{"ticker": "ELD", "overview": {"name": "Elders Limited", "country": "Australia", "industry": "Food, Beverage & Tobacco"}, "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": "ELD", "has_prices": true, "as_of": "2026-09-18", "last": 6.36, "prev_close": 6.32, "change": 0.040000000000000036, "change_pct": 0.006329113924050638, "session_volume": 3096427.0, "vwap_5": 6.3114385701749995, "vwap_20": 6.266811883687413, "vwap_60": 5.832004861872534, "vwap_250": 6.434839031959236, "high_52w": 7.69, "low_52w": 5.0, "avg_volume_20": 1139331.55, "sessions": 400, "market_cap": {"value": 1361320542.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03158122", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158122", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8082}, {"id": "ASX-03144826", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders 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 ELD stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144826", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51282}, {"id": "ASX-03143065", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143065", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "ASXSH-03139007", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) lifts ELD 6.01% to 7.08%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03139007", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65682}, {"id": "ASX-03129833", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129833", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "ASX-03128370", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128370", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106002}, {"id": "ASX-03123623", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123623", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "ASX-03123062", "src": "ASX", "ticker": "ELD", "cik": "", "company": "Elders Limited", "company_raw": "Elders Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in ELD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123062", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mark Charles Allison", "notice_type": "FINAL", "direct_shares": 1300000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143599-2A1701372", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.077, "notice_date": "2026-09-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139007-2A1698746", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Northern Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.78, "notice_date": "2026-09-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137765-2A1698232", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Clubb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Davis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Nixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-02", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Wilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Wilton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Allison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Todd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-19", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Lloyd", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Wilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-12", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Wilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Quinn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-02", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Murphy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-01", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Ranck", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-17", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I Wilton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-17", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Clubb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-07", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Eilert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-06", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Carroll", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-04", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Allison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-11-21", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Carroll", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-07", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Ranck", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-20", "source_url": "https://www.marketindex.com.au/asx/eld", "needs_ocr": 0}], "directors": [{"name": "B Todd", "first_seen": "2025-02-19", "last_seen": "2025-02-19", "status": "current", "notices": 1}, {"name": "M Allison", "first_seen": "2016-07-18", "last_seen": "2025-12-22", "status": "current", "notices": 5}, {"name": "S Nixon", "first_seen": "2026-01-02", "last_seen": "2026-01-02", "status": "current", "notices": 1}, {"name": "J Lloyd", "first_seen": "2025-01-12", "last_seen": "2026-05-20", "status": "current", "notices": 2}, {"name": "G Davis", "first_seen": "2026-02-09", "last_seen": "2026-05-21", "status": "current", "notices": 2}, {"name": "R Clubb", "first_seen": "2016-12-23", "last_seen": "2026-05-22", "status": "current", "notices": 3}, {"name": "Wylie", "first_seen": "2009-11-16", "last_seen": "2009-11-16", "status": "past", "notices": 1}, {"name": "Allison", "first_seen": "2009-11-16", "last_seen": "2009-11-16", "status": "past", "notices": 1}, {"name": "J H Ranck", "first_seen": "2009-12-07", "last_seen": "2009-12-07", "status": "past", "notices": 1}, {"name": "post-consolidation", "first_seen": "2010-01-06", "last_seen": "2010-01-06", "status": "past", "notices": 1}, {"name": "Bright", "first_seen": "2010-01-06", "last_seen": "2010-01-06", "status": "past", "notices": 1}, {"name": "Gerlach", "first_seen": "2010-01-15", "last_seen": "2010-01-15", "status": "past", "notices": 1}, {"name": "JH Ranck", "first_seen": "2016-07-18", "last_seen": "2016-07-18", "status": "past", "notices": 1}, {"name": "Robyn Clubb", "first_seen": "2015-09-23", "last_seen": "2017-05-19", "status": "past", "notices": 3}, {"name": "James Jackson", "first_seen": "2017-05-19", "last_seen": "2017-05-19", "status": "past", "notices": 1}, {"name": "Hutch Ranck", "first_seen": "2017-05-19", "last_seen": "2017-05-19", "status": "past", "notices": 1}, {"name": "Ian Wilton", "first_seen": "2017-05-22", "last_seen": "2017-05-22", "status": "past", "notices": 1}, {"name": "J Jackson", "first_seen": "2016-07-18", "last_seen": "2017-12-14", "status": "past", "notices": 3}, {"name": "M Carroll", "first_seen": "2018-09-07", "last_seen": "2018-12-04", "status": "past", "notices": 2}, {"name": "D Eilert", "first_seen": "2017-11-20", "last_seen": "2018-12-06", "status": "past", "notices": 2}, {"name": "H Ranck", "first_seen": "2017-12-19", "last_seen": "2018-12-17", "status": "past", "notices": 3}, {"name": "R Murphy", "first_seen": "2022-02-01", "last_seen": "2022-02-01", "status": "past", "notices": 1}, {"name": "M Quinn", "first_seen": "2023-01-02", "last_seen": "2023-01-02", "status": "past", "notices": 1}, {"name": "I Wilton", "first_seen": "2016-07-18", "last_seen": "2025-12-22", "status": "past", "notices": 8}, {"name": "Mark Charles Allison", "first_seen": "2026-10-01", "last_seen": "2026-10-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154063-2A1706499"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143599-2A1701372"}, {"date": "2026-09-30", "form": "Company Administration", "title": "Director Appointment/Resignation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142983-2A1700947"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140767-2A1699858"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139007-2A1698746"}, {"date": "2026-09-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137765-2A1698232"}, {"date": "2026-08-25", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125773-2A1691924"}, {"date": "2026-08-25", "form": "Issued Capital", "title": "Notification of cessation of securities - ELD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03125691-2A1691841"}, {"date": "2026-08-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124310-2A1691122"}], "performance": {"ticker": "ELD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 19.1093498, "volume": 1352.0}, {"date": "1990-08-03", "close": 19.1093498, "volume": 9982.0}, {"date": "1990-08-06", "close": 19.1093498, "volume": 2181.0}, {"date": "1990-08-07", "close": 18.5473101, "volume": 2980.0}, {"date": "1990-08-08", "close": 18.5473101, "volume": 1192.0}, {"date": "1990-08-09", "close": 19.6713895, "volume": 1059.0}, {"date": "1990-08-10", "close": 20.7954689, "volume": 1050.0}, {"date": "1990-08-13", "close": 20.2334292, "volume": 11921.0}, {"date": "1990-08-14", "close": 19.6713895, "volume": 22276.0}, {"date": "1990-08-15", "close": 19.1093498, "volume": 3007.0}, {"date": "1990-08-16", "close": 19.1093498, "volume": 4665.0}, {"date": "1990-08-17", "close": 18.5473101, "volume": 7233.0}, {"date": "1990-08-20", "close": 18.5473101, "volume": 2402.0}, {"date": "1990-08-21", "close": 18.5473101, "volume": 1957.0}, {"date": "1990-08-22", "close": 17.4232307, "volume": 6921.0}, {"date": "1990-08-23", "close": 16.861191, "volume": 1352.0}, {"date": "1990-08-24", "close": 16.861191, "volume": 2108.0}, {"date": "1990-08-27", "close": 17.9852704, "volume": 845.0}, {"date": "1990-08-28", "close": 17.9852704, "volume": 2954.0}, {"date": "1990-08-29", "close": 17.9852704, "volume": null}, {"date": "1990-08-30", "close": 17.9852704, "volume": 249.0}, {"date": "1990-08-31", "close": 17.9852704, "volume": 2046.0}, {"date": "1990-09-03", "close": 17.4232307, "volume": 765.0}, {"date": "1990-09-04", "close": 17.9852704, "volume": 391.0}, {"date": "1990-09-05", "close": 17.4232307, "volume": 454.0}, {"date": "1990-09-06", "close": 17.4232307, "volume": 1338.0}, {"date": "1990-09-07", "close": 16.861191, "volume": 3487.0}, {"date": "1990-09-10", "close": 16.861191, "volume": 71.0}, {"date": "1990-09-11", "close": 17.4232307, "volume": 678.0}, {"date": "1990-09-12", "close": 17.4232307, "volume": 285.0}, {"date": "1990-09-13", "close": 17.4232307, "volume": 178.0}, {"date": "1990-09-14", "close": 17.4232307, "volume": 729.0}, {"date": "1990-09-17", "close": 17.4232307, "volume": 1050.0}, {"date": "1990-09-18", "close": 16.861191, "volume": 3016.0}, {"date": "1990-09-19", "close": 16.861191, "volume": 4478.0}, {"date": "1990-09-20", "close": 16.861191, "volume": 854.0}, {"date": "1990-09-21", "close": 16.861191, "volume": 2197.0}, {"date": "1990-09-24", "close": 16.861191, "volume": 854.0}, {"date": "1990-09-25", "close": 17.4232307, "volume": 623.0}, {"date": "1990-09-26", "close": 17.4232307, "volume": 3630.0}, {"date": "1990-09-27", "close": 16.861191, "volume": 214.0}, {"date": "1990-09-28", "close": 17.4232307, "volume": 641.0}, {"date": "1990-10-01", "close": 17.9852704, "volume": 178.0}, {"date": "1990-10-02", "close": 17.4232307, "volume": 431.0}, {"date": "1990-10-03", "close": 16.861191, "volume": 7926.0}, {"date": "1990-10-04", "close": 16.861191, "volume": 445.0}, {"date": "1990-10-05", "close": 17.9852704, "volume": 320.0}, {"date": "1990-10-08", "close": 17.4232307, "volume": 489.0}, {"date": "1990-10-09", "close": 16.861191, "volume": 5053.0}, {"date": "1990-10-10", "close": 16.861191, "volume": 1886.0}, {"date": "1990-10-11", "close": 16.861191, "volume": null}, {"date": "1990-10-12", "close": 15.7371116, "volume": 2429.0}, {"date": "1990-10-15", "close": 16.861191, "volume": 356.0}, {"date": "1990-10-16", "close": 16.861191, "volume": 267.0}, {"date": "1990-10-17", "close": 16.861191, "volume": null}, {"date": "1990-10-18", "close": 17.4232307, "volume": 267.0}, {"date": "1990-10-19", "close": 17.4232307, "volume": 701.0}, {"date": "1990-10-22", "close": 17.4232307, "volume": 2882.0}, {"date": "1990-10-23", "close": 17.4232307, "volume": 391.0}, {"date": "1990-10-24", "close": 17.4232307, "volume": 498.0}, {"date": "1990-10-25", "close": 17.9852704, "volume": 3135.0}, {"date": "1990-10-26", "close": 17.9852704, "volume": 4742.0}, {"date": "1990-10-29", "close": 18.5473101, "volume": 7405.0}, {"date": "1990-10-30", "close": 18.5473101, "volume": 125.0}, {"date": "1990-10-31", "close": 17.9852704, "volume": 890.0}, {"date": "1990-11-01", "close": 17.9852704, "volume": null}, {"date": "1990-11-02", "close": 17.9852704, "volume": 516.0}, {"date": "1990-11-05", "close": 17.9852704, "volume": 641.0}, {"date": "1990-11-06", "close": 18.5473101, "volume": 1014.0}, {"date": "1990-11-07", "close": 18.5473101, "volume": 267.0}, {"date": "1990-11-08", "close": 19.1093498, "volume": 671.0}, {"date": "1990-11-09", "close": 18.5473101, "volume": 1512.0}, {"date": "1990-11-12", "close": 