 5.2, "volume": 3078568.0}, {"date": "2023-10-30", "close": 5.16, "volume": 2141251.0}, {"date": "2023-10-31", "close": 5.1, "volume": 3346068.0}, {"date": "2023-11-01", "close": 5.15, "volume": 2465649.0}, {"date": "2023-11-02", "close": 5.26, "volume": 3017569.0}, {"date": "2023-11-03", "close": 5.45, "volume": 2691645.0}, {"date": "2023-11-06", "close": 5.44, "volume": 2519308.0}, {"date": "2023-11-07", "close": 5.4, "volume": 1518573.0}, {"date": "2023-11-08", "close": 5.46, "volume": 1646070.0}, {"date": "2023-11-09", "close": 5.5, "volume": 2176735.0}, {"date": "2023-11-10", "close": 5.49, "volume": 2096805.0}, {"date": "2023-11-13", "close": 5.48, "volume": 2152695.0}, {"date": "2023-11-14", "close": 5.51, "volume": 1860100.0}, {"date": "2023-11-15", "close": 5.62, "volume": 3755364.0}, {"date": "2023-11-16", "close": 5.52, "volume": 2105186.0}, {"date": "2023-11-17", "close": 5.47, "volume": 3084368.0}, {"date": "2023-11-20", "close": 5.5, "volume": 1345333.0}, {"date": "2023-11-21", "close": 5.5, "volume": 1627642.0}, {"date": "2023-11-22", "close": 5.54, "volume": 1567469.0}, {"date": "2023-11-23", "close": 5.53, "volume": 938998.0}, {"date": "2023-11-24", "close": 5.55, "volume": 1420502.0}, {"date": "2023-11-27", "close": 5.53, "volume": 1365375.0}, {"date": "2023-11-28", "close": 5.53, "volume": 1502949.0}, {"date": "2023-11-29", "close": 5.47, "volume": 1887494.0}, {"date": "2023-11-30", "close": 5.5, "volume": 3710035.0}, {"date": "2023-12-01", "close": 5.56, "volume": 1901473.0}, {"date": "2023-12-04", "close": 5.64, "volume": 2343921.0}, {"date": "2023-12-05", "close": 5.46, "volume": 3809930.0}, {"date": "2023-12-06", "close": 5.54, "volume": 4118965.0}, {"date": "2023-12-07", "close": 5.58, "volume": 1846243.0}, {"date": "2023-12-08", "close": 5.61, "volume": 1730799.0}, {"date": "2023-12-11", "close": 5.69, "volume": 3100642.0}, {"date": "2023-12-12", "close": 5.79, "volume": 3440767.0}, {"date": "2023-12-13", "close": 5.8, "volume": 2223638.0}, {"date": "2023-12-14", "close": 5.95, "volume": 3888104.0}, {"date": "2023-12-15", "close": 6.06, "volume": 5717401.0}, {"date": "2023-12-18", "close": 6.01, "volume": 1648346.0}, {"date": "2023-12-19", "close": 6.01, "volume": 1679851.0}, {"date": "2023-12-20", "close": 6.03, "volume": 1703584.0}, {"date": "2023-12-21", "close": 5.98, "volume": 2144157.0}, {"date": "2023-12-22", "close": 5.98, "volume": 2304201.0}, {"date": "2023-12-27", "close": 6.02, "volume": 1412252.0}, {"date": "2023-12-28", "close": 6.06, "volume": 1640993.0}, {"date": "2023-12-29", "close": 6.08, "volume": 1740340.0}, {"date": "2024-01-02", "close": 6.09, "volume": 1204046.0}, {"date": "2024-01-03", "close": 6.03, "volume": 1130739.0}, {"date": "2024-01-04", "close": 6.03, "volume": 1409174.0}, {"date": "2024-01-05", "close": 6.15, "volume": 2696379.0}, {"date": "2024-01-08", "close": 6.17, "volume": 2474079.0}, {"date": "2024-01-09", "close": 6.19, "volume": 1545972.0}, {"date": "2024-01-10", "close": 6.14, "volume": 1450409.0}, {"date": "2024-01-11", "close": 6.1, "volume": 1588027.0}, {"date": "2024-01-12", "close": 6.0, "volume": 1974579.0}, {"date": "2024-01-15", "close": 5.93, "volume": 1893939.0}, {"date": "2024-01-16", "close": 5.8, "volume": 3695766.0}, {"date": "2024-01-17", "close": 5.83, "volume": 2520893.0}, {"date": "2024-01-18", "close": 5.77, "volume": 2919657.0}, {"date": "2024-01-19", "close": 5.86, "volume": 2357035.0}, {"date": "2024-01-22", "close": 5.95, "volume": 1713242.0}, {"date": "2024-01-23", "close": 5.89, "volume": 2013665.0}, {"date": "2024-01-24", "close": 5.89, "volume": 939778.0}, {"date": "2024-01-25", "close": 5.94, "volume": 1322989.0}, {"date": "2024-01-29", "close": 5.99, "volume": 2147280.0}, {"date": "2024-01-30", "close": 5.96, "volume": 1183580.0}, {"date": "2024-01-31", "close": 6.04, "volume": 2398139.0}, {"date": "2024-02-01", "close": 5.93, "volume": 1847455.0}, {"date": "2024-02-02", "close": 6.0, "volume": 1623448.0}, {"date": "2024-02-05", "close": 5.97, "volume": 1474249.0}, {"date": "2024-02-06", "close": 5.97, "volume": 1100745.0}, {"date": "2024-02-07", "close": 5.96, "volume": 1456944.0}, {"date": "2024-02-08", "close": 5.99, "volume": 967659.0}, {"date": "2024-02-09", "close": 5.93, "volume": 2516118.0}, {"date": "2024-02-12", "close": 5.97, "volume": 1251211.0}, {"date": "2024-02-13", "close": 6.03, "volume": 2005405.0}, {"date": "2024-02-14", "close": 5.87, "volume": 3196116.0}, {"date": "2024-02-15", "close": 5.91, "volume": 1330501.0}, {"date": "2024-02-16", "close": 5.93, "volume": 1585081.0}, {"date": "2024-02-19", "close": 5.87, "volume": 1625270.0}, {"date": "2024-02-20", "close": 5.9, "volume": 1418428.0}, {"date": "2024-02-21", "close": 5.88, "volume": 1615425.0}, {"date": "2024-02-22", "close": 5.89, "volume": 2310747.0}, {"date": "2024-02-23", "close": 5.88, "volume": 1478099.0}, {"date": "2024-02-26", "close": 5.88, "volume": 1596769.0}, {"date": "2024-02-27", "close": 5.86, "volume": 1345323.0}, {"date": "2024-02-28", "close": 5.84, "volume": 1404796.0}, {"date": "2024-02-29", "close": 5.87, "volume": 2299875.0}, {"date": "2024-03-01", "close": 5.9, "volume": 1733031.0}, {"date": "2024-03-04", "close": 5.96, "volume": 2761364.0}, {"date": "2024-03-05", "close": 5.96, "volume": 1780615.0}, {"date": "2024-03-06", "close": 6.09, "volume": 3243736.0}, {"date": "2024-03-07", "close": 6.13, "volume": 2088243.0}, {"date": "2024-03-08", "close": 6.21, "volume": 