18.5473101, "volume": 249.0}, {"date": "1990-11-13", "close": 18.5473101, "volume": 71.0}, {"date": "1990-11-14", "close": 18.5473101, "volume": 276.0}, {"date": "1990-11-15", "close": 17.9852704, "volume": 676.0}, {"date": "1990-11-16", "close": 17.9852704, "volume": 231.0}, {"date": "1990-11-19", "close": 17.4232307, "volume": 178.0}, {"date": "1990-11-20", "close": 17.4232307, "volume": 205.0}, {"date": "1990-11-21", "close": 17.9852704, "volume": 587.0}, {"date": "1990-11-22", "close": 17.9852704, "volume": 587.0}, {"date": "1990-11-23", "close": 17.9852704, "volume": 391.0}, {"date": "1990-11-26", "close": 17.4232307, "volume": 53.0}, {"date": "1990-11-27", "close": 17.4232307, "volume": 36.0}, {"date": "1990-11-28", "close": 17.4232307, "volume": 178.0}, {"date": "1990-11-29", "close": 16.861191, "volume": 391.0}, {"date": "1990-11-30", "close": 16.861191, "volume": null}, {"date": "1990-12-03", "close": 16.861191, "volume": null}, {"date": "1990-12-04", "close": 16.861191, "volume": 813.0}, {"date": "1990-12-05", "close": 17.4232307, "volume": 110.0}, {"date": "1990-12-06", "close": 17.4232307, "volume": 89.0}, {"date": "1990-12-07", "close": 16.861191, "volume": 267.0}, {"date": "1990-12-10", "close": 17.9852704, "volume": 463.0}, {"date": "1990-12-11", "close": 17.9852704, "volume": 205.0}, {"date": "1990-12-12", "close": 17.9852704, "volume": 107.0}, {"date": "1990-12-13", "close": 17.4232307, "volume": 463.0}, {"date": "1990-12-14", "close": 17.4232307, "volume": null}, {"date": "1990-12-17", "close": 17.9852704, "volume": 89.0}, {"date": "1990-12-18", "close": 16.861191, "volume": 395.0}, {"date": "1990-12-19", "close": 16.861191, "volume": 712.0}, {"date": "1990-12-20", "close": 16.861191, "volume": 107.0}, {"date": "1990-12-21", "close": 16.861191, "volume": 267.0}, {"date": "1990-12-24", "close": 16.861191, "volume": null}, {"date": "1990-12-25", "close": 16.861191, "volume": null}, {"date": "1990-12-26", "close": 16.861191, "volume": null}, {"date": "1990-12-27", "close": 17.4232307, "volume": 178.0}, {"date": "1990-12-28", "close": 17.4232307, "volume": null}, {"date": "1990-12-31", "close": 17.4232307, "volume": null}, {"date": "1991-01-01", "close": 17.4232307, "volume": null}, {"date": "1991-01-02", "close": 16.861191, "volume": 125.0}, {"date": "1991-01-03", "close": 16.861191, "volume": null}, {"date": "1991-01-04", "close": 16.861191, "volume": 587.0}, {"date": "1991-01-07", "close": 16.2991513, "volume": 774.0}, {"date": "1991-01-08", "close": 15.7371116, "volume": 2473.0}, {"date": "1991-01-09", "close": 15.7371116, "volume": 356.0}, {"date": "1991-01-10", "close": 15.7371116, "volume": 36.0}, {"date": "1991-01-11", "close": 15.7371116, "volume": 569.0}, {"date": "1991-01-14", "close": 15.7371116, "volume": 712.0}, {"date": "1991-01-15", "close": 15.1750719, "volume": 142.0}, {"date": "1991-01-16", "close": 15.1750719, "volume": 356.0}, {"date": "1991-01-17", "close": 15.7371116, "volume": 865.0}, {"date": "1991-01-18", "close": 15.7371116, "volume": 214.0}, {"date": "1991-01-21", "close": 16.2991513, "volume": 36.0}, {"date": "1991-01-22", "close": 16.2991513, "volume": 1904.0}, {"date": "1991-01-23", "close": 16.2991513, "volume": 658.0}, {"date": "1991-01-24", "close": 16.2991513, "volume": 178.0}, {"date": "1991-01-25", "close": 15.7371116, "volume": 2073.0}, {"date": "1991-01-28", "close": 15.7371116, "volume": null}, {"date": "1991-01-29", "close": 16.2991513, "volume": 1103.0}, {"date": "1991-01-30", "close": 16.2991513, "volume": 445.0}, {"date": "1991-01-31", "close": 16.861191, "volume": 712.0}, {"date": "1991-02-01", "close": 16.861191, "volume": 302.0}, {"date": "1991-02-04", "close": 16.861191, "volume": 142.0}, {"date": "1991-02-05", "close": 17.4232307, "volume": 71.0}, {"date": "1991-02-06", "close": 17.9852704, "volume": 39455.0}, {"date": "1991-02-07", "close": 17.9852704, "volume": 171.0}, {"date": "1991-02-08", "close": 17.4232307, "volume": 1551.0}, {"date": "1991-02-11", "close": 17.9852704, "volume": 17116.0}, {"date": "1991-02-12", "close": 18.5473101, "volume": 658.0}, {"date": "1991-02-13", "close": 19.1093498, "volume": 2366.0}, {"date": "1991-02-14", "close": 17.9852704, "volume": 1397.0}, {"date": "1991-02-15", "close": 19.1093498, "volume": 863.0}, {"date": "1991-02-18", "close": 19.1093498, "volume": 1566.0}, {"date": "1991-02-19", "close": 19.6713895, "volume": 516.0}, {"date": "1991-02-20", "close": 19.6713895, "volume": 19059.0}, {"date": "1991-02-21", "close": 19.1093498, "volume": 658.0}, {"date": "1991-02-22", "close": 19.1093498, "volume": null}, {"date": "1991-02-25", "close": 19.6713895, "volume": 1183.0}, {"date": "1991-02-26", "close": 20.2334292, "volume": 836.0}, {"date": "1991-02-27", "close": 20.2334292, "volume": 1094.0}, {"date": "1991-02-28", "close": 20.2334292, "volume": 516.0}, {"date": "1991-03-01", "close": 19.6713895, "volume": 536.0}, {"date": "1991-03-04", "close": 20.2334292, "volume": 1245.0}, {"date": "1991-03-05", "close": 20.2334292, "volume": 1085.0}, {"date": "1991-03-06", "close": 20.2334292, "volume": 1130.0}, {"date": "1991-03-07", "close": 20.7954689, "volume": 605.0}, {"date": "1991-03-08", "close": 21.9195483, "volume": 1779.0}, {"date": "1991-03-11", "close": 21.9195483, "volume": 1441.0}, {"date": "1991-03-12", "close": 21.9195483, "volume": 1228.0}, {"date": "1991-03-13", "close": 21.9195483, "volume": 943.0}, {"date": "1991-03-14", "close": 23.6056674, "volume": 2192.0}, {"date": "1991-03-15", "close": 22.481588, "volume": 2779.0}, {"date": "1991-03-18", "close": 22.481588, "volume": 36.0}, {"date": "1991-03-19", "close": 23.0436277, "volume": 984.0}, {"date": "1991-03-20", "close": 22.481588, "volume": 929.0}, {"date": "1991-03-21", "close": 21.9195483, "volume": 863.0}, {"date": "1991-03-22", "close": 21.9195483, "volume": 543.0}, {"date": "1991-03-25", "close": 22.481588, "volume": 552.0}, {"date": "1991-03-26", "close": 22.481588, "volume": 996.0}, {"date": "1991-03-27", "close": 22.481588, "volume": 658.0}, {"date": "1991-03-28", "close": 22.481588, "volume": 884.0}, {"date": "1991-03-29", "close": 22.481588, "volume": null}, {"date": "1991-04-01", "close": 22.481588, "volume": null}, {"date": "1991-04-02", "close": 21.3575086, "volume": 836.0}, {"date": "1991-04-03", "close": 21.3575086, "volume": 2082.0}, {"date": "1991-04-04", "close": 20.2334292, "volume": 365.0}, {"date": "1991-04-05", "close": 21.9195483, "volume": 178.0}, {"date": "1991-04-08", "close": 21.3575086, "volume": 507.0}, {"date": "1991-04-09", "close": 20.7954689, "volume": 1530.0}, {"date": "1991-04-10", "close": 20.7954689, "volume": 1726.0}, {"date": "1991-04-11", "close": 21.3575086, "volume": 783.0}, {"date": "1991-04-12", "close": 21.3575086, "volume": 7727.0}, {"date": "1991-04-15", "close": 23.0436277, "volume": 267.0}, {"date": "1991-04-16", "close": 23.6056674, "volume": 1913.0}, {"date": "1991-04-17", "close": 23.6056674, "volume": 2295.0}, {"date": "1991-04-18", "close": 23.6056674, "volume": 2802.0}, {"date": "1991-04-19", "close": 23.6056674, "volume": 1850.0}, {"date": "1991-04-22", "close": 23.6056674, "volume": 1139.0}, {"date": "1991-04-23", "close": 22.481588, "volume": 374.0}, {"date": "1991-04-24", "close": 23.0436277, "volume": 445.0}, {"date": "1991-04-25", "close": 23.0436277, "volume": null}, {"date": "1991-04-26", "close": 24.1677071, "volume": 3265.0}, {"date": "1991-04-29", "close": 23.6056674, "volume": 815.0}, {"date": "1991-04-30", "close": 23.6056674, "volume": 1103.0}, {"date": "1991-05-01", "close": 24.1677071, "volume": 1317.0}, {"date": "1991-05-02", "close": 24.1677071, "volume": 1543.0}, {"date": "1991-05-03", "close": 23.6056674, "volume": 1139.0}, {"date": "1991-05-06", "close": 23.6056674, "volume": 1427.0}, {"date": "1991-05-07", "close": 24.1677071, "volume": 676.0}, {"date": "1991-05-08", "close": 24.1677071, "volume": 331.0}, {"date": "1991-05-09", "close": 24.7297468, "volume": 1859.0}, {"date": "1991-05-10", "close": 24.7297468, "volume": 463.0}, {"date": "1991-05-13", "close": 24.1677071, "volume": 945.0}, {"date": "1991-05-14", "close": 24.1677071, "volume": 498.0}, {"date": "1991-05-15", "close": 23.6056674, "volume": 1094.0}, {"date": "1991-05-16", "close": 24.1677071, "volume": 552.0}, {"date": "1991-05-17", "close": 24.7297468, "volume": 512.0}, {"date": "1991-05-20", "close": 24.1677071, "volume": 3834.0}, {"date": "1991-05-21", "close": 24.7297468, "volume": 15639.0}, {"date": "1991-05-22", "close": 24.7297468, "volume": 2304.0}, {"date": "1991-05-23", "close": 24.7297468, "volume": 1014.0}, {"date": "1991-05-24", "close": 24.7297468, "volume": 925.0}, {"date": "1991-05-27", "close": 25.8538262, "volume": 642.0}, {"date": "1991-05-28", "close": 25.8538262, "volume": 729.0}, {"date": "1991-05-29", "close": 26.4158659, "volume": 1993.0}, {"date": "1991-05-30", "close": 26.4158659, "volume": 463.0}, {"date": "1991-05-31", "close": 26.4158659, "volume": 2873.0}, {"date": "1991-06-03", "close": 25.8538262, "volume": 1263.0}, {"date": "1991-06-04", "close": 26.4158659, "volume": 187.0}, {"date": "1991-06-05", "close": 26.9779056, "volume": 2505.0}, {"date": "1991-06-06", "close": 26.9779056, "volume": 1646.0}, {"date": "1991-06-07", "close": 26.4158659, "volume": 801.0}, {"date": "1991-06-10", "close": 26.4158659, "volume": null}, {"date": "1991-06-11", "close": 25.8538262, "volume": 920.0}, {"date": "1991-06-12", "close": 26.4158659, "volume": 5765.0}, {"date": "1991-06-13", "close": 26.9779056, "volume": 1793.0}, {"date": "1991-06-14", "close": 26.9779056, "volume": 2260.0}, {"date": "1991-06-17", "close": 28.101985, "volume": 2722.0}, {"date": "1991-06-18", "close": 29.7881041, "volume": 2580.0}, {"date": "1991-06-19", "close": 29.7881041, "volume": 2133.0}, {"date": "1991-06-20", "close": 28.6640247, "volume": 2777.0}, {"date": "1991-06-21", "close": 29.2260644, "volume": 2112.0}, {"date": "1991-06-24", "close": 29.2260644, "volume": 1646.0}, {"date": "1991-06-25", "close": 28.6640247, "volume": 1384.0}, {"date": "1991-06-26", "close": 29.2260644, "volume": 6023.0}, {"date": "1991-06-27", "close": 29.2260644, "volume": 1365.0}, {"date": "1991-06-28", "close": 28.6640247, "volume": 1546.0}, {"date": "1991-07-01", "close": 28.6640247, "volume": null}, {"date": "1991-07-02", "close": 28.101985, "volume": 580.0}, {"date": "1991-07-03", "close": 28.101985, "volume": 3932.0}, {"date": "1991-07-04", "close": 26.9779056, "volume": 1210.0}, {"date": "1991-07-05", "close": 27.5399453, "volume": 4048.0}, {"date": "1991-07-08", "close": 27.5399453, "volume": 552.0}, {"date": "1991-07-09", "close": 28.6640247, "volume": 4030.0}, {"date": "1991-07-10", "close": 29.2260644, "volume": 3852.0}, {"date": "1991-07-11", "close": 31.4742232, "volume": 2334.0}, {"date": "1991-07-12", "close": 34.2844217, "volume": 5154.0}, {"date": "1991-07-15", "close": 34.2844217, "volume": 6770.0}, {"date": "1991-07-16", "close": 34.2844217, "volume": 4921.0}, {"date": "1991-07-17", "close": 33.1603423, "volume": 25164.0}, {"date": "1991-07-18", "close": 32.0362629, "volume": 587.0}, {"date": "1991-07-19", "close": 32.5983026, "volume": 26795.0}, {"date": "1991-07-22", "close": 32.5983026, "volume": 1192.0}, {"date": "1991-07-23", "close": 33.1603423, "volume": 2240.0}, {"date": "1991-07-24", "close": 32.5983026, "volume": 2317.0}, {"date": "1991-07-25", "close": 31.4742232, "volume": 1263.0}, {"date": "1991-07-26", "close": 32.0362629, "volume": 713.0}, {"date": "1991-07-29", "close": 32.5983026, "volume": 1032.0}, {"date": "1991-07-30", "close": 32.0362629, "volume": 44339.0}, {"date": "1991-07-31", "close": 33.722382, "volume": 498.0}, {"date": "1991-08-01", "close": 32.5983026, "volume": 1649.0}, {"date": "1991-08-02", "close": 33.722382, "volume": 1870.0}, {"date": "1991-08-05", "close": 33.722382, "volume": 596.0}, {"date": "1991-08-06", "close": 34.2844217, "volume": 774.0}, {"date": "1991-08-07", "close": 35.9705408, "volume": 1922.0}, {"date": "1991-08-08", "close": 37.0946202, "volume": 1201.0}, {"date": "1991-08-09", "close": 34.8464614, "volume": 466.0}, {"date": "1991-08-12", "close": 35.4085011, "volume": 721.0}, {"date": "1991-08-13", "close": 34.8464614, "volume": 2041.0}, {"date": "1991-08-14", "close": 35.9705408, "volume": 2544.0}, {"date": "1991-08-15", "close": 39.342779, "volume": 4822.0}, {"date": "1991-08-16", "close": 39.9048187, "volume": 5749.0}, {"date": "1991-08-19", "close": 39.342779, "volume": 15177.0}, {"date": "1991-08-20", "close": 38.2186996, "volume": 1925.0}, {"date": "1991-08-21", "close": 37.0946202, "volume": 343.0}, {"date": "1991-08-22", "close": 39.342779, "volume": 1370.0}, {"date": "1991-08-23", "close": 38.2186996, "volume": 383.0}, {"date": "1991-08-26", "close": 38.7807393, "volume": 2427.0}, {"date": "1991-08-27", "close": 39.9048187, "volume": 