3603461.0}, {"date": "2024-03-11", "close": 6.12, "volume": 1552107.0}, {"date": "2024-03-12", "close": 6.16, "volume": 1635474.0}, {"date": "2024-03-13", "close": 6.22, "volume": 2202381.0}, {"date": "2024-03-14", "close": 6.13, "volume": 2083728.0}, {"date": "2024-03-15", "close": 6.11, "volume": 4352199.0}, {"date": "2024-03-18", "close": 6.2, "volume": 1653637.0}, {"date": "2024-03-19", "close": 6.24, "volume": 1981920.0}, {"date": "2024-03-20", "close": 6.28, "volume": 1649939.0}, {"date": "2024-03-21", "close": 6.25, "volume": 2359598.0}, {"date": "2024-03-22", "close": 6.21, "volume": 2231144.0}, {"date": "2024-03-25", "close": 6.25, "volume": 1046082.0}, {"date": "2024-03-26", "close": 6.22, "volume": 705324.0}, {"date": "2024-03-27", "close": 6.22, "volume": 1450611.0}, {"date": "2024-03-28", "close": 6.32, "volume": 3072876.0}, {"date": "2024-04-02", "close": 6.38, "volume": 3513530.0}, {"date": "2024-04-03", "close": 6.33, "volume": 1919224.0}, {"date": "2024-04-04", "close": 6.35, "volume": 1108450.0}, {"date": "2024-04-05", "close": 6.29, "volume": 1470951.0}, {"date": "2024-04-08", "close": 6.19, "volume": 1817957.0}, {"date": "2024-04-09", "close": 6.11, "volume": 2478943.0}, {"date": "2024-04-10", "close": 6.06, "volume": 4191391.0}, {"date": "2024-04-11", "close": 5.92, "volume": 5723465.0}, {"date": "2024-04-12", "close": 5.88, "volume": 2916979.0}, {"date": "2024-04-15", "close": 5.82, "volume": 3182692.0}, {"date": "2024-04-16", "close": 5.8, "volume": 3930984.0}, {"date": "2024-04-17", "close": 6.1, "volume": 11427219.0}, {"date": "2024-04-18", "close": 6.24, "volume": 4990179.0}, {"date": "2024-04-19", "close": 6.14, "volume": 5892996.0}, {"date": "2024-04-22", "close": 6.1, "volume": 2839561.0}, {"date": "2024-04-23", "close": 6.19, "volume": 2692760.0}, {"date": "2024-04-24", "close": 6.17, "volume": 1513295.0}, {"date": "2024-04-26", "close": 6.08, "volume": 2106442.0}, {"date": "2024-04-29", "close": 6.16, "volume": 1832059.0}, {"date": "2024-04-30", "close": 6.15, "volume": 2679271.0}, {"date": "2024-05-01", "close": 6.09, "volume": 2917011.0}, {"date": "2024-05-02", "close": 5.9, "volume": 2740994.0}, {"date": "2024-05-03", "close": 5.86, "volume": 2097513.0}, {"date": "2024-05-06", "close": 5.83, "volume": 2684263.0}, {"date": "2024-05-07", "close": 5.89, "volume": 2508875.0}, {"date": "2024-05-08", "close": 5.93, "volume": 2240734.0}, {"date": "2024-05-09", "close": 5.9, "volume": 1624090.0}, {"date": "2024-05-10", "close": 5.92, "volume": 1364265.0}, {"date": "2024-05-13", "close": 5.92, "volume": 1965925.0}, {"date": "2024-05-14", "close": 5.9, "volume": 1315635.0}, {"date": "2024-05-15", "close": 5.83, "volume": 1125579.0}, {"date": "2024-05-16", "close": 5.87, "volume": 1290349.0}, {"date": "2024-05-17", "close": 5.98, "volume": 5082487.0}, {"date": "2024-05-20", "close": 5.96, "volume": 1527769.0}, {"date": "2024-05-21", "close": 6.04, "volume": 1575495.0}, {"date": "2024-05-22", "close": 5.92, "volume": 2055644.0}, {"date": "2024-05-23", "close": 5.85, "volume": 2187647.0}, {"date": "2024-05-24", "close": 5.84, "volume": 1485316.0}, {"date": "2024-05-27", "close": 5.86, "volume": 1349620.0}, {"date": "2024-05-28", "close": 5.88, "volume": 1003164.0}, {"date": "2024-05-29", "close": 5.74, "volume": 2873143.0}, {"date": "2024-05-30", "close": 5.75, "volume": 1850017.0}, {"date": "2024-05-31", "close": 5.75, "volume": 2949869.0}, {"date": "2024-06-03", "close": 5.95, "volume": 3004369.0}, {"date": "2024-06-04", "close": 5.93, "volume": 2570754.0}, {"date": "2024-06-05", "close": 5.96, "volume": 1421786.0}, {"date": "2024-06-06", "close": 5.98, "volume": 1613513.0}, {"date": "2024-06-07", "close": 5.98, "volume": 898927.0}, {"date": "2024-06-11", "close": 5.94, "volume": 1701600.0}, {"date": "2024-06-12", "close": 5.91, "volume": 1377574.0}, {"date": "2024-06-13", "close": 5.9, "volume": 1295753.0}, {"date": "2024-06-14", "close": 5.86, "volume": 662840.0}, {"date": "2024-06-17", "close": 5.86, "volume": 1110742.0}, {"date": "2024-06-18", "close": 5.88, "volume": 1301725.0}, {"date": "2024-06-19", "close": 5.86, "volume": 1121049.0}, {"date": "2024-06-20", "close": 5.84, "volume": 1404941.0}, {"date": "2024-06-21", "close": 5.83, "volume": 3696869.0}, {"date": "2024-06-24", "close": 5.84, "volume": 1560388.0}, {"date": "2024-06-25", "close": 5.9, "volume": 2595435.0}, {"date": "2024-06-26", "close": 5.88, "volume": 1826674.0}, {"date": "2024-06-27", "close": 5.81, "volume": 2471166.0}, {"date": "2024-06-28", "close": 5.81, "volume": 3176424.0}, {"date": "2024-07-01", "close": 5.92, "volume": 1747212.0}, {"date": "2024-07-02", "close": 5.93, "volume": 1250315.0}, {"date": "2024-07-03", "close": 5.91, "volume": 1323348.0}, {"date": "2024-07-04", "close": 6.0, "volume": 4385149.0}, {"date": "2024-07-05", "close": 5.98, "volume": 1681197.0}, {"date": "2024-07-08", "close": 6.02, "volume": 1230823.0}, {"date": "2024-07-09", "close": 6.14, "volume": 2576815.0}, {"date": "2024-07-10", "close": 6.11, "volume": 973629.0}, {"date": "2024-07-11", "close": 6.08, "volume": 1741771.0}, {"date": "2024-07-12", "close": 6.13, "volume": 1600001.0}, {"date": "2024-07-15", "close": 6.14, "volume": 1433409.0}, {"date": "2024-07-16", "close": 6.18, "volume": 1091313.0}, {"date": "2024-07-17", "close": 6.26, "volume": 2104260.0}, {"date": "2024-07-18", "close": 6.31, "volume": 2237371.0}, {"date": "2024-07-19", "close": 6.25, "volume": 1734113.0}, {"date": "2024-07-22", "close": 