3242.0}, {"date": "1991-08-28", "close": 39.342779, "volume": 578.0}, {"date": "1991-08-29", "close": 39.9048187, "volume": 2438.0}, {"date": "1991-08-30", "close": 39.9048187, "volume": 605.0}, {"date": "1991-09-02", "close": 39.9048187, "volume": 1157.0}, {"date": "1991-09-03", "close": 39.342779, "volume": 320.0}, {"date": "1991-09-04", "close": 39.342779, "volume": 445.0}, {"date": "1991-09-05", "close": 38.2186996, "volume": 409.0}, {"date": "1991-09-06", "close": 37.6566599, "volume": 1336.0}, {"date": "1991-09-09", "close": 37.6566599, "volume": 587.0}, {"date": "1991-09-10", "close": 37.0946202, "volume": 872.0}, {"date": "1991-09-11", "close": 37.6566599, "volume": 605.0}, {"date": "1991-09-12", "close": 37.0946202, "volume": 785.0}, {"date": "1991-09-13", "close": 36.5325805, "volume": 2366.0}, {"date": "1991-09-16", "close": 34.8464614, "volume": 641.0}, {"date": "1991-09-17", "close": 35.4085011, "volume": 995.0}, {"date": "1991-09-18", "close": 34.8464614, "volume": 463.0}, {"date": "1991-09-19", "close": 35.4085011, "volume": 1071.0}, {"date": "1991-09-20", "close": 35.4085011, "volume": 6156.0}, {"date": "1991-09-23", "close": 37.6566599, "volume": 24811.0}, {"date": "1991-09-24", "close": 38.7807393, "volume": 507.0}, {"date": "1991-09-25", "close": 39.342779, "volume": 3165.0}, {"date": "1991-09-26", "close": 39.342779, "volume": 1281.0}, {"date": "1991-09-27", "close": 38.2186996, "volume": 1619.0}, {"date": "1991-09-30", "close": 38.2186996, "volume": 479.0}, {"date": "1991-10-01", "close": 37.0946202, "volume": 418.0}, {"date": "1991-10-02", "close": 38.2186996, "volume": 381.0}, {"date": "1991-10-03", "close": 37.6566599, "volume": 4199.0}, {"date": "1991-10-04", "close": 38.7807393, "volume": 4493.0}, {"date": "1991-10-07", "close": 38.2186996, "volume": 1441.0}, {"date": "1991-10-08", "close": 38.2186996, "volume": 285.0}, {"date": "1991-10-09", "close": 38.7807393, "volume": 311.0}, {"date": "1991-10-10", "close": 38.7807393, "volume": null}, {"date": "1991-10-11", "close": 37.6566599, "volume": 703.0}, {"date": "1991-10-14", "close": 36.5325805, "volume": 244.0}, {"date": "1991-10-15", "close": 37.6566599, "volume": 320.0}, {"date": "1991-10-16", "close": 37.6566599, "volume": 1539.0}, {"date": "1991-10-17", "close": 37.6566599, "volume": 5267.0}, {"date": "1991-10-18", "close": 38.7807393, "volume": 445.0}, {"date": "1991-10-21", "close": 38.7807393, "volume": 605.0}, {"date": "1991-10-22", "close": 38.2186996, "volume": 970.0}, {"date": "1991-10-23", "close": 38.2186996, "volume": 2060.0}, {"date": "1991-10-24", "close": 39.342779, "volume": 658.0}, {"date": "1991-10-25", "close": 38.7807393, "volume": 142.0}, {"date": "1991-10-28", "close": 38.7807393, "volume": 749.0}, {"date": "1991-10-29", "close": 38.7807393, "volume": 1288.0}, {"date": "1991-10-30", "close": 39.342779, "volume": 836.0}, {"date": "1991-10-31", "close": 39.342779, "volume": null}, {"date": "1991-11-01", "close": 38.7807393, "volume": 1548.0}, {"date": "1991-11-04", "close": 38.2186996, "volume": 445.0}, {"date": "1991-11-05", "close": 38.7807393, "volume": 1085.0}, {"date": "1991-11-06", "close": 38.7807393, "volume": 3398.0}, {"date": "1991-11-07", "close": 38.2186996, "volume": 12513.0}, {"date": "1991-11-08", "close": 38.2186996, "volume": 1672.0}, {"date": "1991-11-11", "close": 38.7807393, "volume": 836.0}, {"date": "1991-11-12", "close": 37.6566599, "volume": 1450.0}, {"date": "1991-11-13", "close": 38.2186996, "volume": 1361.0}, {"date": "1991-11-14", "close": 37.6566599, "volume": 356.0}, {"date": "1991-11-15", "close": 37.6566599, "volume": 827.0}, {"date": "1991-11-18", "close": 37.0946202, "volume": 1112.0}, {"date": "1991-11-19", "close": 37.0946202, "volume": 1548.0}, {"date": "1991-11-20", "close": 35.9705408, "volume": 1322.0}, {"date": "1991-11-21", "close": 37.0946202, "volume": 3206.0}, {"date": "1991-11-22", "close": 38.7807393, "volume": 8869.0}, {"date": "1991-11-25", "close": 38.2186996, "volume": 587.0}, {"date": "1991-11-26", "close": 37.0946202, "volume": 587.0}, {"date": "1991-11-27", "close": 37.6566599, "volume": 845.0}, {"date": "1991-11-28", "close": 38.2186996, "volume": 747.0}, {"date": "1991-11-29", "close": 37.6566599, "volume": 1094.0}, {"date": "1991-12-02", "close": 36.5325805, "volume": 521.0}, {"date": "1991-12-03", "close": 36.5325805, "volume": 516.0}, {"date": "1991-12-04", "close": 36.5325805, "volume": 4021.0}, {"date": "1991-12-05", "close": 37.6566599, "volume": 5329.0}, {"date": "1991-12-06", "close": 38.2186996, "volume": 1226.0}, {"date": "1991-12-09", "close": 39.342779, "volume": 1617.0}, {"date": "1991-12-10", "close": 38.7807393, "volume": 1646.0}, {"date": "1991-12-11", "close": 38.2186996, "volume": 4510.0}, {"date": "1991-12-12", "close": 37.6566599, "volume": 907.0}, {"date": "1991-12-13", "close": 38.2186996, "volume": 808.0}, {"date": "1991-12-16", "close": 40.42168132, "volume": null}, {"date": "1991-12-17", "close": 38.04393536, "volume": 664.0}, {"date": "1991-12-18", "close": 37.44949887, "volume": 441.0}, {"date": "1991-12-19", "close": 37.44949887, "volume": null}, {"date": "1991-12-20", "close": 36.85506238, "volume": 4651.0}, {"date": "1991-12-23", "close": 36.26062589, "volume": 3768.0}, {"date": "1991-12-24", "close": 36.85506238, "volume": 1144.0}, {"date": "1991-12-25", "close": 36.85506238, "volume": null}, {"date": "1991-12-26", "close": 36.85506238, "volume": null}, {"date": "1991-12-27", "close": 36.85506238, "volume": 2130.0}, {"date": "1991-12-30", "close": 38.04393536, "volume": 2364.0}, {"date": "1991-12-31", "close": 38.63837185, "volume": 1716.0}, {"date": "1992-01-01", "close": 38.63837185, "volume": null}, {"date": "1992-01-02", "close": 39.23280834, "volume": 3587.0}, {"date": "1992-01-03", "close": 39.23280834, "volume": 1565.0}, {"date": "1992-01-06", "close": 39.82724483, "volume": 1228.0}, {"date": "1992-01-07", "close": 39.23280834, "volume": 9766.0}, {"date": "1992-01-08", "close": 38.63837185, "volume": 1963.0}, {"date": "1992-01-09", "close": 38.63837185, "volume": 2498.0}, {"date": "1992-01-10", "close": 41.01611781, "volume": 1805.0}, {"date": "1992-01-13", "close": 41.6105543, "volume": 1194.0}, {"date": "1992-01-14", "close": 42.79942728, "volume": 8004.0}, {"date": "1992-01-15", "close": 43.98830026, "volume": 2507.0}, {"date": "1992-01-16", "close": 44.58273675, "volume": 4798.0}, {"date": "1992-01-17", "close": 46.36604622, "volume": 5607.0}, {"date": "1992-01-20", "close": 49.33822867, "volume": 3275.0}, {"date": "1992-01-21", "close": 49.33822867, "volume": 4222.0}, {"date": "1992-01-22", "close": 49.33822867, "volume": 1354.0}, {"date": "1992-01-23", "close": 50.52710165, "volume": 3195.0}, {"date": "1992-01-24", "close": 49.33822867, "volume": 1366.0}, {"date": "1992-01-27", "close": 49.33822867, "volume": null}, {"date": "1992-01-28", "close": 48.14935569, "volume": 1926.0}, {"date": "1992-01-29", "close": 48.14935569, "volume": 3028.0}, {"date": "1992-01-30", "close": 48.14935569, "volume": 2851.0}, {"date": "1992-01-31", "close": 48.14935569, "volume": 7466.0}, {"date": "1992-02-03", "close": 48.14935569, "volume": 2734.0}, {"date": "1992-02-04", "close": 46.36604622, "volume": 7249.0}, {"date": "1992-02-05", "close": 46.96048271, "volume": 4273.0}, {"date": "1992-02-06", "close": 47.5549192, "volume": 389.0}, {"date": "1992-02-07", "close": 46.96048271, "volume": 2708.0}, {"date": "1992-02-10", "close": 46.96048271, "volume": 227.0}, {"date": "1992-02-11", "close": 47.5549192, "volume": 1993.0}, {"date": "1992-02-12", "close": 47.5549192, "volume": 1396.0}, {"date": "1992-02-13", "close": 47.5549192, "volume": 18534.0}, {"date": "1992-02-14", "close": 47.5549192, "volume": null}, {"date": "1992-02-17", "close": 46.36604622, "volume": 2973.0}, {"date": "1992-02-18", "close": 46.96048271, "volume": 1581.0}, {"date": "1992-02-19", "close": 45.77160973, "volume": 631.0}, {"date": "1992-02-20", "close": 45.77160973, "volume": 824.0}, {"date": "1992-02-21", "close": 46.36604622, "volume": 197.0}, {"date": "1992-02-24", "close": 45.77160973, "volume": 622.0}, {"date": "1992-02-25", "close": 46.36604622, "volume": 1612.0}, {"date": "1992-02-26", "close": 45.17717324, "volume": 3955.0}, {"date": "1992-02-27", "close": 45.17717324, "volume": 1354.0}, {"date": "1992-02-28", "close": 44.58273675, "volume": 1220.0}, {"date": "1992-03-02", "close": 45.17717324, "volume": 629.0}, {"date": "1992-03-03", "close": 44.58273675, "volume": 220.0}, {"date": "1992-03-04", "close": 44.58273675, "volume": 592.0}, {"date": "1992-03-05", "close": 44.58273675, "volume": 1097.0}, {"date": "1992-03-06", "close": 43.98830026, "volume": 934.0}, {"date": "1992-03-09", "close": 43.39386377, "volume": 1615.0}, {"date": "1992-03-10", "close": 42.79942728, "volume": 4344.0}, {"date": "1992-03-11", "close": 42.79942728, "volume": 1119.0}, {"date": "1992-03-12", "close": 43.39386377, "volume": 2111.0}, {"date": "1992-03-13", "close": 43.39386377, "volume": 797.0}, {"date": "1992-03-16", "close": 43.98830026, "volume": 530.0}, {"date": "1992-03-17", "close": 43.39386377, "volume": 1213.0}, {"date": "1992-03-18", "close": 43.98830026, "volume": 421.0}, {"date": "1992-03-19", "close": 43.39386377, "volume": 1435.0}, {"date": "1992-03-20", "close": 43.98830026, "volume": 474.0}, {"date": "1992-03-23", "close": 43.98830026, "volume": 500.0}, {"date": "1992-03-24", "close": 43.98830026, "volume": 3089.0}, {"date": "1992-03-25", "close": 42.79942728, "volume": 2586.0}, {"date": "1992-03-26", "close": 42.79942728, "volume": 4122.0}, {"date": "1992-03-27", "close": 43.39386377, "volume": 1497.0}, {"date": "1992-03-30", "close": 42.79942728, "volume": 496.0}, {"date": "1992-03-31", "close": 43.98830026, "volume": 1474.0}, {"date": "1992-04-01", "close": 43.39386377, "volume": 2357.0}, {"date": "1992-04-02", "close": 43.39386377, "volume": 811.0}, {"date": "1992-04-03", "close": 42.20499079, "volume": 2789.0}, {"date": "1992-04-06", "close": 41.6105543, "volume": 2409.0}, {"date": "1992-04-07", "close": 43.39386377, "volume": 765.0}, {"date": "1992-04-08", "close": 41.6105543, "volume": 2056.0}, {"date": "1992-04-09", "close": 43.39386377, "volume": 1443.0}, {"date": "1992-04-10", "close": 42.20499079, "volume": 1435.0}, {"date": "1992-04-13", "close": 42.79942728, "volume": 458.0}, {"date": "1992-04-14", "close": 42.79942728, "volume": 328.0}, {"date": "1992-04-15", "close": 42.20499079, "volume": 939.0}, {"date": "1992-04-16", "close": 42.79942728, "volume": 841.0}, {"date": "1992-04-17", "close": 42.79942728, "volume": null}, {"date": "1992-04-20", "close": 42.79942728, "volume": null}, {"date": "1992-04-21", "close": 41.6105543, "volume": 1024.0}, {"date": "1992-04-22", "close": 41.6105543, "volume": 25.0}, {"date": "1992-04-23", "close": 41.6105543, "volume": 2893.0}, {"date": "1992-04-24", "close": 42.20499079, "volume": 379.0}, {"date": "1992-04-27", "close": 41.6105543, "volume": 673.0}, {"date": "1992-04-28", "close": 43.39386377, "volume": 10186.0}, {"date": "1992-04-29", "close": 43.98830026, "volume": 2771.0}, {"date": "1992-04-30", "close": 44.58273675, "volume": 981.0}, {"date": "1992-05-01", "close": 45.77160973, "volume": 710.0}, {"date": "1992-05-04", "close": 46.36604622, "volume": 1379.0}, {"date": "1992-05-05", "close": 45.77160973, "volume": 1114.0}, {"date": "1992-05-06", "close": 46.36604622, "volume": 883.0}, {"date": "1992-05-07", "close": 46.96048271, "volume": 2532.0}, {"date": "1992-05-08", "close": 46.96048271, "volume": 616.0}, {"date": "1992-05-11", "close": 46.36604622, "volume": 1014.0}, {"date": "1992-05-12", "close": 43.98830026, "volume": 3718.0}, {"date": "1992-05-13", "close": 43.39386377, "volume": 950.0}, {"date": "1992-05-14", "close": 45.77160973, "volume": 2619.0}, {"date": "1992-05-15", "close": 46.96048271, "volume": 84.0}, {"date": "1992-05-18", "close": 45.17717324, "volume": 723.0}, {"date": "1992-05-19", "close": 45.77160973, "volume": 306.0}, {"date": "1992-05-20", "close": 46.36604622, "volume": 372.0}, {"date": "1992-05-21", "close": 46.36604622, "volume": 17.0}, {"date": "1992-05-22", "close": 44.58273675, "volume": 1211.0}, {"date": "1992-05-25", "close": 45.17717324, "volume": 109.0}, {"date": "1992-05-26", "close": 45.17717324, "volume": null}, {"date": "1992-05-27", "close": 45.77160973, "volume": 712.0}, {"date": "1992-05-28", "close": 46.36604622, "volume": 1161.0}, {"date": "1992-05-29", "close": 46.36604622, "volume": 320.0}, {"date": "1992-06-01", "close": 45.77160973, "volume": 286.0}, {"date": "1992-06-02", "close": 46.36604622, "volume": 774.0}, {"date": "1992-06-03", "close": 46.96048271, "volume": 3598.0}, {"date": "1992-06-04", "close": 46.96048271, "volume": 3676.0}, {"date": "1992-06-05", "close": 46.96048271, "volume": 2226.0}, {"date": "1992-06-08", "close": 