6.24, "volume": 1213979.0}, {"date": "2024-07-23", "close": 6.31, "volume": 1441861.0}, {"date": "2024-07-24", "close": 6.26, "volume": 1407442.0}, {"date": "2024-07-25", "close": 6.23, "volume": 1883986.0}, {"date": "2024-07-26", "close": 6.26, "volume": 1246365.0}, {"date": "2024-07-29", "close": 6.27, "volume": 1368823.0}, {"date": "2024-07-30", "close": 6.23, "volume": 812273.0}, {"date": "2024-07-31", "close": 6.31, "volume": 1406490.0}, {"date": "2024-08-01", "close": 6.3, "volume": 1761248.0}, {"date": "2024-08-02", "close": 6.21, "volume": 2033636.0}, {"date": "2024-08-05", "close": 5.95, "volume": 2842915.0}, {"date": "2024-08-06", "close": 5.97, "volume": 2155844.0}, {"date": "2024-08-07", "close": 6.0, "volume": 2028573.0}, {"date": "2024-08-08", "close": 6.07, "volume": 1382967.0}, {"date": "2024-08-09", "close": 6.13, "volume": 1314643.0}, {"date": "2024-08-12", "close": 6.14, "volume": 1455181.0}, {"date": "2024-08-13", "close": 6.19, "volume": 1702664.0}, {"date": "2024-08-14", "close": 6.19, "volume": 1352268.0}, {"date": "2024-08-15", "close": 6.25, "volume": 2379068.0}, {"date": "2024-08-16", "close": 6.29, "volume": 3328179.0}, {"date": "2024-08-19", "close": 6.35, "volume": 1744258.0}, {"date": "2024-08-20", "close": 6.37, "volume": 1265094.0}, {"date": "2024-08-21", "close": 6.42, "volume": 1675415.0}, {"date": "2024-08-22", "close": 5.95, "volume": 5405477.0}, {"date": "2024-08-23", "close": 6.13, "volume": 2555455.0}, {"date": "2024-08-26", "close": 6.25, "volume": 2510507.0}, {"date": "2024-08-27", "close": 6.27, "volume": 1290650.0}, {"date": "2024-08-28", "close": 6.26, "volume": 1562035.0}, {"date": "2024-08-29", "close": 6.27, "volume": 1928859.0}, {"date": "2024-08-30", "close": 6.32, "volume": 1915782.0}, {"date": "2024-09-02", "close": 6.4, "volume": 2163396.0}, {"date": "2024-09-03", "close": 6.42, "volume": 1592985.0}, {"date": "2024-09-04", "close": 6.27, "volume": 1529223.0}, {"date": "2024-09-05", "close": 6.32, "volume": 1378263.0}, {"date": "2024-09-06", "close": 6.43, "volume": 2228608.0}, {"date": "2024-09-09", "close": 6.45, "volume": 2098729.0}, {"date": "2024-09-10", "close": 6.51, "volume": 2098358.0}, {"date": "2024-09-11", "close": 6.38, "volume": 1208357.0}, {"date": "2024-09-12", "close": 6.5, "volume": 2510408.0}, {"date": "2024-09-13", "close": 6.51, "volume": 1860876.0}, {"date": "2024-09-16", "close": 6.47, "volume": 1539209.0}, {"date": "2024-09-17", "close": 6.5, "volume": 1116097.0}, {"date": "2024-09-18", "close": 6.48, "volume": 1369791.0}, {"date": "2024-09-19", "close": 6.45, "volume": 2436154.0}, {"date": "2024-09-20", "close": 6.49, "volume": 3539702.0}, {"date": "2024-09-23", "close": 6.45, "volume": 1238078.0}, {"date": "2024-09-24", "close": 6.24, "volume": 3552059.0}, {"date": "2024-09-25", "close": 6.26, "volume": 1513819.0}, {"date": "2024-09-26", "close": 6.23, "volume": 1793359.0}, {"date": "2024-09-27", "close": 6.17, "volume": 1787750.0}, {"date": "2024-09-30", "close": 6.18, "volume": 2612827.0}, {"date": "2024-10-01", "close": 6.17, "volume": 1595121.0}, {"date": "2024-10-02", "close": 6.17, "volume": 1105814.0}, {"date": "2024-10-03", "close": 6.13, "volume": 1498417.0}, {"date": "2024-10-04", "close": 6.12, "volume": 1714268.0}, {"date": "2024-10-07", "close": 6.19, "volume": 1016334.0}, {"date": "2024-10-08", "close": 6.19, "volume": 1092228.0}, {"date": "2024-10-09", "close": 6.2, "volume": 1193378.0}, {"date": "2024-10-10", "close": 6.1, "volume": 2713740.0}, {"date": "2024-10-11", "close": 6.12, "volume": 1641437.0}, {"date": "2024-10-14", "close": 6.14, "volume": 1605926.0}, {"date": "2024-10-15", "close": 6.27, "volume": 3726581.0}, {"date": "2024-10-16", "close": 6.68, "volume": 12913721.0}, {"date": "2024-10-17", "close": 7.0, "volume": 7650935.0}, {"date": "2024-10-18", "close": 7.01, "volume": 4371931.0}, {"date": "2024-10-21", "close": 6.97, "volume": 3349372.0}, {"date": "2024-10-22", "close": 6.91, "volume": 2581779.0}, {"date": "2024-10-23", "close": 6.83, "volume": 2059717.0}, {"date": "2024-10-24", "close": 6.89, "volume": 3377215.0}, {"date": "2024-10-25", "close": 6.63, "volume": 2839159.0}, {"date": "2024-10-28", "close": 6.55, "volume": 2983564.0}, {"date": "2024-10-29", "close": 6.54, "volume": 2209643.0}, {"date": "2024-10-30", "close": 6.5, "volume": 1675587.0}, {"date": "2024-10-31", "close": 6.52, "volume": 1630202.0}, {"date": "2024-11-01", "close": 6.45, "volume": 1026803.0}, {"date": "2024-11-04", "close": 6.52, "volume": 1468981.0}, {"date": "2024-11-05", "close": 6.43, "volume": 1103363.0}, {"date": "2024-11-06", "close": 6.54, "volume": 1403703.0}, {"date": "2024-11-07", "close": 6.63, "volume": 1913888.0}, {"date": "2024-11-08", "close": 6.68, "volume": 1394516.0}, {"date": "2024-11-11", "close": 6.59, "volume": 1664915.0}, {"date": "2024-11-12", "close": 6.69, "volume": 1642576.0}, {"date": "2024-11-13", "close": 6.63, "volume": 1464321.0}, {"date": "2024-11-14", "close": 6.67, "volume": 1410987.0}, {"date": "2024-11-15", "close": 6.76, "volume": 2580976.0}, {"date": "2024-11-18", "close": 6.83, "volume": 1857604.0}, {"date": "2024-11-19", "close": 6.88, "volume": 1758820.0}, {"date": "2024-11-20", "close": 6.8, "volume": 1683257.0}, {"date": "2024-11-21", "close": 6.81, "volume": 1040773.0}, {"date": "2024-11-22", "close": 6.9, "volume": 2982148.0}, {"date": "2024-11-25", "close": 6.86, "volume": 2602254.0}, {"date": "2024-11-26", "close": 6.84, "volume": 1983012.0}, {"date": "2024-11-27", "close": 6.89, "volume": 1560934.0}, {"date": "2024-11-28", "close": 6.94, "volume": 2165778.0}, {"date": "2024-11-29", "close": 6.9, "volume": 1326098.0}, {"date": "2024-12-02", "close": 6.9, "volume": 1581111.0}, {"date": "2024-12-03", "close": 7.01, "volume": 2991881.0}, {"date": "2024-12-04", "close": 6.98, "volume": 1353806.0}, {"date": "2024-12-05", "close": 7.0, "volume": 2298168.0}, {"date": "2024-12-06", "close": 6.91, "volume": 1297172.0}, {"date": "2024-12-09", "close": 6.87, "volume": 1558530.0}, {"date": "2024-12-10", "close": 6.74, "volume": 1689485.0}, {"date": "2024-12-11", "close": 6.7, "volume": 2462613.0}, {"date": "2024-12-12", "close": 6.66, "volume": 1153895.0}, {"date": "2024-12-13", "close": 6.64, "volume": 1083194.0}, {"date": "2024-12-16", "close": 6.72, "volume": 1551741.0}, {"date": "2024-12-17", "close": 6.77, "volume": 1378305.0}, {"date": "2024-12-18", "close": 6.77, "volume": 1170797.0}, {"date": "2024-12-19", "close": 6.72, "volume": 2945190.0}, {"date": "2024-12-20", "close": 6.48, "volume": 2822622.0}, {"date": "2024-12-23", "close": 6.64, "volume": 998209.0}, {"date": "2024-12-24", "close": 6.66, "volume": 305967.0}, {"date": "2024-12-27", "close": 6.7, "volume": 893109.0}, {"date": "2024-12-30", "close": 6.7, "volume": 685769.0}, {"date": "2024-12-31", "close": 6.7, "volume": 827233.0}, {"date": "2025-01-02", "close": 6.66, "volume": 784038.0}, {"date": "2025-01-03", "close": 6.69, "volume": 651004.0}, {"date": "2025-01-06", "close": 6.66, "volume": 1062727.0}, {"date": "2025-01-07", "close": 6.7, "volume": 900744.0}, {"date": "2025-01-08", "close": 6.83, "volume": 1890175.0}, {"date": "2025-01-09", "close": 6.78, "volume": 753647.0}, {"date": "2025-01-10", "close": 6.68, "volume": 983872.0}, {"date": "2025-01-13", "close": 6.57, "volume": 1294979.0}, {"date": "2025-01-14", "close": 6.6, "volume": 930198.0}, {"date": "2025-01-15", "close": 6.63, "volume": 746570.0}, {"date": "2025-01-16", "close": 6.73, "volume": 1155077.0}, {"date": "2025-01-17", "close": 6.69, "volume": 994113.0}, {"date": "2025-01-20", "close": 6.7, "volume": 535957.0}, {"date": "2025-01-21", "close": 6.71, "volume": 1051607.0}, {"date": "2025-01-22", "close": 6.74, "volume": 593520.0}, {"date": "2025-01-23", "close": 6.75, "volume": 1075559.0}, {"date": "2025-01-24", "close": 6.79, "volume": 689835.0}, {"date": "2025-01-28", "close": 6.9, "volume": 2037479.0}, {"date": "2025-01-29", "close": 6.84, "volume": 1279751.0}, {"date": "2025-01-30", "close": 6.89, "volume": 807613.0}, {"date": "2025-01-31", "close": 6.97, "volume": 2196968.0}, {"date": "2025-02-03", "close": 6.81, "volume": 1187579.0}, {"date": "2025-02-04", "close": 6.89, "volume": 1897098.0}, {"date": "2025-02-05", "close": 6.85, "volume": 1135189.0}, {"date": "2025-02-06", "close": 6.92, "volume": 1214232.0}, {"date": "2025-02-07", "close": 6.95, "volume": 1230110.0}, {"date": "2025-02-10", "close": 6.97, "volume": 1223211.0}, {"date": "2025-02-11", "close": 6.97, "volume": 916800.0}, {"date": "2025-02-12", "close": 7.03, "volume": 2151028.0}, {"date": "2025-02-13", "close": 6.99, "volume": 958645.0}, {"date": "2025-02-14", "close": 7.05, "volume": 1647758.0}, {"date": "2025-02-17", "close": 6.97, "volume": 2679216.0}, {"date": "2025-02-18", "close": 6.89, "volume": 1253286.0}, {"date": "2025-02-19", "close": 6.82, "volume": 1769917.0}, {"date": "2025-02-20", "close": 6.75, "volume": 2018249.0}, {"date": "2025-02-21", "close": 6.64, "volume": 1824490.0}, {"date": "2025-02-24", "close": 6.74, "volume": 1632643.0}, {"date": "2025-02-25", "close": 6.61, "volume": 1513381.0}, {"date": "2025-02-26", "close": 6.62, "volume": 1102553.0}, {"date": "2025-02-27", "close": 6.66, "volume": 1307010.0}, {"date": "2025-02-28", "close": 6.7, "volume": 2665546.0}, {"date": "2025-03-03", "close": 6.72, "volume": 1531587.0}, {"date": "2025-03-04", "close": 6.63, "volume": 1578242.0}, {"date": "2025-03-05", "close": 6.55, "volume": 1646591.0}, {"date": "2025-03-06", "close": 6.54, "volume": 1214986.0}, {"date": "2025-03-07", "close": 6.42, "volume": 1490857.0}, {"date": "2025-03-10", "close": 6.45, "volume": 1473659.0}, {"date": "2025-03-11", "close": 6.45, "volume": 1690074.0}, {"date": "2025-03-12", "close": 6.35, "volume": 2140539.0}, {"date": "2025-03-13", "close": 6.35, "volume": 1316259.0}, {"date": "2025-03-14", "close": 6.42, "volume": 1055818.0}, {"date": "2025-03-17", "close": 6.46, "volume": 1516668.0}, {"date": "2025-03-18", "close": 6.52, "volume": 905237.0}, {"date": "2025-03-19", "close": 6.48, "volume": 1303201.0}, {"date": "2025-03-20", "close": 6.55, "volume": 1812261.0}, {"date": "2025-03-21", "close": 6.55, "volume": 3575209.0}, {"date": "2025-03-24", "close": 6.65, "volume": 1040346.0}, {"date": "2025-03-25", "close": 6.63, "volume": 1070676.0}, {"date": "2025-03-26", "close": 6.69, "volume": 1463259.0}, {"date": "2025-03-27", "close": 6.75, "volume": 1256806.0}, {"date": "2025-03-28", "close": 6.78, "volume": 1178145.0}, {"date": "2025-03-31", "close": 6.74, "volume": 2021892.0}, {"date": "2025-04-01", "close": 6.78, "volume": 1817040.0}, {"date": "2025-04-02", "close": 6.85, "volume": 2430263.0}, {"date": "2025-04-03", "close": 6.77, "volume": 2627862.0}, {"date": "2025-04-04", "close": 6.68, "volume": 2008103.0}, {"date": "2025-04-07", "close": 6.34, "volume": 4279387.0}, {"date": "2025-04-08", "close": 6.41, "volume": 2523386.0}, {"date": "2025-04-09", "close": 6.3, "volume": 