46.96048271, "volume": null}, {"date": "1992-06-09", "close": 46.96048271, "volume": 2081.0}, {"date": "1992-06-10", "close": 46.96048271, "volume": 1159.0}, {"date": "1992-06-11", "close": 47.5549192, "volume": 742.0}, {"date": "1992-06-12", "close": 46.96048271, "volume": 2747.0}, {"date": "1992-06-15", "close": 46.96048271, "volume": 1480.0}, {"date": "1992-06-16", "close": 46.96048271, "volume": 101.0}, {"date": "1992-06-17", "close": 46.96048271, "volume": 708.0}, {"date": "1992-06-18", "close": 45.77160973, "volume": 274.0}, {"date": "1992-06-19", "close": 45.77160973, "volume": 977.0}, {"date": "1992-06-22", "close": 46.36604622, "volume": 2365.0}, {"date": "1992-06-23", "close": 46.96048271, "volume": 1951.0}, {"date": "1992-06-24", "close": 46.36604622, "volume": 4532.0}, {"date": "1992-06-25", "close": 45.77160973, "volume": 2248.0}, {"date": "1992-06-26", "close": 46.36604622, "volume": 151.0}, {"date": "1992-06-29", "close": 46.36604622, "volume": 3031.0}, {"date": "1992-06-30", "close": 46.96048271, "volume": 3371.0}, {"date": "1992-07-01", "close": 46.96048271, "volume": 1460.0}, {"date": "1992-07-02", "close": 47.5549192, "volume": 2809.0}, {"date": "1992-07-03", "close": 49.93266516, "volume": 13012.0}, {"date": "1992-07-06", "close": 49.93266516, "volume": 1447.0}, {"date": "1992-07-07", "close": 48.74379218, "volume": 3289.0}, {"date": "1992-07-08", "close": 48.14935569, "volume": 2439.0}, {"date": "1992-07-09", "close": 48.74379218, "volume": 3469.0}, {"date": "1992-07-10", "close": 48.74379218, "volume": 1248.0}, {"date": "1992-07-13", "close": 48.74379218, "volume": 10147.0}, {"date": "1992-07-14", "close": 48.74379218, "volume": 880.0}, {"date": "1992-07-15", "close": 48.14935569, "volume": 4012.0}, {"date": "1992-07-16", "close": 48.14935569, "volume": 1307.0}, {"date": "1992-07-17", "close": 48.74379218, "volume": 1664.0}, {"date": "1992-07-20", "close": 48.74379218, "volume": 21982.0}, {"date": "1992-07-21", "close": 49.33822867, "volume": 7688.0}, {"date": "1992-07-22", "close": 49.33822867, "volume": 7405.0}, {"date": "1992-07-23", "close": 49.33822867, "volume": null}, {"date": "1992-07-24", "close": 50.52710165, "volume": 13529.0}, {"date": "1992-07-27", "close": 49.33822867, "volume": 5659.0}, {"date": "1992-07-28", "close": 49.93266516, "volume": 1141.0}, {"date": "1992-07-29", "close": 50.52710165, "volume": 3003.0}, {"date": "1992-07-30", "close": 51.12153814, "volume": 4046.0}, {"date": "1992-07-31", "close": 50.52710165, "volume": 8731.0}, {"date": "1992-08-03", "close": 51.12153814, "volume": 1931.0}, {"date": "1992-08-04", "close": 51.12153814, "volume": 1063.0}, {"date": "1992-08-05", "close": 50.52710165, "volume": 3768.0}, {"date": "1992-08-06", "close": 51.12153814, "volume": 703.0}, {"date": "1992-08-07", "close": 51.12153814, "volume": 1144.0}, {"date": "1992-08-10", "close": 51.71597463, "volume": 284.0}, {"date": "1992-08-11", "close": 51.12153814, "volume": 1364.0}, {"date": "1992-08-12", "close": 51.71597463, "volume": 6631.0}, {"date": "1992-08-13", "close": 49.93266516, "volume": 4053.0}, {"date": "1992-08-14", "close": 49.93266516, "volume": 11818.0}, {"date": "1992-08-17", "close": 49.93266516, "volume": 1191.0}, {"date": "1992-08-18", "close": 49.93266516, "volume": 4932.0}, {"date": "1992-08-19", "close": 49.93266516, "volume": 2372.0}, {"date": "1992-08-20", "close": 51.71597463, "volume": 1363.0}, {"date": "1992-08-21", "close": 51.71597463, "volume": 1745.0}, {"date": "1992-08-24", "close": 51.12153814, "volume": 1438.0}, {"date": "1992-08-25", "close": 51.12153814, "volume": null}, {"date": "1992-08-26", "close": 49.93266516, "volume": 1852.0}, {"date": "1992-08-27", "close": 50.52710165, "volume": 1321.0}, {"date": "1992-08-28", "close": 49.33822867, "volume": 5501.0}, {"date": "1992-08-31", "close": 49.93266516, "volume": 1127.0}, {"date": "1992-09-01", "close": 50.52710165, "volume": 23498.0}, {"date": "1992-09-02", "close": 51.71597463, "volume": 9295.0}, {"date": "1992-09-03", "close": 52.31041112, "volume": 9323.0}, {"date": "1992-09-04", "close": 55.28259357, "volume": 1035.0}, {"date": "1992-09-07", "close": 53.4992841, "volume": 1236.0}, {"date": "1992-09-08", "close": 53.4992841, "volume": 3656.0}, {"date": "1992-09-09", "close": 52.90484761, "volume": 1526.0}, {"date": "1992-09-10", "close": 53.4992841, "volume": 816.0}, {"date": "1992-09-11", "close": 53.4992841, "volume": 2624.0}, {"date": "1992-09-14", "close": 53.4992841, "volume": 2574.0}, {"date": "1992-09-15", "close": 53.4992841, "volume": 1798.0}, {"date": "1992-09-16", "close": 53.4992841, "volume": 1273.0}, {"date": "1992-09-17", "close": 52.31041112, "volume": 816.0}, {"date": "1992-09-18", "close": 52.90484761, "volume": 1558.0}, {"date": "1992-09-21", "close": 52.90484761, "volume": 8346.0}, {"date": "1992-09-22", "close": 52.31041112, "volume": 2241.0}, {"date": "1992-09-23", "close": 52.31041112, "volume": 572.0}, {"date": "1992-09-24", "close": 52.31041112, "volume": 871.0}, {"date": "1992-09-25", "close": 52.31041112, "volume": 659.0}, {"date": "1992-09-28", "close": 52.31041112, "volume": 708.0}, {"date": "1992-09-29", "close": 52.31041112, "volume": 1610.0}, {"date": "1992-09-30", "close": 52.31041112, "volume": 749.0}, {"date": "1992-10-01", "close": 52.31041112, "volume": 1963.0}, {"date": "1992-10-02", "close": 52.90484761, "volume": 1400.0}, {"date": "1992-10-05", "close": 52.90484761, "volume": 31122.0}, {"date": "1992-10-06", "close": 51.71597463, "volume": 903.0}, {"date": "1992-10-07", "close": 52.31041112, "volume": 1758.0}, {"date": "1992-10-08", "close": 51.71597463, "volume": 614.0}, {"date": "1992-10-09", "close": 51.71597463, "volume": 1337.0}, {"date": "1992-10-12", "close": 52.31041112, "volume": 6764.0}, {"date": "1992-10-13", "close": 52.31041112, "volume": 5652.0}, {"date": "1992-10-14", "close": 52.31041112, "volume": 1701.0}, {"date": "1992-10-15", "close": 51.71597463, "volume": 513.0}, {"date": "1992-10-16", "close": 51.12153814, "volume": 999.0}, {"date": "1992-10-19", "close": 49.33822867, "volume": 2355.0}, {"date": "1992-10-20", "close": 49.33822867, "volume": 875.0}, {"date": "1992-10-21", "close": 50.52710165, "volume": 2111.0}, {"date": "1992-10-22", "close": 50.52710165, "volume": 1347.0}, {"date": "1992-10-23", "close": 49.93266516, "volume": 807.0}, {"date": "1992-10-26", "close": 50.52710165, "volume": 1576.0}, {"date": "1992-10-27", "close": 50.52710165, "volume": 15943.0}, {"date": "1992-10-28", "close": 51.71597463, "volume": 1553.0}, {"date": "1992-10-29", "close": 50.52710165, "volume": 733.0}, {"date": "1992-10-30", "close": 52.31041112, "volume": 1077.0}, {"date": "1992-11-02", "close": 51.12153814, "volume": 1800.0}, {"date": "1992-11-03", "close": 49.93266516, "volume": 1262.0}, {"date": "1992-11-04", "close": 49.93266516, "volume": null}, {"date": "1992-11-05", "close": 51.12153814, "volume": 2722.0}, {"date": "1992-11-06", "close": 51.12153814, "volume": 496.0}, {"date": "1992-11-09", "close": 51.12153814, "volume": 1628.0}, {"date": "1992-11-10", "close": 50.52710165, "volume": 1871.0}, {"date": "1992-11-11", "close": 50.52710165, "volume": 3731.0}, {"date": "1992-11-12", "close": 49.93266516, "volume": 1644.0}, {"date": "1992-11-13", "close": 49.33822867, "volume": 294.0}, {"date": "1992-11-16", "close": 48.14935569, "volume": 1349.0}, {"date": "1992-11-17", "close": 47.5549192, "volume": 1152.0}, {"date": "1992-11-18", "close": 48.74379218, "volume": 4185.0}, {"date": "1992-11-19", "close": 49.33822867, "volume": 1329.0}, {"date": "1992-11-20", "close": 48.74379218, "volume": 2221.0}, {"date": "1992-11-23", "close": 50.52710165, "volume": 7057.0}, {"date": "1992-11-24", "close": 50.52710165, "volume": 1960.0}, {"date": "1992-11-25", "close": 51.12153814, "volume": 1837.0}, {"date": "1992-11-26", "close": 49.93266516, "volume": 490.0}, {"date": "1992-11-27", "close": 49.33822867, "volume": 1467.0}, {"date": "1992-11-30", "close": 49.33822867, "volume": 828.0}, {"date": "1992-12-01", "close": 49.33822867, "volume": 224.0}, {"date": "1992-12-02", "close": 49.33822867, "volume": 592.0}, {"date": "1992-12-03", "close": 49.33822867, "volume": 892.0}, {"date": "1992-12-04", "close": 50.52710165, "volume": 1837.0}, {"date": "1992-12-07", "close": 49.33822867, "volume": 224.0}, {"date": "1992-12-08", "close": 51.12153814, "volume": 1088.0}, {"date": "1992-12-09", "close": 51.71597463, "volume": 6226.0}, {"date": "1992-12-10", "close": 53.4992841, "volume": 23082.0}, {"date": "1992-12-11", "close": 54.68815708, "volume": 4194.0}, {"date": "1992-12-14", "close": 53.4992841, "volume": 3962.0}, {"date": "1992-12-15", "close": 53.4992841, "volume": 3316.0}, {"date": "1992-12-16", "close": 53.4992841, "volume": 6990.0}, {"date": "1992-12-17", "close": 53.4992841, "volume": 331.0}, {"date": "1992-12-18", "close": 53.4992841, "volume": 3003.0}, {"date": "1992-12-21", "close": 54.68815708, "volume": 9883.0}, {"date": "1992-12-22", "close": 55.28259357, "volume": 961.0}, {"date": "1992-12-23", "close": 55.28259357, "volume": 1151.0}, {"date": "1992-12-24", "close": 55.28259357, "volume": 3188.0}, {"date": "1992-12-25", "close": 55.28259357, "volume": null}, {"date": "1992-12-28", "close": 55.28259357, "volume": null}, {"date": "1992-12-29", "close": 56.47146655, "volume": 2397.0}, {"date": "1992-12-30", "close": 58.25477602, "volume": 5809.0}, {"date": "1992-12-31", "close": 58.25477602, "volume": null}, {"date": "1993-01-01", "close": 58.25477602, "volume": null}, {"date": "1993-01-04", "close": 58.84921251, "volume": 2870.0}, {"date": "1993-01-05", "close": 58.25477602, "volume": 2646.0}, {"date": "1993-01-06", "close": 57.66033953, "volume": 1364.0}, {"date": "1993-01-07", "close": 57.06590304, "volume": 1019.0}, {"date": "1993-01-08", "close": 58.25477602, "volume": 1334.0}, {"date": "1993-01-11", "close": 57.06590304, "volume": 1893.0}, {"date": "1993-01-12", "close": 57.06590304, "volume": 3282.0}, {"date": "1993-01-13", "close": 57.66033953, "volume": 3267.0}, {"date": "1993-01-14", "close": 57.06590304, "volume": 5077.0}, {"date": "1993-01-15", "close": 57.66033953, "volume": 555.0}, {"date": "1993-01-18", "close": 57.06590304, "volume": 590.0}, {"date": "1993-01-19", "close": 58.25477602, "volume": 1112.0}, {"date": "1993-01-20", "close": 58.25477602, "volume": null}, {"date": "1993-01-21", "close": 59.443649, "volume": 3928.0}, {"date": "1993-01-22", "close": 59.443649, "volume": 690.0}, {"date": "1993-01-25", "close": 60.03808549, "volume": 2399.0}, {"date": "1993-01-26", "close": 61.22695847, "volume": 868.0}, {"date": "1993-01-27", "close": 61.82139496, "volume": 2453.0}, {"date": "1993-01-28", "close": 61.82139496, "volume": 2559.0}, {"date": "1993-01-29", "close": 66.57688688, "volume": 5020.0}, {"date": "1993-02-01", "close": 64.19914092, "volume": 977.0}, {"date": "1993-02-02", "close": 64.79357741, "volume": 6080.0}, {"date": "1993-02-03", "close": 63.60470443, "volume": 5861.0}, {"date": "1993-02-04", "close": 63.60470443, "volume": 2073.0}, {"date": "1993-02-05", "close": 65.3880139, "volume": 1122.0}, {"date": "1993-02-08", "close": 67.17132337, "volume": 37996.0}, {"date": "1993-02-09", "close": 65.3880139, "volume": 3903.0}, {"date": "1993-02-10", "close": 63.60470443, "volume": 3541.0}, {"date": "1993-02-11", "close": 65.3880139, "volume": 12910.0}, {"date": "1993-02-12", "close": 65.3880139, "volume": 14557.0}, {"date": "1993-02-15", "close": 64.19914092, "volume": 961.0}, {"date": "1993-02-16", "close": 62.41583145, "volume": 1861.0}, {"date": "1993-02-17", "close": 63.01026794, "volume": 3321.0}, {"date": "1993-02-18", "close": 62.41583145, "volume": 4140.0}, {"date": "1993-02-19", "close": 62.41583145, "volume": 739.0}, {"date": "1993-02-22", "close": 63.01026794, "volume": 508.0}, {"date": "1993-02-23", "close": 63.01026794, "volume": 2153.0}, {"date": "1993-02-24", "close": 61.22695847, "volume": 2296.0}, {"date": "1993-02-25", "close": 61.22695847, "volume": 2136.0}, {"date": "1993-02-26", "close": 62.41583145, "volume": 1615.0}, {"date": "1993-03-01", "close": 60.63252198, "volume": 2767.0}, {"date": "1993-03-02", "close": 60.63252198, "volume": 32821.0}, {"date": "1993-03-03", "close": 61.22695847, "volume": 2660.0}, {"date": "1993-03-04", "close": 61.82139496, "volume": 5097.0}, {"date": "1993-03-05", "close": 61.82139496, "volume": 1701.0}, {"date": "1993-03-08", "close": 62.41583145, "volume": 1100.0}, {"date": "1993-03-09", "close": 61.82139496, "volume": 6201.0}, {"date": "1993-03-10", "close": 62.41583145, "volume": 5738.0}, {"date": "1993-03-11", "close": 62.41583145, "volume": 7200.0}, {"date": "1993-03-12", "close": 64.79357741, "volume": 1686.0}, {"date": "1993-03-15", "close": 63.60470443, "volume": 1647.0}, {"date": "1993-03-16", "close": 64.19914092, "volume": 1585.0}, {"date": "1993-03-17", "close": 64.19914092, "volume": 21250.0}, {"date": "1993-03-18", "close": 64.19914092, "volume": null}, {"date": "1993-03-19", "close": 62.41583145, "volume": 38132.0}, {"date": "1993-03-22", "close": 62.41583145, "volume": 5114.0}, {"date": "1993-03-23", "close": 62.41583145, "volume": 13064.0}, {"date": "1993-03-24", "close": 65.3880139, "volume": 10748.0}, {"date": "1993-03-25", "close": 65.3880139, "volume": 5163.0}, {"date": "1993-03-26", "close": 64.19914092, "volume": 9893.0}, {"date": "1993-03-29", "close": 64.79357741, "volume": 5642.0}, {"date": "1993-03-30", "close": 66.57688688, "volume": 14163.0}, {"date": "1993-03-31", "close": 68.36019635, "volume": 5412.0}, {"date": "1993-04-01", "close": 66.57688688, "volume": 1595.0}, {"date": "1993-04-02", "close": 67.17132337, "volume": 10586.0}, {"date": "1993-04-05", "close": 68.36019635, "volume": 26038.0}, {"date": "1993-04-06", "close": 65.98245039, "volume": 33462.0}, {"date": "1993-04-07", "close": 67.17132337, "volume": 1667.0}, {"date": "1993-04-08", "close": 68.36019635, "volume": 2496.0}, {"date": "1993-04-09", "close": 68.36019635, "volume": null}, {"date": "1993-04-12", "close": 68.36019635, "volume": null}, {"date": "1993-04-13", "close": 67.76575986, "volume": 384.0}, {"date": "1993-04-14", "close": 65.98245039, "volume": 989.0}, {"date": "1993-04-15", "close": 67.17132337, "volume": 1332.0}, {"date": "1993-04-16", "close": 66.57688688, "volume": 900.0}, {"date": "1993-04-19", "close": 66.57688688, "volume": 5415.0}, {"date": "1993-04-20", "close": 65.98245039, "volume": 12339.0}, {"date": "1993-04-21", "close": 65.3880139, "volume": 7796.0}, {"date": "1993-04-22", "close": 65.98245039, "volume": 6512.0}, {"date": "1993-04-23", "close": 65.3880139, "volume": 19911.0}, {"date": "1993-04-26", "close": 65.3880139, "volume": 969.0}, {"date": "1993-04-27", "close": 64.79357741, "volume": 3131.0}, {"date": "1993-04-28", "close": 64.19914092, "volume": 2599.0}, {"date": "1993-04-29", "close": 64.79357741, "volume": 779.0}, {"date": "1993-04-30", "close": 63.60470443, "volume": 2702.0}, {"date": "1993-05-03", "close": 63.01026794, "volume": 611.0}, {"date": "1993-05-04", "close": 64.19914092, "volume": 888.0}, {"date": "1993-05-05", "close": 63.60470443, "volume": 2833.0}, {"date": "1993-05-06", "close": 64.19914092, "volume": 5880.0}, {"date": "1993-05-07", "close": 64.19914092, "volume": 4016.0}, {"date": "1993-05-10", "close": 65.3880139, "volume": 1977.0}, {"date": "1993-05-11", "close": 65.3880139, "volume": null}, {"date": "1993-05-12", "close": 67.17132337, "volume": 1381.0}, {"date": "1993-05-13", "close": 67.76575986, "volume": 2162.0}, {"date": "1993-05-14", "close": 67.17132337, "volume": 1033.0}, {"date": "1993-05-17", "close": 67.76575986, "volume": 868.0}, {"date": "1993-05-18", "close": 67.76575986, "volume": 3045.0}, {"date": "1993-05-19", "close": 66.57688688, "volume": 569.0}, {"date": "1993-05-20", "close": 67.76575986, "volume": 9745.0}, {"date": "1993-05-21", "close": 69.54906933, "volume": 11342.0}, {"date": "1993-05-24", "close": 71.3323788, "volume": 5417.0}, {"date": "1993-05-25", "close": 70.73794231, "volume": 4683.0}, {"date": "1993-05-26", "close": 75.49343423, "volume": 5657.0}, {"date": "1993-05-27", "close": 74.89899774, "volume": 21710.0}, {"date": "1993-05-28", "close": 75.49343423, "volume": 5010.0}, {"date": "1993-05-31", "close": 75.49343423, "volume": 5079.0}, {"date": "1993-06-01", "close": 76.08787072, "volume": 1745.0}, {"date": "1993-06-02", "close": 74.89899774, "volume": 168.0}, {"date": "1993-06-03", "close": 72.52125178, "volume": 5131.0}, {"date": "1993-06-04", "close": 74.30456125, "volume": 599.0}, {"date": "1993-06-07", "close": 74.30456125, "volume": 6500.0}, {"date": "1993-06-08", "close": 74.30456125, "volume": 9086.0}, {"date": "1993-06-09", "close": 71.3323788, "volume": 1771.0}, {"date": "1993-06-10", "close": 68.36019635, "volume": 6125.0}, {"date": "1993-06-11", "close": 68.36019635, "volume": null}, {"date": "1993-06-14", "close": 68.36019635, "volume": null}, {"date": "1993-06-15", "close": 70.73794231, "volume": 1936.0}, {"date": "1993-06-16", "close": 71.3323788, "volume": 1331.0}, {"date": "1993-06-17", "close": 71.3323788, "volume": 3896.0}, {"date": "1993-06-18", "close": 71.3323788, "volume": 1506.0}, {"date": "1993-06-21", "close": 71.3323788, "volume": 1063.0}, {"date": "1993-06-22", "close": 71.3323788, "volume": 7929.0}, {"date": "1993-06-23", "close": 70.73794231, "volume": 5153.0}, {"date": "1993-06-24", "close": 70.73794231, "volume": null}, {"date": "1993-06-25", "close": 70.14350582, "volume": 9772.0}, {"date": "1993-06-28", "close": 69.54906933, "volume": 930.0}, {"date": "1993-06-29", "close": 68.36019635, "volume": 7161.0}, {"date": "1993-06-30", "close": 68.95463284, "volume": 6172.0}, {"date": "1993-07-01", "close": 70.14350582, "volume": 8386.0}, {"date": "1993-07-02", "close": 69.54906933, "volume": 804.0}, {"date": "1993-07-05", "close": 69.54906933, "volume": 3800.0}, {"date": "1993-07-06", "close": 69.54906933, "volume": null}, {"date": "1993-07-07", "close": 70.14350582, "volume": 21694.0}, {"date": "1993-07-08", "close": 70.14350582, "volume": 816.0}, {"date": "1993-07-09", "close": 70.14350582, "volume": 12805.0}, {"date": "1993-07-12", "close": 71.3323788, "volume": 1581.0}, {"date": "1993-07-13", "close": 71.3323788, "volume": 1928.0}, {"date": "1993-07-14", "close": 70.73794231, "volume": 1867.0}, {"date": "1993-07-15", "close": 71.3323788, "volume": 779.0}, {"date": "1993-07-16", "close": 70.73794231, "volume": 1275.0}, {"date": "1993-07-19", "close": 70.14350582, "volume": 5942.0}, {"date": "1993-07-20", "close": 71.3323788, "volume": 2337.0}, {"date": "1993-07-21", "close": 70.14350582, "volume": 2589.0}, {"date": "1993-07-22", "close": 70.14350582, "volume": 3309.0}, {"date": "1993-07-23", "close": 70.14350582, "volume": 4406.0}, {"date": "1993-07-26", "close": 70.14350582, "volume": 2641.0}, {"date": "1993-07-27", "close": 70.14350582, "volume": 2145.0}, {"date": "1993-07-28", "close": 70.73794231, "volume": 2572.0}, {"date": "1993-07-29", "close": 72.52125178, "volume": 4428.0}, {"date": "1993-07-30", "close": 74.30456125, "volume": 4847.0}, {"date": "1993-08-02", "close": 73.11568827, "volume": 1114.0}, {"date": "1993-08-03", "close": 74.89899774, "volume": 3506.0}, {"date": "1993-08-04", "close": 74.30456125, "volume": 10312.0}, {"date": "1993-08-05", "close": 74.30456125, "volume": 1130.0}, {"date": "1993-08-06", "close": 73.11568827, "volume": 2145.0}, {"date": "1993-08-09", "close": 73.11568827, "volume": 2005.0}, {"date": "1993-08-10", "close": 71.92681529, "volume": 8458.0}, {"date": "1993-08-11", "close": 69.54906933, "volume": 1162.0}, {"date": "1993-08-12", "close": 72.52125178, "volume": 16912.0}, {"date": "1993-08-13", "close": 74.30456125, "volume": 20216.0}, {"date": "1993-08-16", "close": 72.52125178, "volume": 12662.0}, {"date": "1993-08-17", "close": 73.71012476, "volume": 1349.0}, {"date": "1993-08-18", "close": 73.71012476, "volume": 3627.0}, {"date": "1993-08-19", "close": 74.30456125, "volume": 7784.0}, {"date": "1993-08-20", "close": 73.71012476, "volume": 6167.0}, {"date": "1993-08-23", "close": 70.73794231, "volume": 5592.0}, {"date": "1993-08-24", "close": 72.52125178, "volume": 6645.0}, {"date": "1993-08-25", "close": 72.52125178, "volume": 34315.0}, {"date": "1993-08-26", "close": 73.11568827, "volume": 3915.0}, {"date": "1993-08-27", "close": 73.71012476, "volume": 3486.0}, {"date": "1993-08-30", "close": 73.11568827, "volume": 2382.0}, {"date": "1993-08-31", "close": 71.92681529, "volume": 6053.0}, {"date": "1993-09-01", "close": 70.73794231, "volume": 1822.0}, {"date": "1993-09-02", "close": 71.92681529, "volume": 2227.0}, {"date": "1993-09-03", "close": 70.73794231, "volume": 2887.0}, {"date": "1993-09-06", "close": 70.14350582, "volume": 3358.0}, {"date": "1993-09-07", "close": 71.3323788, "volume": 3942.0}, {"date": "1993-09-08", "close": 70.73794231, "volume": 8132.0}, {"date": "1993-09-09", "close": 70.14350582, "volume": 1289.0}, {"date": "1993-09-10", "close": 70.14350582, "volume": 6061.0}, {"date": "1993-09-13", "close": 70.14350582, "volume": 8956.0}, {"date": "1993-09-14", "close": 70.73794231, "volume": 5072.0}, {"date": "1993-09-15", "close": 70.14350582, "volume": 5260.0}, {"date": "1993-09-16", "close": 70.14350582, "volume": 2241.0}, {"date": "1993-09-17", "close": 71.3323788, "volume": 9745.0}, {"date": "1993-09-20", "close": 71.3323788, "volume": 13287.0}, {"date": "1993-09-21", "close": 69.54906933, "volume": 7989.0}, {"date": "1993-09-22", "close": 68.36019635, "volume": 8758.0}, {"date": "1993-09-23", "close": 69.54906933, "volume": 7503.0}, {"date": "1993-09-24", "close": 69.54906933, "volume": 4588.0}, {"date": "1993-09-27", "close": 68.95463284, "volume": 1178.0}, {"date": "1993-09-28", "close": 69.54906933, "volume": 577.0}, {"date": "1993-09-29", "close": 68.95463284, "volume": 3075.0}, {"date": "1993-09-30", "close": 69.54906933, "volume": 2934.0}, {"date": "1993-10-01", "close": 68.95463284, "volume": 5260.0}, {"date": "1993-10-04", "close": 68.36019635, "volume": 707.0}, {"date": "1993-10-05", "close": 68.36019635, "volume": 9404.0}, {"date": "1993-10-06", "close": 69.54906933, "volume": 32185.0}, {"date": "1993-10-07", "close": 71.92681529, "volume": 3800.0}, {"date": "1993-10-08", "close": 72.52125178, "volume": 3814.0}, {"date": "1993-10-11", "close": 73.11568827, "volume": 2983.0}, {"date": "1993-10-12", "close": 71.92681529, "volume": 2046.0}, {"date": "1993-10-13", "close": 71.92681529, "volume": 1524.0}, {"date": "1993-10-14", "close": 71.3323788, "volume": 1332.0}, {"date": "1993-10-15", "close": 73.11568827, "volume": 5323.0}, {"date": "1993-10-18", "close": 74.30456125, "volume": 3373.0}, {"date": "1993-10-19", "close": 73.71012476, "volume": 9636.0}, {"date": "1993-10-20", "close": 72.52125178, "volume": 7355.0}, {"date": "1993-10-21", "close": 71.92681529, "volume": 1711.0}, {"date": "1993-10-22", "close": 71.3323788, "volume": 6253.0}, {"date": "1993-10-25", "close": 71.3323788, "volume": 4424.0}, {"date": "1993-10-26", "close": 70.73794231, "volume": 3730.0}, {"date": "1993-10-27", "close": 71.3323788, "volume": 4059.0}, {"date": "1993-10-28", "close": 70.14350582, "volume": 11029.0}, {"date": "1993-10-29", "close": 69.54906933, "volume": 2283.0}, {"date": "1993-11-01", "close": 69.54906933, "volume": 4011.0}, {"date": "1993-11-02", "close": 69.54906933, "volume": 25523.0}, {"date": "1993-11-03", "close": 68.95463284, "volume": 1876.0}, {"date": "1993-11-04", "close": 67.17132337, "volume": 28922.0}, {"date": "1993-11-05", "close": 67.17132337, "volume": 3622.0}, {"date": "1993-11-08", "close": 65.98245039, "volume": 2707.0}, {"date": "1993-11-09", "close": 66.57688688, "volume": 11958.0}, {"date": "1993-11-10", "close": 65.98245039, "volume": 10343.0}, {"date": "1993-11-11", "close": 65.3880139, "volume": 2544.0}, {"date": "1993-11-12", "close": 65.3880139, "volume": 3856.0}, {"date": "1993-11-15", "close": 65.3880139, "volume": 2821.0}, {"date": "1993-11-16", "close": 64.19914092, "volume": 2695.0}, {"date": "1993-11-17", "close": 64.19914092, "volume": 4404.0}, {"date": "1993-11-18", "close": 63.01026794, "volume": 3237.0}, {"date": "1993-11-19", "close": 64.19914092, "volume": 8312.0}, {"date": "1993-11-22", "close": 65.3880139, "volume": 5639.0}, {"date": "1993-11-23", "close": 63.60470443, "volume": 8990.0}, {"date": "1993-11-24", "close": 64.79357741, "volume": 1711.0}, {"date": "1993-11-25", "close": 64.19914092, "volume": 2646.0}, {"date": "1993-11-26", "close": 63.60470443, "volume": 708.0}, {"date": "1993-11-29", "close": 63.01026794, "volume": 2888.0}, {"date": "1993-11-30", "close": 61.82139496, "volume": 23175.0}, {"date": "1993-12-01", "close": 62.41583145, "volume": 8011.0}, {"date": "1993-12-02", "close": 64.19914092, "volume": 569.0}, {"date": "1993-12-03", "close": 64.19914092, "volume": 917.0}, {"date": "1993-12-06", "close": 66.57688688, "volume": 2180.0}, {"date": "1993-12-07", "close": 70.14350582, "volume": 24956.0}, {"date": "1993-12-08", "close": 68.36019635, "volume": 4106.0}, {"date": "1993-12-09", "close": 68.36019635, "volume": 8620.0}, {"date": "1993-12-10", "close": 68.36019635, "volume": 10097.0}, {"date": "1993-12-13", "close": 68.36019635, "volume": 9025.0}, {"date": "1993-12-14", "close": 68.36019635, "volume": 6394.0}, {"date": "1993-12-15", "close": 69.54906933, "volume": 2150.0}, {"date": "1993-12-16", "close": 68.95463284, "volume": 1415.0}, {"date": "1993-12-17", "close": 68.95463284, "volume": 1428.0}, {"date": "1993-12-20", "close": 68.95463284, "volume": 13386.0}, {"date": "1993-12-21", "close": 72.52125178, "volume": 16409.0}, {"date": "1993-12-22", "close": 69.54906933, "volume": 