1989860.0}, {"date": "2025-04-10", "close": 6.58, "volume": 1803471.0}, {"date": "2025-04-11", "close": 6.5, "volume": 1348102.0}, {"date": "2025-04-14", "close": 6.47, "volume": 1541756.0}, {"date": "2025-04-15", "close": 6.5, "volume": 1374182.0}, {"date": "2025-04-16", "close": 6.86, "volume": 6573254.0}, {"date": "2025-04-17", "close": 7.18, "volume": 7464323.0}, {"date": "2025-04-22", "close": 7.25, "volume": 3827717.0}, {"date": "2025-04-23", "close": 7.38, "volume": 3931611.0}, {"date": "2025-04-24", "close": 7.39, "volume": 2033170.0}, {"date": "2025-04-28", "close": 7.42, "volume": 3515118.0}, {"date": "2025-04-29", "close": 7.49, "volume": 4223487.0}, {"date": "2025-04-30", "close": 7.46, "volume": 5230249.0}, {"date": "2025-05-01", "close": 7.46, "volume": 2700792.0}, {"date": "2025-05-02", "close": 7.49, "volume": 2669728.0}, {"date": "2025-05-05", "close": 7.44, "volume": 2902863.0}, {"date": "2025-05-06", "close": 7.48, "volume": 2984796.0}, {"date": "2025-05-07", "close": 7.5, "volume": 2959909.0}, {"date": "2025-05-08", "close": 7.53, "volume": 2710564.0}, {"date": "2025-05-09", "close": 7.56, "volume": 1592752.0}, {"date": "2025-05-12", "close": 7.56, "volume": 2283758.0}, {"date": "2025-05-13", "close": 7.56, "volume": 4025490.0}, {"date": "2025-05-14", "close": 7.61, "volume": 2486005.0}, {"date": "2025-05-15", "close": 7.64, "volume": 2238691.0}, {"date": "2025-05-16", "close": 7.68, "volume": 2067123.0}, {"date": "2025-05-19", "close": 7.64, "volume": 1632193.0}, {"date": "2025-05-20", "close": 7.69, "volume": 2612772.0}, {"date": "2025-05-21", "close": 7.72, "volume": 2192059.0}, {"date": "2025-05-22", "close": 7.71, "volume": 1192099.0}, {"date": "2025-05-23", "close": 7.72, "volume": 1712024.0}, {"date": "2025-05-26", "close": 7.7, "volume": 1040673.0}, {"date": "2025-05-27", "close": 7.74, "volume": 1070289.0}, {"date": "2025-05-28", "close": 7.79, "volume": 4691927.0}, {"date": "2025-05-29", "close": 7.77, "volume": 1307929.0}, {"date": "2025-05-30", "close": 7.81, "volume": 2558723.0}, {"date": "2025-06-02", "close": 7.84, "volume": 1214005.0}, {"date": "2025-06-03", "close": 8.0, "volume": 2248203.0}, {"date": "2025-06-04", "close": 8.05, "volume": 2312263.0}, {"date": "2025-06-05", "close": 8.04, "volume": 2543784.0}, {"date": "2025-06-06", "close": 8.03, "volume": 1440817.0}, {"date": "2025-06-10", "close": 8.08, "volume": 1950994.0}, {"date": "2025-06-11", "close": 8.08, "volume": 2066464.0}, {"date": "2025-06-12", "close": 8.07, "volume": 4847013.0}, {"date": "2025-06-13", "close": 8.02, "volume": 1280979.0}, {"date": "2025-06-16", "close": 7.96, "volume": 1520237.0}, {"date": "2025-06-17", "close": 7.94, "volume": 1151605.0}, {"date": "2025-06-18", "close": 7.83, "volume": 1026994.0}, {"date": "2025-06-19", "close": 7.9, "volume": 1582483.0}, {"date": "2025-06-20", "close": 7.79, "volume": 4390513.0}, {"date": "2025-06-23", "close": 7.8, "volume": 1624344.0}, {"date": "2025-06-24", "close": 7.84, "volume": 1269585.0}, {"date": "2025-06-25", "close": 7.86, "volume": 1190995.0}, {"date": "2025-06-26", "close": 7.86, "volume": 1049170.0}, {"date": "2025-06-27", "close": 7.77, "volume": 1196246.0}, {"date": "2025-06-30", "close": 7.78, "volume": 1948101.0}, {"date": "2025-07-01", "close": 7.87, "volume": 2843161.0}, {"date": "2025-07-02", "close": 7.85, "volume": 1973779.0}, {"date": "2025-07-03", "close": 7.78, "volume": 2715905.0}, {"date": "2025-07-04", "close": 7.83, "volume": 791025.0}, {"date": "2025-07-07", "close": 7.82, "volume": 799685.0}, {"date": "2025-07-08", "close": 7.87, "volume": 1595848.0}, {"date": "2025-07-09", "close": 7.86, "volume": 1712458.0}, {"date": "2025-07-10", "close": 7.92, "volume": 1191209.0}, {"date": "2025-07-11", "close": 7.91, "volume": 920909.0}, {"date": "2025-07-14", "close": 7.86, "volume": 761229.0}, {"date": "2025-07-15", "close": 7.89, "volume": 785102.0}, {"date": "2025-07-16", "close": 7.75, "volume": 1063253.0}, {"date": "2025-07-17", "close": 7.82, "volume": 1634679.0}, {"date": "2025-07-18", "close": 7.89, "volume": 879353.0}, {"date": "2025-07-21", "close": 7.64, "volume": 1377010.0}, {"date": "2025-07-22", "close": 7.53, "volume": 1086994.0}, {"date": "2025-07-23", "close": 7.56, "volume": 1354398.0}, {"date": "2025-07-24", "close": 7.55, "volume": 1136837.0}, {"date": "2025-07-25", "close": 7.48, "volume": 944493.0}, {"date": "2025-07-28", "close": 7.49, "volume": 763356.0}, {"date": "2025-07-29", "close": 7.51, "volume": 1097078.0}, {"date": "2025-07-30", "close": 7.58, "volume": 737033.0}, {"date": "2025-07-31", "close": 7.61, "volume": 881907.0}, {"date": "2025-08-01", "close": 7.58, "volume": 874953.0}, {"date": "2025-08-04", "close": 7.56, "volume": 622510.0}, {"date": "2025-08-05", "close": 7.69, "volume": 1076679.0}, {"date": "2025-08-06", "close": 7.72, "volume": 1294101.0}, {"date": "2025-08-07", "close": 7.8, "volume": 1521297.0}, {"date": "2025-08-08", "close": 7.75, "volume": 1018431.0}, {"date": "2025-08-11", "close": 7.78, "volume": 931721.0}, {"date": "2025-08-12", "close": 7.85, "volume": 1046430.0}, {"date": "2025-08-13", "close": 7.73, "volume": 798485.0}, {"date": "2025-08-14", "close": 7.75, "volume": 792780.0}, {"date": "2025-08-15", "close": 7.83, "volume": 1101183.0}, {"date": "2025-08-18", "close": 7.82, "volume": 902532.0}, {"date": "2025-08-19", "close": 7.81, "volume": 1722527.0}, {"date": "2025-08-20", "close": 7.9, "volume": 1891850.0}, {"date": "2025-08-21", "close": 