3010.0}, {"date": "1993-12-23", "close": 72.52125178, "volume": 18113.0}, {"date": "1993-12-24", "close": 72.52125178, "volume": 5730.0}, {"date": "1993-12-27", "close": 72.52125178, "volume": null}, {"date": "1993-12-28", "close": 72.52125178, "volume": null}, {"date": "1993-12-29", "close": 74.30456125, "volume": 3390.0}, {"date": "1993-12-30", "close": 73.71012476, "volume": 3725.0}, {"date": "1993-12-31", "close": 74.89899774, "volume": 1824.0}, {"date": "1994-01-03", "close": 74.89899774, "volume": null}, {"date": "1994-01-04", "close": 76.08787072, "volume": 8070.0}, {"date": "1994-01-05", "close": 78.46561668, "volume": 10487.0}, {"date": "1994-01-06", "close": 77.2767437, "volume": 3402.0}, {"date": "1994-01-07", "close": 77.2767437, "volume": 9715.0}, {"date": "1994-01-10", "close": 77.2767437, "volume": 7752.0}, {"date": "1994-01-11", "close": 78.46561668, "volume": 14452.0}, {"date": "1994-01-12", "close": 83.81554509, "volume": 15892.0}, {"date": "1994-01-13", "close": 82.03223562, "volume": 16288.0}, {"date": "1994-01-14", "close": 79.65448966, "volume": 17373.0}, {"date": "1994-01-17", "close": 80.24892615, "volume": 19062.0}, {"date": "1994-01-18", "close": 79.65448966, "volume": 11039.0}, {"date": "1994-01-19", "close": 79.65448966, "volume": 1676.0}, {"date": "1994-01-20", "close": 79.65448966, "volume": 6266.0}, {"date": "1994-01-21", "close": 79.65448966, "volume": 6961.0}, {"date": "1994-01-24", "close": 79.65448966, "volume": 9498.0}, {"date": "1994-01-25", "close": 80.84336264, "volume": 2555.0}, {"date": "1994-01-26", "close": 80.84336264, "volume": null}, {"date": "1994-01-27", "close": 82.62667211, "volume": 4719.0}, {"date": "1994-01-28", "close": 83.81554509, "volume": 7235.0}, {"date": "1994-01-31", "close": 84.40998158, "volume": 55493.0}, {"date": "1994-02-01", "close": 83.2211086, "volume": 29088.0}, {"date": "1994-02-02", "close": 83.2211086, "volume": 7382.0}, {"date": "1994-02-03", "close": 83.2211086, "volume": 4005.0}, {"date": "1994-02-04", "close": 85.59885456, "volume": 8956.0}, {"date": "1994-02-07", "close": 82.62667211, "volume": 11280.0}, {"date": "1994-02-08", "close": 87.38216403, "volume": 25495.0}, {"date": "1994-02-09", "close": 89.1654735, "volume": 50848.0}, {"date": "1994-02-10", "close": 88.57103701, "volume": 10129.0}, {"date": "1994-02-11", "close": 87.38216403, "volume": 4187.0}, {"date": "1994-02-14", "close": 86.78772754, "volume": 2322.0}, {"date": "1994-02-15", "close": 86.19329105, "volume": 4714.0}, {"date": "1994-02-16", "close": 85.00441807, "volume": 1321.0}, {"date": "1994-02-17", "close": 85.00441807, "volume": 10936.0}, {"date": "1994-02-18", "close": 83.2211086, "volume": 1448.0}, {"date": "1994-02-21", "close": 82.03223562, "volume": 5523.0}, {"date": "1994-02-22", "close": 82.62667211, "volume": 7552.0}, {"date": "1994-02-23", "close": 86.19329105, "volume": 3987.0}, {"date": "1994-02-24", "close": 85.59885456, "volume": 3751.0}, {"date": "1994-02-25", "close": 84.40998158, "volume": 538.0}, {"date": "1994-02-28", "close": 82.03223562, "volume": 1322.0}, {"date": "1994-03-01", "close": 80.84336264, "volume": 4874.0}, {"date": "1994-03-02", "close": 77.87118019, "volume": 10598.0}, {"date": "1994-03-03", "close": 79.06005317, "volume": 1635.0}, {"date": "1994-03-04", "close": 78.46561668, "volume": 1556.0}, {"date": "1994-03-07", "close": 78.46561668, "volume": 634.0}, {"date": "1994-03-08", "close": 78.46561668, "volume": 7259.0}, {"date": "1994-03-09", "close": 79.06005317, "volume": 2389.0}, {"date": "1994-03-10", "close": 80.24892615, "volume": 17862.0}, {"date": "1994-03-11", "close": 77.87118019, "volume": 1965.0}, {"date": "1994-03-14", "close": 78.46561668, "volume": 4330.0}, {"date": "1994-03-15", "close": 79.65448966, "volume": 7844.0}, {"date": "1994-03-16", "close": 80.84336264, "volume": 2409.0}, {"date": "1994-03-17", "close": 80.84336264, "volume": 10302.0}, {"date": "1994-03-18", "close": 77.2767437, "volume": 3375.0}, {"date": "1994-03-21", "close": 74.30456125, "volume": 2145.0}, {"date": "1994-03-22", "close": 73.71012476, "volume": 3799.0}, {"date": "1994-03-23", "close": 73.71012476, "volume": 5906.0}, {"date": "1994-03-24", "close": 75.49343423, "volume": 363.0}, {"date": "1994-03-25", "close": 75.49343423, "volume": 9012.0}, {"date": "1994-03-28", "close": 75.49343423, "volume": 6855.0}, {"date": "1994-03-29", "close": 76.08787072, "volume": 6643.0}, {"date": "1994-03-30", "close": 74.89899774, "volume": 5385.0}, {"date": "1994-03-31", "close": 71.3323788, "volume": 3679.0}, {"date": "1994-04-01", "close": 71.3323788, "volume": null}, {"date": "1994-04-04", "close": 71.3323788, "volume": null}, {"date": "1994-04-05", "close": 68.95463284, "volume": 3920.0}, {"date": "1994-04-06", "close": 71.92681529, "volume": 8378.0}, {"date": "1994-04-07", "close": 72.52125178, "volume": 1374.0}, {"date": "1994-04-08", "close": 74.30456125, "volume": 4821.0}, {"date": "1994-04-11", "close": 73.11568827, "volume": 945.0}, {"date": "1994-04-12", "close": 74.89899774, "volume": 4270.0}, {"date": "1994-04-13", "close": 77.2767437, "volume": 8973.0}, {"date": "1994-04-14", "close": 75.49343423, "volume": 7982.0}, {"date": "1994-04-15", "close": 75.49343423, "volume": 8728.0}, {"date": "1994-04-18", "close": 74.89899774, "volume": 6327.0}, {"date": "1994-04-19", "close": 74.30456125, "volume": 7505.0}, {"date": "1994-04-20", "close": 74.30456125, "volume": 2910.0}, {"date": "1994-04-21", "close": 73.71012476, "volume": 8950.0}, {"date": "1994-04-22", "close": 72.52125178, "volume": 796.0}, {"date": "1994-04-25", "close": 72.52125178, "volume": null}, {"date": "1994-04-26", "close": 72.52125178, "volume": 8938.0}, {"date": "1994-04-27", "close": 72.52125178, "volume": 27308.0}, {"date": "1994-04-28", "close": 72.52125178, "volume": 6971.0}, {"date": "1994-04-29", "close": 70.14350582, "volume": 3383.0}, {"date": "1994-05-02", "close": 70.14350582, "volume": 2557.0}, {"date": "1994-05-03", "close": 68.95463284, "volume": 1551.0}, {"date": "1994-05-04", "close": 67.17132337, "volume": 1356.0}, {"date": "1994-05-05", "close": 66.57688688, "volume": 15119.0}, {"date": "1994-05-06", "close": 68.36019635, "volume": 315.0}, {"date": "1994-05-09", "close": 68.95463284, "volume": 4231.0}, {"date": "1994-05-10", "close": 70.14350582, "volume": 2039.0}, {"date": "1994-05-11", "close": 71.3323788, "volume": 5812.0}, {"date": "1994-05-12", "close": 70.73794231, "volume": 3713.0}, {"date": "1994-05-13", "close": 71.92681529, "volume": 1522.0}, {"date": "1994-05-16", "close": 71.92681529, "volume": 4991.0}, {"date": "1994-05-17", "close": 74.30456125, "volume": 6332.0}, {"date": "1994-05-18", "close": 76.68230721, "volume": 20317.0}, {"date": "1994-05-19", "close": 73.11568827, "volume": 13179.0}, {"date": "1994-05-20", "close": 74.89899774, "volume": 13662.0}, {"date": "1994-05-23", "close": 73.71012476, "volume": 4547.0}, {"date": "1994-05-24", "close": 76.08787072, "volume": 8554.0}, {"date": "1994-05-25", "close": 74.89899774, "volume": 5605.0}, {"date": "1994-05-26", "close": 72.52125178, "volume": 10449.0}, {"date": "1994-05-27", "close": 71.3323788, "volume": 12837.0}, {"date": "1994-05-30", "close": 73.11568827, "volume": 3819.0}, {"date": "1994-05-31", "close": 71.3323788, "volume": 710.0}, {"date": "1994-06-01", "close": 73.71012476, "volume": 5363.0}, {"date": "1994-06-02", "close": 76.08787072, "volume": 10807.0}, {"date": "1994-06-03", "close": 76.08787072, "volume": 1341.0}, {"date": "1994-06-06", "close": 76.08787072, "volume": 11601.0}, {"date": "1994-06-07", "close": 76.08787072, "volume": 4741.0}, {"date": "1994-06-08", "close": 77.87118019, "volume": 10539.0}, {"date": "1994-06-09", "close": 74.89899774, "volume": 20371.0}, {"date": "1994-06-10", "close": 74.89899774, "volume": 9350.0}, {"date": "1994-06-13", "close": 74.89899774, "volume": null}, {"date": "1994-06-14", "close": 75.49343423, "volume": 6778.0}, {"date": "1994-06-15", "close": 76.08787072, "volume": 2099.0}, {"date": "1994-06-16", "close": 76.08787072, "volume": 10200.0}, {"date": "1994-06-17", "close": 76.68230721, "volume": 6805.0}, {"date": "1994-06-20", "close": 76.08787072, "volume": 4584.0}, {"date": "1994-06-21", "close": 74.89899774, "volume": 5160.0}, {"date": "1994-06-22", "close": 74.89899774, "volume": 1223.0}, {"date": "1994-06-23", "close": 75.49343423, "volume": 792.0}, {"date": "1994-06-24", "close": 76.68230721, "volume": 998.0}, {"date": "1994-06-27", "close": 74.30456125, "volume": 26156.0}, {"date": "1994-06-28", "close": 74.89899774, "volume": 13722.0}, {"date": "1994-06-29", "close": 75.49343423, "volume": 6203.0}, {"date": "1994-06-30", "close": 76.08787072, "volume": 2722.0}, {"date": "1994-07-01", "close": 76.08787072, "volume": 1701.0}, {"date": "1994-07-04", "close": 76.08787072, "volume": 1425.0}, {"date": "1994-07-05", "close": 75.49343423, "volume": 232.0}, {"date": "1994-07-06", "close": 75.49343423, "volume": 537.0}, {"date": "1994-07-07", "close": 75.49343423, "volume": 17620.0}, {"date": "1994-07-08", "close": 75.49343423, "volume": 182.0}, {"date": "1994-07-11", "close": 74.30456125, "volume": 451.0}, {"date": "1994-07-12", "close": 73.71012476, "volume": 1125.0}, {"date": "1994-07-13", "close": 74.30456125, "volume": 3454.0}, {"date": "1994-07-14", "close": 76.08787072, "volume": 1521.0}, {"date": "1994-07-15", "close": 77.2767437, "volume": 3370.0}, {"date": "1994-07-18", "close": 79.06005317, "volume": 3940.0}, {"date": "1994-07-19", "close": 79.06005317, "volume": 3953.0}, {"date": "1994-07-20", "close": 79.06005317, "volume": 6783.0}, {"date": "1994-07-21", "close": 78.46561668, "volume": 3511.0}, {"date": "1994-07-22", "close": 77.87118019, "volume": 2042.0}, {"date": "1994-07-25", "close": 77.87118019, "volume": 860.0}, {"date": "1994-07-26", "close": 76.68230721, "volume": 5323.0}, {"date": "1994-07-27", "close": 77.2767437, "volume": 3908.0}, {"date": "1994-07-28", "close": 77.2767437, "volume": 338.0}, {"date": "1994-07-29", "close": 77.2767437, "volume": 1990.0}, {"date": "1994-08-01", "close": 79.06005317, "volume": 3095.0}, {"date": "1994-08-02", "close": 80.24892615, "volume": 6308.0}, {"date": "1994-08-03", "close": 80.24892615, "volume": 3524.0}, {"date": "1994-08-04", "close": 78.46561668, "volume": 681.0}, {"date": "1994-08-05", "close": 78.46561668, "volume": 1077.0}, {"date": "1994-08-08", "close": 77.2767437, "volume": 908.0}, {"date": "1994-08-09", "close": 79.65448966, "volume": 325.0}, {"date": "1994-08-10", "close": 78.46561668, "volume": 1024.0}, {"date": "1994-08-11", "close": 77.2767437, "volume": 10632.0}, {"date": "1994-08-12", "close": 77.2767437, "volume": 892.0}, {"date": "1994-08-15", "close": 77.2767437, "volume": 303.0}, {"date": "1994-08-16", "close": 77.2767437, "volume": 863.0}, {"date": "1994-08-17", "close": 76.68230721, "volume": 3938.0}, {"date": "1994-08-18", "close": 76.68230721, "volume": 559.0}, {"date": "1994-08-19", "close": 76.08787072, "volume": 4093.0}, {"date": "1994-08-22", "close": 74.89899774, "volume": 469.0}, {"date": "1994-08-23", "close": 77.2767437, "volume": 4095.0}, {"date": "1994-08-24", "close": 76.08787072, "volume": 160.0}, {"date": "1994-08-25", "close": 78.46561668, "volume": 6946.0}, {"date": "1994-08-26", "close": 79.06005317, "volume": 5208.0}, {"date": "1994-08-29", "close": 77.2767437, "volume": 929.0}, {"date": "1994-08-30", "close": 76.68230721, "volume": 850.0}, {"date": "1994-08-31", "close": 76.68230721, "volume": 4418.0}, {"date": "1994-09-01", "close": 77.2767437, "volume": 4727.0}, {"date": "1994-09-02", "close": 76.68230721, "volume": 887.0}, {"date": "1994-09-05", "close": 76.68230721, "volume": 1171.0}, {"date": "1994-09-06", "close": 75.49343423, "volume": 1285.0}, {"date": "1994-09-07", "close": 74.30456125, "volume": 6817.0}, {"date": "1994-09-08", "close": 74.30456125, "volume": 1095.0}, {"date": "1994-09-09", "close": 74.89899774, "volume": 516.0}, {"date": "1994-09-12", "close": 71.3323788, "volume": 1265.0}, {"date": "1994-09-13", "close": 70.73794231, "volume": 2173.0}, {"date": "1994-09-14", "close": 73.71012476, "volume": 7116.0}, {"date": "1994-09-15", "close": 72.52125178, "volume": 11478.0}, {"date": "1994-09-16", "close": 73.71012476, "volume": 5207.0}, {"date": "1994-09-19", "close": 71.3323788, "volume": 1901.0}, {"date": "1994-09-20", "close": 71.3323788, "volume": 513.0}, {"date": "1994-09-21", "close": 68.36019635, "volume": 1514.0}, {"date": "1994-09-22", "close": 68.36019635, "volume": 2483.0}, {"date": "1994-09-23", "close": 68.36019635, "volume": 50.0}, {"date": "1994-09-26", "close": 70.73794231, "volume": 331.0}, {"date": "1994-09-27", "close": 70.73794231, "volume": 7491.0}, {"date": "1994-09-28", "close": 68.95463284, "volume": 3709.0}, {"date": "1994-09-29", "close": 68.36019635, "volume": 2735.0}, {"date": "1994-09-30", "close": 68.95463284, "volume": 315.0}, {"date": "1994-10-03", "close": 68.36019635, "volume": 190.0}, {"date": "1994-10-04", "close": 68.36019635, "volume": 4744.0}, {"date": "1994-10-05", "close": 68.36019635, "volume": 1253.0}, {"date": "1994-10-06", "close": 67.17132337, "volume": 1112.0}, {"date": "1994-10-07", "close": 68.95463284, "volume": 1297.0}, {"date": "1994-10-10", "close": 67.17132337, "volume": 1549.0}, {"date": "1994-10-11", "close": 66.57688688, "volume": 10947.0}, {"date": "1994-10-12", "close": 65.98245039, "volume": 1598.0}, {"date": "1994-10-13", "close": 65.3880139, "volume": 1157.0}, {"date": "1994-10-14", "close": 65.3880139, "volume": 5726.0}, {"date": "1994-10-17", "close": 65.3880139, "volume": 12180.0}, {"date": "1994-10-18", "close": 63.01026794, "volume": 3114.0}, {"date": "1994-10-19", "close": 64.19914092, "volume": 5637.0}, {"date": "1994-10-20", "close": 67.17132337, "volume": 10931.0}, {"date": "1994-10-21", "close": 65.3880139, "volume": 3030.0}, {"date": "1994-10-24", "close": 65.3880139, "volume": 902.0}, {"date": "1994-10-25", "close": 65.3880139, "volume": 3188.0}, {"date": "1994-10-26", "close": 65.98245039, "volume": 3307.0}, {"date": "1994-10-27", "close": 65.98245039, "volume": 7567.0}, {"date": "1994-10-28", "close": 66.57688688, "volume": 13551.0}, {"date": "1994-10-31", "close": 66.57688688, "volume": 7888.0}, {"date": "1994-11-01", "close": 65.98245039, "volume": 6879.0}, {"date": "1994-11-02", "close": 65.98245039, "volume": 11939.0}, {"date": "1994-11-03", "close": 68.95463284, "volume": 1114.0}, {"date": "1994-11-04", "close": 70.14350582, "volume": 6287.0}, {"date": "1994-11-07", "close": 68.36019635, "volume": 4182.0}, {"date": "1994-11-08", "close": 67.76575986, "volume": 10984.0}, {"date": "1994-11-09", "close": 68.36019635, "volume": 3391.0}, {"date": "1994-11-10", "close": 68.36019635, "volume": 3370.0}, {"date": "1994-11-11", "close": 68.36019635, "volume": 4253.0}, {"date": "1994-11-14", "close": 69.54906933, "volume": 4759.0}, {"date": "1994-11-15", "close": 68.36019635, "volume": 4439.0}, {"date": "1994-11-16", "close": 68.36019635, "volume": 4305.0}, {"date": "1994-11-17", "close": 67.76575986, "volume": 1381.0}, {"date": "1994-11-18", "close": 67.17132337, "volume": 4905.0}, {"date": "1994-11-21", "close": 66.57688688, "volume": 8553.0}, {"date": "1994-11-22", "close": 62.41583145, "volume": 3075.0}, {"date": "1994-11-23", "close": 65.3880139, "volume": 6389.0}, {"date": "1994-11-24", "close": 63.60470443, "volume": 2426.0}, {"date": "1994-11-25", "close": 64.79357741, "volume": 1018.0}, {"date": "1994-11-28", "close": 64.79357741, "volume": 3709.0}, {"date": "1994-11-29", "close": 64.19914092, "volume": 1043.0}, {"date": "1994-11-30", "close": 64.19914092, "volume": 328.0}, {"date": "1994-12-01", "close": 63.60470443, "volume": 1514.0}, {"date": "1994-12-02", "close": 62.41583145, "volume": 2862.0}, {"date": "1994-12-05", "close": 63.01026794, "volume": 2258.0}, {"date": "1994-12-06", "close": 60.63252198, "volume": 2133.0}, {"date": "1994-12-07", "close": 60.03808549, "volume": 1615.0}, {"date": "1994-12-08", "close": 61.82139496, "volume": 1891.0}, {"date": "1994-12-09", "close": 61.22695847, "volume": 2984.0}, {"date": "1994-12-12", "close": 61.82139496, "volume": 2210.0}, {"date": "1994-12-13", "close": 65.3880139, "volume": 685.0}, {"date": "1994-12-14", "close": 63.60470443, "volume": 3312.0}, {"date": "1994-12-15", "close": 63.01026794, "volume": 5972.0}, {"date": "1994-12-16", "close": 61.82139496, "volume": 3452.0}, {"date": "1994-12-19", "close": 62.41583145, "volume": 2496.0}, {"date": "1994-12-20", "close": 63.01026794, "volume": 357.0}, {"date": "1994-12-21", "close": 63.01026794, "volume": 654.0}, {"date": "1994-12-22", "close": 63.60470443, "volume": 742.0}, {"date": "1994-12-23", "close": 65.3880139, "volume": 205.0}, {"date": "1994-12-26", "close": 65.3880139, "volume": null}, {"date": "1994-12-27", "close": 65.3880139, "volume": null}, {"date": "1994-12-28", "close": 67.76575986, "volume": 913.0}, {"date": "1994-12-29", "close": 66.57688688, "volume": 11697.0}, {"date": "1994-12-30", "close": 65.98245039, "volume": 855.0}, {"date": "1995-01-02", "close": 65.98245039, "volume": null}, {"date": "1995-01-03", "close": 65.3880139, "volume": 1026.0}, {"date": "1995-01-04", "close": 64.19914092, "volume": 130.0}, {"date": "1995-01-05", "close": 65.3880139, "volume": 597.0}, {"date": "1995-01-06", "close": 64.79357741, "volume": 404.0}, {"date": "1995-01-09", "close": 63.60470443, "volume": 792.0}, {"date": "1995-01-10", "close": 62.41583145, "volume": 2870.0}, {"date": "1995-01-11", "close": 62.41583145, "volume": 750.0}, {"date": "1995-01-12", "close": 63.01026794, "volume": 496.0}, {"date": "1995-01-13", "close": 63.60470443, "volume": 858.0}, {"date": "1995-01-16", "close": 63.60470443, "volume": 850.0}, {"date": "1995-01-17", "close": 63.01026794, "volume": 542.0}, {"date": "1995-01-18", "close": 63.01026794, "volume": 2224.0}, {"date": "1995-01-19", "close": 63.01026794, "volume": 3661.0}, {"date": "1995-01-20", "close": 63.01026794, "volume": 1840.0}, {"date": "1995-01-23", "close": 63.01026794, "volume": 942.0}, {"date": "1995-01-24", "close": 61.82139496, "volume": 1088.0}, {"date": "1995-01-25", "close": 61.82139496, "volume": 705.0}, {"date": "1995-01-26", "close": 61.82139496, "volume": null}, {"date": "1995-01-27", "close": 61.82139496, "volume": 1284.0}, {"date": "1995-01-30", "close": 61.22695847, "volume": 769.0}, {"date": "1995-01-31", "close": 60.03808549, "volume": 404.0}, {"date": "1995-02-01", "close": 60.63252198, "volume": 1586.0}, {"date": "1995-02-02", "close": 60.03808549, "volume": 4098.0}, {"date": "1995-02-03", "close": 63.01026794, "volume": 5277.0}, {"date": "1995-02-06", "close": 62.41583145, "volume": 6531.0}, {"date": "1995-02-07", "close": 62.41583145, "volume": 3635.0}, {"date": "1995-02-08", "close": 61.22695847, "volume": 29441.0}, {"date": "1995-02-09", "close": 61.22695847, "volume": 9397.0}, {"date": "1995-02-10", "close": 62.41583145, "volume": 626.0}, {"date": "1995-02-13", "close": 63.01026794, "volume": 3454.0}, {"date": "1995-02-14", "close": 63.01026794, "volume": 3842.0}, {"date": "1995-02-15", "close": 63.01026794, "volume": 8389.0}, {"date": "1995-02-16", "close": 62.41583145, "volume": 24107.0}, {"date": "1995-02-17", "close": 63.01026794, "volume": 1962.0}, {"date": "1995-02-20", "close": 63.01026794, "volume": 961.0}, {"date": "1995-02-21", "close": 65.3880139, "volume": 498.0}, {"date": "1995-02-22", "close": 65.3880139, "volume": 2027.0}, {"date": "1995-02-23", "close": 64.19914092, "volume": 3474.0}, {"date": "1995-02-24", "close": 64.19914092, "volume": 6361.0}, {"date": "1995-02-27", "close": 64.19914092, "volume": 1157.0}, {"date": "1995-02-28", "close": 65.3880139, "volume": 1014.0}, {"date": "1995-03-01", "close": 65.3880139, "volume": 1583.0}, {"date": "1995-03-02", "close": 65.98245039, "volume": 10612.0}, {"date": "1995-03-03", "close": 64.19914092, "volume": 1405.0}, {"date": "1995-03-06", "close": 65.3880139, "volume": 764.0}, {"date": "1995-03-07", "close": 65.3880139, "volume": 552.0}, {"date": "1995-03-08", "close": 64.79357741, "volume": 579.0}, {"date": "1995-03-09", "close": 64.19914092, "volume": 3307.0}, {"date": "1995-03-10", "close": 63.01026794, "volume": 1247.0}, {"date": "1995-03-13", "close": 63.01026794, "volume": 454.0}, {"date": "1995-03-14", "close": 64.19914092, "volume": 1549.0}, {"date": "1995-03-15", "close": 63.01026794, "volume": 26094.0}, {"date": "1995-03-16", "close": 64.19914092, "volume": 659.0}, {"date": "1995-03-17", "close": 64.79357741, "volume": 2439.0}, {"date": "1995-03-20", "close": 64.19914092, "volume": 8172.0}, {"date": "1995-03-21", "close": 63.60470443, "volume": 1862.0}, {"date": "1995-03-22", "close": 62.41583145, "volume": 6144.0}, {"date": "1995-03-23", "close": 62.41583145, "volume": 1174.0}, {"date": "1995-03-24", "close": 62.41583145, "volume": 9813.0}, {"date": "1995-03-27", "close": 60.63252198, "volume": 3736.0}, {"date": "1995-03-28", "close": 61.82139496, "volume": 1798.0}, {"date": "1995-03-29", "close": 61.22695847, "volume": 2433.0}, {"date": "1995-03-30", "close": 60.03808549, "volume": 2291.0}, {"date": "1995-03-31", "close": 60.63252198, "volume": 2306.0}, {"date": "1995-04-03", "close": 59.443649, "volume": 2355.0}, {"date": "1995-04-04", "close": 61.82139496, "volume": 2794.0}, {"date": "1995-04-05", "close": 62.41583145, "volume": 4719.0}, {"date": "1995-04-06", "close": 61.82139496, "volume": 7464.0}, {"date": "1995-04-07", "close": 63.01026794, "volume": 23454.0}, {"date": "1995-04-10", "close": 62.41583145, "volume": 7976.0}, {"date": "1995-04-11", "close": 62.41583145, "volume": 4064.0}, {"date": "1995-04-12", "close": 64.79357741, "volume": 3751.0}, {"date": "1995-04-13", "close": 64.79357741, "volume": 3804.0}, {"date": "1995-04-14", "close": 64.79357741, "volume": null}, {"date": "1995-04-17", "close": 64.79357741, "volume": null}, {"date": "1995-04-18", "close": 63.01026794, "volume": 2167.0}, {"date": "1995-04-19", "close": 62.41583145, "volume": 2449.0}, {"date": "1995-04-20", "close": 64.79357741, "volume": 3129.0}, {"date": "1995-04-21", "close": 64.19914092, "volume": 2145.0}, {"date": "1995-04-24", "close": 64.19914092, "volume": 1026.0}, {"date": "1995-04-25", "close": 64.19914092, "volume": null}, {"date": "1995-04-26", "close": 65.3880139, "volume": 1228.0}, {"date": "1995-04-27", "close": 67.17132337, "volume": 27248.0}, {"date": "1995-04-28", "close": 66.57688688, "volume": 819.0}, {"date": "1995-05-01", "close": 66.57688688, "volume": 4539.0}, {"date": "1995-05-02", "close": 66.57688688, "volume": 2606.0}, {"date": "1995-05-03", "close": 65.3880139, "volume": 5276.0}, {"date": "1995-05-04", "close": 67.17132337, "volume": 6542.0}, {"date": "1995-05-05", "close": 67.76575986, "volume": 6118.0}, {"date": "1995-05-08", "close": 68.36019635, "volume": 2064.0}, {"date": "1995-05-09", "close": 69.54906933, "volume": 5267.0}, {"date": "1995-05-10", "close": 68.36019635, "volume": 4117.0}, {"date": "1995-05-11", "close": 68.36019635, "volume": 683.0}, {"date": "1995-05-12", "close": 68.95463284, "volume": 3987.0}, {"date": "1995-05-15", "close": 68.36019635, "volume": 1152.0}, {"date": "1995-05-16", "close": 67.76575986, "volume": 23569.0}, {"date": "1995-05-17", "close": 65.3880139, "volume": 7718.0}, {"date": "1995-05-18", "close": 65.3880139, "volume": 1045.0}, {"date": "1995-05-19", "close": 65.3880139, "volume": 2587.0}, {"date": "1995-05-22", "close": 65.98245039, "volume": 3467.0}, {"date": "1995-05-23", "close": 65.3880139, "volume": 4143.0}, {"date": "1995-05-24", "close": 65.3880139, "volume": 2380.0}, {"date": "1995-05-25", "close": 64.79357741, "volume": 1289.0}, {"date": "1995-05-26", "close": 65.3880139, "volume": 1541.0}, {"date": "1995-05-29", "close": 65.3880139, "volume": 631.0}, {"date": "1995-05-30", "close": 64.19914092, "volume": 1035.0}, {"date": "1995-05-31", "close": 64.79357741, "volume": 619.0}, {"date": "1995-06-01", "close": 64.19914092, "volume": 427.0}, {"date": "1995-06-02", "close": 64.19914092, "volume": 9974.0}, {"date": "1995-06-05", "close": 64.79357741, "volume": 13091.0}, {"date": "1995-06-06", "close": 64.79357741, "volume": 885.0}, {"date": "1995-06-07", "close": 64.79357741, "volume": 2470.0}, {"date": "1995-06-08", "close": 65.3880139, "volume": 1203.0}, {"date": "1995-06-09", "close": 65.3880139, "volume": 20766.0}, {"date": "1995-06-12", "close": 65.3880139, "volume": null}, {"date": "1995-06-13", "close": 64.19914092, "volume": 5168.0}, {"date": "1995-06-14", "close": 64.19914092, "volume": 1588.0}, {"date": "1995-06-15", "close": 64.19914092, "volume": 76.0}, {"date": "1995-06-16", "close": 65.3880139, "volume": 3174.0}, {"date": "1995-06-19", "close": 64.19914092, "volume": 1099.0}, {"date": "1995-06-20", "close": 64.19914092, "volume": 4012.0}, {"date": "1995-06-21", "close": 64.79357741, "volume": 3413.0}, {"date": "1995-06-22", "close": 64.19914092, "volume": 737.0}, {"date": "1995-06-23", "close": 65.3880139, "volume": 1043.0}, {"date": "1995-06-26", "close": 65.3880139, "volume": 1191.0}, {"date": "1995-06-27", "close": 65.3880139, "volume": 1975.0}, {"date": "1995-06-28", "close": 63.60470443, "volume": 37849.0}, {"date": "1995-06-29", "close": 63.01026794, "volume": 5054.0}, {"date": "1995-06-30", "close": 62.41583145, "volume": 7920.0}, {"date": "1995-07-03", "close": 61.22695847, "volume": 7064.0}, {"date": "1995-07-04", "close": 61.22695847, "volume": 5686.0}, {"date": "1995-07-05", "close": 62.41583145, "volume": 11873.0}, {"date": "1995-07-06", "close": 63.60470443, "volume": 23479.0}, {"date": "1995-07-07", "close": 62.41583145, "volume": 1827.0}, {"date": "1995-07-10", "close": 