7.93, "volume": 1462912.0}, {"date": "2025-08-22", "close": 8.02, "volume": 2376133.0}, {"date": "2025-08-25", "close": 7.97, "volume": 1446985.0}, {"date": "2025-08-26", "close": 7.87, "volume": 1252829.0}, {"date": "2025-08-27", "close": 7.88, "volume": 1080544.0}, {"date": "2025-08-28", "close": 7.27, "volume": 4336393.0}, {"date": "2025-08-29", "close": 7.27, "volume": 3903024.0}, {"date": "2025-09-01", "close": 7.04, "volume": 2245175.0}, {"date": "2025-09-02", "close": 7.01, "volume": 2300296.0}, {"date": "2025-09-03", "close": 6.83, "volume": 2961093.0}, {"date": "2025-09-04", "close": 6.92, "volume": 2233564.0}, {"date": "2025-09-05", "close": 6.9, "volume": 1831762.0}, {"date": "2025-09-08", "close": 6.87, "volume": 1656374.0}, {"date": "2025-09-09", "close": 6.89, "volume": 1826260.0}, {"date": "2025-09-10", "close": 7.05, "volume": 2425327.0}, {"date": "2025-09-11", "close": 6.97, "volume": 4928488.0}, {"date": "2025-09-12", "close": 7.08, "volume": 2759653.0}, {"date": "2025-09-15", "close": 7.11, "volume": 1197859.0}, {"date": "2025-09-16", "close": 7.2, "volume": 1905606.0}, {"date": "2025-09-17", "close": 7.08, "volume": 1726837.0}, {"date": "2025-09-18", "close": 7.09, "volume": 1719853.0}, {"date": "2025-09-19", "close": 7.09, "volume": 3880517.0}, {"date": "2025-09-22", "close": 7.09, "volume": 833531.0}, {"date": "2025-09-23", "close": 7.21, "volume": 1512307.0}, {"date": "2025-09-24", "close": 7.14, "volume": 1981319.0}, {"date": "2025-09-25", "close": 7.13, "volume": 1582040.0}, {"date": "2025-09-26", "close": 7.18, "volume": 933979.0}, {"date": "2025-09-29", "close": 7.25, "volume": 1081101.0}, {"date": "2025-09-30", "close": 7.25, "volume": 1636594.0}, {"date": "2025-10-01", "close": 7.26, "volume": 1352989.0}, {"date": "2025-10-02", "close": 7.35, "volume": 1366200.0}, {"date": "2025-10-03", "close": 7.31, "volume": 1196311.0}, {"date": "2025-10-06", "close": 7.24, "volume": 1127718.0}, {"date": "2025-10-07", "close": 7.22, "volume": 1630293.0}, {"date": "2025-10-08", "close": 7.28, "volume": 1577500.0}, {"date": "2025-10-09", "close": 7.27, "volume": 2300906.0}, {"date": "2025-10-10", "close": 7.22, "volume": 2061626.0}, {"date": "2025-10-13", "close": 7.19, "volume": 1486302.0}, {"date": "2025-10-14", "close": 7.12, "volume": 2536725.0}, {"date": "2025-10-15", "close": 7.22, "volume": 3643864.0}, {"date": "2025-10-16", "close": 7.16, "volume": 3720835.0}, {"date": "2025-10-17", "close": 7.14, "volume": 4335070.0}, {"date": "2025-10-20", "close": 7.18, "volume": 2528408.0}, {"date": "2025-10-21", "close": 7.16, "volume": 5482016.0}, {"date": "2025-10-22", "close": 7.08, "volume": 3040802.0}, {"date": "2025-10-23", "close": 7.13, "volume": 1777813.0}, {"date": "2025-10-24", "close": 7.08, "volume": 2575618.0}, {"date": "2025-10-27", "close": 7.09, "volume": 3073921.0}, {"date": "2025-10-28", "close": 7.08, "volume": 2651495.0}, {"date": "2025-10-29", "close": 6.82, "volume": 4530577.0}, {"date": "2025-10-30", "close": 6.78, "volume": 2130650.0}, {"date": "2025-10-31", "close": 6.86, "volume": 2172920.0}, {"date": "2025-11-03", "close": 6.93, "volume": 2800322.0}, {"date": "2025-11-04", "close": 6.88, "volume": 1609114.0}, {"date": "2025-11-05", "close": 6.89, "volume": 2021592.0}, {"date": "2025-11-06", "close": 6.96, "volume": 1652208.0}, {"date": "2025-11-07", "close": 6.8, "volume": 2581613.0}, {"date": "2025-11-10", "close": 6.84, "volume": 2042769.0}, {"date": "2025-11-11", "close": 6.71, "volume": 2691375.0}, {"date": "2025-11-12", "close": 6.76, "volume": 1689732.0}, {"date": "2025-11-13", "close": 6.68, "volume": 1696311.0}, {"date": "2025-11-14", "close": 6.63, "volume": 1492751.0}, {"date": "2025-11-17", "close": 6.57, "volume": 1829232.0}, {"date": "2025-11-18", "close": 6.48, "volume": 5976714.0}, {"date": "2025-11-19", "close": 6.39, "volume": 2818907.0}, {"date": "2025-11-20", "close": 6.45, "volume": 2035519.0}, {"date": "2025-11-21", "close": 6.44, "volume": 1618265.0}, {"date": "2025-11-24", "close": 6.52, "volume": 1568266.0}, {"date": "2025-11-25", "close": 6.48, "volume": 2163020.0}, {"date": "2025-11-26", "close": 6.45, "volume": 2780391.0}, {"date": "2025-11-27", "close": 6.47, "volume": 1686382.0}, {"date": "2025-11-28", "close": 6.44, "volume": 2046529.0}, {"date": "2025-12-01", "close": 6.38, "volume": 1745564.0}, {"date": "2025-12-02", "close": 6.35, "volume": 1274371.0}, {"date": "2025-12-03", "close": 6.34, "volume": 2030559.0}, {"date": "2025-12-04", "close": 6.39, "volume": 1424394.0}, {"date": "2025-12-05", "close": 6.42, "volume": 1083240.0}, {"date": "2025-12-08", "close": 6.43, "volume": 1108240.0}, {"date": "2025-12-09", "close": 6.43, "volume": 1261378.0}, {"date": "2025-12-10", "close": 6.37, "volume": 1804258.0}, {"date": "2025-12-11", "close": 6.45, "volume": 1744111.0}, {"date": "2025-12-12", "close": 6.52, "volume": 1460452.0}, {"date": "2025-12-15", "close": 6.48, "volume": 1251588.0}, {"date": "2025-12-16", "close": 6.49, "volume": 1324816.0}, {"date": "2025-12-17", "close": 6.41, "volume": 1923987.0}, {"date": "2025-12-18", "close": 6.45, "volume": 1756180.0}, {"date": "2025-12-19", "close": 6.55, "volume": 2675205.0}, {"date": "2025-12-22", "close": 6.54, "volume": 881515.0}, {"date": "2025-12-23", "close": 6.59, "volume": 1746787.0}, {"date": "2025-12-24", "close": 6.55, "volume": 638218.0}, {"date": "2025-12-29", "close": 6.54, "volume": 846400.0}, {"date": "2025-12-30", "close": 6.55, "volume": 640680.0}, {"date": "2025-12-31", "close": 6.53, "volume": 616560.0}, {"date": "2026-01-02", "close": 6.61, "volume": 1078800.0}, {"date": "2026-01-05", "close": 6.58, "volume": 777936.0}, {"date": "2026-01-06", "close": 6.45, "volume": 1200179.0}, {"date": "2026-01-07", "close": 6.41, "volume": 1225510.0}, {"date": "2026-01-08", "close": 6.5, "volume": 1154743.0}, {"date": "2026-01-09", "close": 6.5, "volume": 1616998.0}, {"date": "2026-01-12", "close": 6.49, "volume": 1271808.0}, {"date": "2026-01-13", "close": 6.51, "volume": 1048654.0}, {"date": "2026-01-14", "close": 6.46, "volume": 1669230.0}, {"date": "2026-01-15", "close": 6.55, "volume": 2018736.0}, {"date": "2026-01-16", "close": 6.59, "volume": 1575706.0}, {"date": "2026-01-19", "close": 6.53, "volume": 851928.0}, {"date": "2026-01-20", "close": 6.5, "volume": 2117365.0}, {"date": "2026-01-21", "close": 6.43, "volume": 1548245.0}, {"date": "2026-01-22", "close": 6.77, "volume": 3848475.0}, {"date": "2026-01-23", "close": 6.78, "volume": 2076172.0}, {"date": "2026-01-27", "close": 6.9, "volume": 2234290.0}, {"date": "2026-01-28", "close": 6.77, "volume": 1395394.0}, {"date": "2026-01-29", "close": 6.78, "volume": 1547161.0}, {"date": "2026-01-30", "close": 6.79, "volume": 3028849.0}, {"date": "2026-02-02", "close": 6.81, "volume": 2713299.0}, {"date": "2026-02-03", "close": 6.91, "volume": 2713891.0}, {"date": "2026-02-04", "close": 6.97, "volume": 1741008.0}, {"date": "2026-02-05", "close": 7.05, "volume": 2260209.0}, {"date": "2026-02-06", "close": 6.85, "volume": 1777599.0}, {"date": "2026-02-09", "close": 6.96, "volume": 1523850.0}, {"date": "2026-02-10", "close": 6.94, "volume": 1446140.0}, {"date": "2026-02-11", "close": 7.0, "volume": 1513560.0}, {"date": "2026-02-12", "close": 7.11, "volume": 2859260.0}, {"date": "2026-02-13", "close": 6.99, "volume": 1703341.0}, {"date": "2026-02-16", "close": 6.93, "volume": 1305458.0}, {"date": "2026-02-17", "close": 6.95, "volume": 949405.0}, {"date": "2026-02-18", "close": 6.96, "volume": 1053302.0}, {"date": "2026-02-19", "close": 7.0, "volume": 1360713.0}, {"date": "2026-02-20", "close": 7.06, "volume": 1935795.0}, {"date": "2026-02-23", "close": 6.98, "volume": 1280669.0}, {"date": "2026-02-24", "close": 6.95, "volume": 1446255.0}, {"date": "2026-02-25", "close": 6.97, "volume": 1495907.0}, {"date": "2026-02-26", "close": 7.02, "volume": 1486869.0}, {"date": "2026-02-27", "close": 7.0, "volume": 1503123.0}, {"date": "2026-03-02", "close": 6.92, "volume": 1464891.0}, {"date": "2026-03-03", "close": 6.99, "volume": 2743962.0}, {"date": "2026-03-04", "close": 6.82, "volume": 1741048.0}, {"date": "2026-03-05", "close": 6.97, "volume": 2597841.0}, {"date": "2026-03-06", "close": 6.93, "volume": 1401292.0}, {"date": "2026-03-09", "close": 6.76, "volume": 3548688.0}, {"date": "2026-03-10", "close": 6.8, "volume": 2817891.0}, {"date": "2026-03-11", "close": 6.81, "volume": 1574248.0}, {"date": "2026-03-12", "close": 6.76, "volume": 1846497.0}, {"date": "2026-03-13", "close": 6.8, "volume": 990755.0}, {"date": "2026-03-16", "close": 6.85, "volume": 937603.0}, {"date": "2026-03-17", "close": 6.92, "volume": 1135514.0}, {"date": "2026-03-18", "close": 6.93, "volume": 877451.0}, {"date": "2026-03-19", "close": 6.93, "volume": 1441393.0}, {"date": "2026-03-20", "close": 6.91, "volume": 5244917.0}, {"date": "2026-03-23", "close": 6.81, "volume": 1854701.0}, {"date": "2026-03-24", "close": 6.76, "volume": 1252383.0}, {"date": "2026-03-25", "close": 6.82, "volume": 1138182.0}, {"date": "2026-03-26", "close": 6.89, "volume": 1047236.0}, {"date": "2026-03-27", "close": 6.96, "volume": 1239495.0}, {"date": "2026-03-30", "close": 6.72, "volume": 2049678.0}, {"date": "2026-03-31", "close": 6.69, "volume": 3329801.0}, {"date": "2026-04-01", "close": 6.79, "volume": 1823869.0}, {"date": "2026-04-02", "close": 6.8, "volume": 1433154.0}, {"date": "2026-04-07", "close": 7.27, "volume": 4220422.0}, {"date": "2026-04-08", "close": 7.22, "volume": 3409170.0}, {"date": "2026-04-09", "close": 7.4, "volume": 2822979.0}, {"date": "2026-04-10", "close": 7.43, "volume": 1954798.0}, {"date": "2026-04-13", "close": 7.42, "volume": 1569176.0}, {"date": "2026-04-14", "close": 7.4, "volume": 1855117.0}, {"date": "2026-04-15", "close": 7.33, "volume": 1487722.0}, {"date": "2026-04-16", "close": 7.27, "volume": 1580223.0}, {"date": "2026-04-17", "close": 7.31, "volume": 1731253.0}, {"date": "2026-04-20", "close": 7.31, "volume": 985307.0}, {"date": "2026-04-21", "close": 7.27, "volume": 1159828.0}, {"date": "2026-04-22", "close": 6.61, "volume": 10128842.0}, {"date": "2026-04-23", "close": 6.55, "volume": 6002372.0}, {"date": "2026-04-24", "close": 6.68, "volume": 2505633.0}, {"date": "2026-04-27", "close": 6.61, "volume": 2189064.0}, {"date": "2026-04-28", "close": 6.58, "volume": 2732448.0}, {"date": "2026-04-29", "close": 6.7, "volume": 3504538.0}, {"date": "2026-04-30", "close": 6.71, "volume": 2443874.0}, {"date": "2026-05-01", "close": 6.65, "volume": 3301615.0}, {"date": "2026-05-04", "close": 6.42, "volume": 2878411.0}, {"date": "2026-05-05", "close": 6.34, "volume": 2337997.0}, {"date": "2026-05-06", "close": 6.35, "volume": 7366226.0}, {"date": "2026-05-07", "close": 6.39, "volume": 2652500.0}, {"date": "2026-05-08", "close": 6.34, "volume": 2553652.0}, {"date": "2026-05-11", "close": 6.34, "volume": 1984008.0}, {"date": "2026-05-12", "close": 6.19, "volume": 4254899.0}, {"date": "2026-05-13", "close": 6.14, "volume": 2934395.0}, {"date": "2026-05-14", "close": 6.17, "volume": 2133647.0}, {"date": "2026-05-15", "close": 6.21, "volume": 1660023.0}, {"date": "2026-05-18", "close": 6.25, "volume": 1738881.0}, {"date": "2026-05-19", "close": 6.38, "volume": 1920913.0}, {"date": "2026-05-20", "close": 6.27, "volume": 1783634.0}, {"date": "2026-05-21", "close": 6.36, "volume": 1343148.0}, {"date": "2026-05-22", "close": 6.35, "volume": 944274.0}, {"date": "2026-05-25", "close": 6.26, "volume": 1110597.0}, {"date": "2026-05-26", "close": 6.27, "volume": 1328586.0}, {"date": "2026-05-27", "close": 6.27, "volume": 1869044.0}, {"date": "2026-05-28", "close": 6.18, "volume": 1646224.0}, {"date": "2026-05-29", "close": 6.26, "volume": 2588592.0}, {"date": "2026-06-01", "close": 6.2, "volume": 1446469.0}, {"date": "2026-06-02", "close": 6.11, "volume": 3218797.0}, {"date": "2026-06-03", "close": 6.08, "volume": 2112791.0}, {"date": "2026-06-04", "close": 6.09, "volume": 1611540.0}, {"date": "2026-06-05", "close": 6.02, "volume": 2052314.0}, {"date": "2026-06-09", "close": 6.16, "volume": 4741963.0}, {"date": "2026-06-10", "close": 6.22, "volume": 2469546.0}, {"date": "2026-06-11", "close": 6.25, "volume": 1958960.0}, {"date": "2026-06-12", "close": 6.24, "volume": 2701887.0}, {"date": "2026-06-15", "close": 6.28, "volume": 1947178.0}, {"date": "2026-06-16", "close": 6.36, "volume": 1731042.0}, {"date": "2026-06-17", "close": 6.37, "volume": 1223390.0}, {"date": "2026-06-18", "close": 6.3, "volume": 2122135.0}, {"date": "2026-06-19", "close": 6.32, "volume": 3964556.0}, {"date": "2026-06-22", "close": 6.28, "volume": 1689489.0}, {"date": "2026-06-23", "close": 6.32, "volume": 1460810.0}, {"date": "2026-06-24", "close": 6.29, "volume": 2430447.0}, {"date": "2026-06-25", "close": 6.23, "volume": 1753138.0}, {"date": "2026-06-26", "close": 6.24, "volume": 1690261.0}, {"date": "2026-06-29", "close": 6.26, "volume": 1556636.0}, {"date": "2026-06-30", "close": 6.31, "volume": 2623572.0}, {"date": "2026-07-01", "close": 6.18, "volume": 1875343.0}, {"date": "2026-07-02", "close": 6.17, "volume": 1722579.0}, {"date": "2026-07-03", "close": 6.18, "volume": 1276529.0}, {"date": "2026-07-06", "close": 6.16, "volume": 849033.0}, {"date": "2026-07-07", "close": 6.31, "volume": 1627080.0}, {"date": "2026-07-08", "close": 6.33, "volume": 1611566.0}, {"date": "2026-07-09", "close": 6.29, "volume": 1212993.0}, {"date": "2026-07-10", "close": 6.3, "volume": 1028418.0}, {"date": "2026-07-13", "close": 6.36, "volume": 1777017.0}, {"date": "2026-07-14", "close": 6.32, "volume": 783454.0}, {"date": "2026-07-15", "close": 6.31, "volume": 973163.0}, {"date": "2026-07-16", "close": 6.37, "volume": 1619023.0}, {"date": "2026-07-17", "close": 6.4, "volume": 1186835.0}, {"date": "2026-07-20", "close": 6.39, "volume": 642781.0}, {"date": "2026-07-21", "close": 6.33, "volume": 1135742.0}, {"date": "2026-07-22", "close": 6.33, "volume": 1166663.0}, {"date": "2026-07-23", "close": 6.35, "volume": 1170788.0}, {"date": "2026-07-24", "close": 6.37, "volume": 990077.0}, {"date": "2026-07-27", "close": 6.48, "volume": 1394395.0}, {"date": "2026-07-28", "close": 6.56, "volume": 2011170.0}, {"date": "2026-07-29", "close": 6.65, "volume": 1731103.0}, {"date": "2026-07-30", "close": 6.6, "volume": 2332308.0}, {"date": "2026-07-31", "close": 6.64, "volume": 1752951.0}, {"date": "2026-08-03", "close": 6.64, "volume": 1136443.0}, {"date": "2026-08-04", "close": 6.73, "volume": 2241349.0}, {"date": "2026-08-05", "close": 6.66, "volume": 890004.0}, {"date": "2026-08-06", "close": 6.69, "volume": 830737.0}, {"date": "2026-08-07", "close": 6.6, "volume": 870884.0}, {"date": "2026-08-10", "close": 6.83, "volume": 3494324.0}, {"date": "2026-08-11", "close": 6.62, "volume": 4792323.0}, {"date": "2026-08-12", "close": 6.51, "volume": 3399574.0}, {"date": "2026-08-13", "close": 6.4, "volume": 1860628.0}, {"date": "2026-08-14", "close": 6.46, "volume": 1345259.0}, {"date": "2026-08-17", "close": 6.43, "volume": 1165652.0}, {"date": "2026-08-18", "close": 6.4, "volume": 1538894.0}, {"date": "2026-08-19", "close": 6.38, "volume": 1180010.0}, {"date": "2026-08-20", "close": 6.35, "volume": 3142233.0}, {"date": "2026-08-21", "close": 6.34, "volume": 1835443.0}, {"date": "2026-08-24", "close": 6.28, "volume": 2229631.0}, {"date": "2026-08-25", "close": 6.4, "volume": 1746097.0}, {"date": "2026-08-26", "close": 6.39, "volume": 1450697.0}, {"date": "2026-08-27", "close": 6.35, "volume": 2278320.0}, {"date": "2026-08-28", "close": 6.43, "volume": 1166077.0}, {"date": "2026-08-31", "close": 6.53, "volume": 2154840.0}, {"date": "2026-09-01", "close": 6.56, "volume": 806278.0}, {"date": "2026-09-02", "close": 6.55, "volume": 1588527.0}, {"date": "2026-09-03", "close": 6.63, "volume": 1697420.0}, {"date": "2026-09-04", "close": 6.68, "volume": 1385110.0}, {"date": "2026-09-07", "close": 6.63, "volume": 798781.0}, {"date": "2026-09-08", "close": 6.56, "volume": 1116960.0}, {"date": "2026-09-09", "close": 6.52, "volume": 1295320.0}, {"date": "2026-09-10", "close": 6.5, "volume": 1537685.0}, {"date": "2026-09-11", "close": 6.52, "volume": 1093390.0}, {"date": "2026-09-14", "close": 6.57, "volume": 1596239.0}, {"date": "2026-09-15", "close": 6.56, "volume": 1205525.0}, {"date": "2026-09-16", "close": 6.55, "volume": 1192844.0}, {"date": "2026-09-17", "close": 6.61, "volume": 2652341.0}, {"date": "2026-09-18", "close": 6.65, "volume": 3381020.0}], "refreshing": true}