63.01026794, "volume": 6709.0}, {"date": "1995-07-11", "close": 62.41583145, "volume": 3060.0}, {"date": "1995-07-12", "close": 63.60470443, "volume": 6620.0}, {"date": "1995-07-13", "close": 64.19914092, "volume": 9732.0}, {"date": "1995-07-14", "close": 64.19914092, "volume": 1494.0}, {"date": "1995-07-17", "close": 63.60470443, "volume": 2507.0}, {"date": "1995-07-18", "close": 64.19914092, "volume": 8144.0}, {"date": "1995-07-19", "close": 64.19914092, "volume": 2069.0}, {"date": "1995-07-20", "close": 64.79357741, "volume": 4900.0}, {"date": "1995-07-21", "close": 67.76575986, "volume": 13811.0}, {"date": "1995-07-24", "close": 68.36019635, "volume": 3482.0}, {"date": "1995-07-25", "close": 68.36019635, "volume": 4276.0}, {"date": "1995-07-26", "close": 70.14350582, "volume": 15346.0}, {"date": "1995-07-27", "close": 70.14350582, "volume": 81097.0}, {"date": "1995-07-28", "close": 70.14350582, "volume": 36424.0}, {"date": "1995-07-31", "close": 68.36019635, "volume": 2571.0}, {"date": "1995-08-01", "close": 68.95463284, "volume": 784.0}, {"date": "1995-08-02", "close": 68.36019635, "volume": 3772.0}, {"date": "1995-08-03", "close": 68.95463284, "volume": 4880.0}, {"date": "1995-08-04", "close": 70.73794231, "volume": 4044.0}, {"date": "1995-08-07", "close": 70.73794231, "volume": 4682.0}, {"date": "1995-08-08", "close": 70.73794231, "volume": 1141.0}, {"date": "1995-08-09", "close": 70.14350582, "volume": 1040.0}, {"date": "1995-08-10", "close": 69.54906933, "volume": 2022.0}, {"date": "1995-08-11", "close": 70.14350582, "volume": 3948.0}, {"date": "1995-08-14", "close": 70.14350582, "volume": 1893.0}, {"date": "1995-08-15", "close": 71.3323788, "volume": 1427.0}, {"date": "1995-08-16", "close": 71.3323788, "volume": 9944.0}, {"date": "1995-08-17", "close": 72.52125178, "volume": 33768.0}, {"date": "1995-08-18", "close": 72.52125178, "volume": 15332.0}, {"date": "1995-08-21", "close": 72.52125178, "volume": 4128.0}, {"date": "1995-08-22", "close": 73.71012476, "volume": 6692.0}, {"date": "1995-08-23", "close": 71.92681529, "volume": 8070.0}, {"date": "1995-08-24", "close": 71.3323788, "volume": 2905.0}, {"date": "1995-08-25", "close": 71.3323788, "volume": 2244.0}, {"date": "1995-08-28", "close": 70.14350582, "volume": 1428.0}, {"date": "1995-08-29", "close": 71.3323788, "volume": 1189.0}, {"date": "1995-08-30", "close": 72.52125178, "volume": 2424.0}, {"date": "1995-08-31", "close": 73.11568827, "volume": 13717.0}, {"date": "1995-09-01", "close": 74.30456125, "volume": 12250.0}, {"date": "1995-09-04", "close": 75.49343423, "volume": 2313.0}, {"date": "1995-09-05", "close": 74.30456125, "volume": 4224.0}, {"date": "1995-09-06", "close": 74.89899774, "volume": 8008.0}, {"date": "1995-09-07", "close": 74.89899774, "volume": 2069.0}, {"date": "1995-09-08", "close": 75.49343423, "volume": 3484.0}, {"date": "1995-09-11", "close": 75.49343423, "volume": 892.0}, {"date": "1995-09-12", "close": 75.49343423, "volume": 1647.0}, {"date": "1995-09-13", "close": 74.89899774, "volume": 3275.0}, {"date": "1995-09-14", "close": 74.89899774, "volume": 4123.0}, {"date": "1995-09-15", "close": 74.89899774, "volume": 1869.0}, {"date": "1995-09-18", "close": 73.71012476, "volume": 3230.0}, {"date": "1995-09-19", "close": 72.52125178, "volume": 15194.0}, {"date": "1995-09-20", "close": 73.71012476, "volume": 2650.0}, {"date": "1995-09-21", "close": 73.71012476, "volume": 12580.0}, {"date": "1995-09-22", "close": 74.30456125, "volume": 37370.0}, {"date": "1995-09-25", "close": 73.11568827, "volume": 7412.0}, {"date": "1995-09-26", "close": 73.71012476, "volume": 2387.0}, {"date": "1995-09-27", "close": 73.11568827, "volume": 1413.0}, {"date": "1995-09-28", "close": 74.30456125, "volume": 37168.0}, {"date": "1995-09-29", "close": 75.49343423, "volume": 14074.0}, {"date": "1995-10-02", "close": 75.49343423, "volume": 542.0}, {"date": "1995-10-03", "close": 75.49343423, "volume": 28661.0}, {"date": "1995-10-04", "close": 74.89899774, "volume": 4788.0}, {"date": "1995-10-05", "close": 74.30456125, "volume": 1586.0}, {"date": "1995-10-06", "close": 74.30456125, "volume": 18771.0}, {"date": "1995-10-09", "close": 74.89899774, "volume": 3250.0}, {"date": "1995-10-10", "close": 74.30456125, "volume": 4402.0}, {"date": "1995-10-11", "close": 74.30456125, "volume": 3203.0}, {"date": "1995-10-12", "close": 73.71012476, "volume": 8474.0}, {"date": "1995-10-13", "close": 75.49343423, "volume": 7962.0}, {"date": "1995-10-16", "close": 75.49343423, "volume": 3062.0}, {"date": "1995-10-17", "close": 74.89899774, "volume": 1565.0}, {"date": "1995-10-18", "close": 74.89899774, "volume": 61753.0}, {"date": "1995-10-19", "close": 74.89899774, "volume": 2076.0}, {"date": "1995-10-20", "close": 74.89899774, "volume": 1136.0}, {"date": "1995-10-23", "close": 74.89899774, "volume": 14321.0}, {"date": "1995-10-24", "close": 74.30456125, "volume": 5101.0}, {"date": "1995-10-25", "close": 74.30456125, "volume": 2767.0}, {"date": "1995-10-26", "close": 74.30456125, "volume": 3365.0}, {"date": "1995-10-27", "close": 73.11568827, "volume": 15376.0}, {"date": "1995-10-30", "close": 71.92681529, "volume": 1867.0}, {"date": "1995-10-31", "close": 72.52125178, "volume": 5619.0}, {"date": "1995-11-01", "close": 71.92681529, "volume": 6594.0}, {"date": "1995-11-02", "close": 73.71012476, "volume": 3329.0}, {"date": "1995-11-03", "close": 76.08787072, "volume": 6692.0}, {"date": "1995-11-06", "close": 76.08787072, "volume": 6600.0}, {"date": "1995-11-07", "close": 77.2767437, "volume": 905.0}, {"date": "1995-11-08", "close": 77.87118019, "volume": 4549.0}, {"date": "1995-11-09", "close": 77.87118019, "volume": 3637.0}, {"date": "1995-11-10", "close": 76.68230721, "volume": 7123.0}, {"date": "1995-11-13", "close": 75.49343423, "volume": 1321.0}, {"date": "1995-11-14", "close": 75.49343423, "volume": 3092.0}, {"date": "1995-11-15", "close": 74.30456125, "volume": 4473.0}, {"date": "1995-11-16", "close": 76.08787072, "volume": 11017.0}, {"date": "1995-11-17", "close": 79.06005317, "volume": 16944.0}, {"date": "1995-11-20", "close": 78.46561668, "volume": 4774.0}, {"date": "1995-11-21", "close": 77.2767437, "volume": 7910.0}, {"date": "1995-11-22", "close": 77.87118019, "volume": 4640.0}, {"date": "1995-11-23", "close": 77.87118019, "volume": 2912.0}, {"date": "1995-11-24", "close": 77.2767437, "volume": 7123.0}, {"date": "1995-11-27", "close": 77.2767437, "volume": 3846.0}, {"date": "1995-11-28", "close": 77.2767437, "volume": 4626.0}, {"date": "1995-11-29", "close": 77.2767437, "volume": 1243.0}, {"date": "1995-11-30", "close": 77.2767437, "volume": 6845.0}, {"date": "1995-12-01", "close": 77.2767437, "volume": 5637.0}, {"date": "1995-12-04", "close": 77.2767437, "volume": 5146.0}, {"date": "1995-12-05", "close": 75.49343423, "volume": 4734.0}, {"date": "1995-12-06", "close": 75.49343423, "volume": 8332.0}, {"date": "1995-12-07", "close": 75.49343423, "volume": 4234.0}, {"date": "1995-12-08", "close": 75.49343423, "volume": 6988.0}, {"date": "1995-12-11", "close": 77.87118019, "volume": 2434.0}, {"date": "1995-12-12", "close": 77.2767437, "volume": 3124.0}, {"date": "1995-12-13", "close": 76.68230721, "volume": 2608.0}, {"date": "1995-12-14", "close": 76.68230721, "volume": 3112.0}, {"date": "1995-12-15", "close": 77.87118019, "volume": 6953.0}, {"date": "1995-12-18", "close": 76.08787072, "volume": 1211.0}, {"date": "1995-12-19", "close": 77.2767437, "volume": 2222.0}, {"date": "1995-12-20", "close": 79.06005317, "volume": 6997.0}, {"date": "1995-12-21", "close": 80.84336264, "volume": 5807.0}, {"date": "1995-12-22", "close": 80.24892615, "volume": 2456.0}, {"date": "1995-12-25", "close": 80.24892615, "volume": null}, {"date": "1995-12-26", "close": 80.24892615, "volume": null}, {"date": "1995-12-27", "close": 78.46561668, "volume": 3196.0}, {"date": "1995-12-28", "close": 78.46561668, "volume": 9747.0}, {"date": "1995-12-29", "close": 78.46561668, "volume": 5474.0}, {"date": "1996-01-01", "close": 78.46561668, "volume": null}, {"date": "1996-01-02", "close": 80.84336264, "volume": 3968.0}, {"date": "1996-01-03", "close": 82.62667211, "volume": 4887.0}, {"date": "1996-01-04", "close": 82.62667211, "volume": 3831.0}, {"date": "1996-01-05", "close": 81.43779913, "volume": 2342.0}, {"date": "1996-01-08", "close": 82.62667211, "volume": 3709.0}, {"date": "1996-01-09", "close": 82.62667211, "volume": 1665.0}, {"date": "1996-01-10", "close": 81.43779913, "volume": 4805.0}, {"date": "1996-01-11", "close": 81.43779913, "volume": 2924.0}, {"date": "1996-01-12", "close": 82.62667211, "volume": 12622.0}, {"date": "1996-01-15", "close": 80.84336264, "volume": 1023.0}, {"date": "1996-01-16", "close": 82.62667211, "volume": 1857.0}, {"date": "1996-01-17", "close": 84.40998158, "volume": 3916.0}, {"date": "1996-01-18", "close": 85.00441807, "volume": 1038.0}, {"date": "1996-01-19", "close": 85.00441807, "volume": 1151.0}, {"date": "1996-01-22", "close": 85.59885456, "volume": 5451.0}, {"date": "1996-01-23", "close": 86.19329105, "volume": 1487.0}, {"date": "1996-01-24", "close": 89.1654735, "volume": 39343.0}, {"date": "1996-01-25", "close": 89.1654735, "volume": 14708.0}, {"date": "1996-01-26", "close": 89.1654735, "volume": null}, {"date": "1996-01-29", "close": 89.1654735, "volume": 2777.0}, {"date": "1996-01-30", "close": 89.1654735, "volume": 11687.0}, {"date": "1996-01-31", "close": 90.35434648, "volume": 2194.0}, {"date": "1996-02-01", "close": 90.94878297, "volume": 5595.0}, {"date": "1996-02-02", "close": 89.75990999, "volume": 3260.0}, {"date": "1996-02-05", "close": 90.94878297, "volume": 16066.0}, {"date": "1996-02-06", "close": 93.32652893, "volume": 21716.0}, {"date": "1996-02-07", "close": 95.1098384, "volume": 42321.0}, {"date": "1996-02-08", "close": 93.32652893, "volume": 9597.0}, {"date": "1996-02-09", "close": 93.92096542, "volume": 6436.0}, {"date": "1996-02-12", "close": 94.51540191, "volume": 2136.0}, {"date": "1996-02-13", "close": 95.1098384, "volume": 63608.0}, {"date": "1996-02-14", "close": 95.1098384, "volume": 5070.0}, {"date": "1996-02-15", "close": 95.1098384, "volume": 11384.0}, {"date": "1996-02-16", "close": 93.92096542, "volume": 3198.0}, {"date": "1996-02-19", "close": 92.73209244, "volume": 2089.0}, {"date": "1996-02-20", "close": 92.13765595, "volume": 15423.0}, {"date": "1996-02-21", "close": 89.75990999, "volume": 11138.0}, {"date": "1996-02-22", "close": 91.54321946, "volume": 4404.0}, {"date": "1996-02-23", "close": 93.32652893, "volume": 1443.0}, {"date": "1996-02-26", "close": 92.13765595, "volume": 1940.0}, {"date": "1996-02-27", "close": 90.94878297, "volume": 1669.0}, {"date": "1996-02-28", "close": 92.13765595, "volume": 1965.0}, {"date": "1996-02-29", "close": 93.92096542, "volume": 85462.0}, {"date": "1996-03-01", "close": 94.51540191, "volume": 6329.0}, {"date": "1996-03-04", "close": 92.73209244, "volume": 4919.0}, {"date": "1996-03-05", "close": 92.73209244, "volume": 4251.0}, {"date": "1996-03-06", "close": 93.92096542, "volume": 3471.0}, {"date": "1996-03-07", "close": 93.92096542, "volume": 10126.0}, {"date": "1996-03-08", "close": 95.1098384, "volume": 678.0}, {"date": "1996-03-11", "close": 91.54321946, "volume": 3356.0}, {"date": "1996-03-12", "close": 96.29871138, "volume": 6144.0}, {"date": "1996-03-13", "close": 94.51540191, "volume": 18510.0}, {"date": "1996-03-14", "close": 93.32652893, "volume": 5562.0}, {"date": "1996-03-15", "close": 92.73209244, "volume": 4717.0}, {"date": "1996-03-18", "close": 91.54321946, "volume": 6366.0}, {"date": "1996-03-19", "close": 93.92096542, "volume": 895.0}, {"date": "1996-03-20", "close": 92.73209244, "volume": 1302.0}, {"date": "1996-03-21", "close": 90.35434648, "volume": 13936.0}, {"date": "1996-03-22", "close": 92.13765595, "volume": 2830.0}, {"date": "1996-03-25", "close": 92.13765595, "volume": 2364.0}, {"date": "1996-03-26", "close": 93.32652893, "volume": 4789.0}, {"date": "1996-03-27", "close": 92.73209244, "volume": 2614.0}, {"date": "1996-03-28", "close": 92.73209244, "volume": 2263.0}, {"date": "1996-03-29", "close": 88.272936, "volume": 11351.0}, {"date": "1996-04-01", "close": 90.2345568, "volume": 1461.0}, {"date": "1996-04-02", "close": 90.2345568, "volume": 2400.0}, {"date": "1996-04-03", "close": 90.2345568, "volume": 3458.0}, {"date": "1996-04-04", "close": 90.2345568, "volume": 8014.0}, {"date": "1996-04-05", "close": 90.2345568, "volume": null}, {"date": "1996-04-08", "close": 90.2345568, "volume": null}, {"date": "1996-04-09", "close": 90.2345568, "volume": 1361.0}, {"date": "1996-04-10", "close": 91.542304, "volume": 1805.0}, {"date": "1996-04-11", "close": 90.8884304, "volume": 1026.0}, {"date": "1996-04-12", "close": 88.9268096, "volume": 2559.0}, {"date": "1996-04-15", "close": 89.5806832, "volume": 2952.0}, {"date": "1996-04-16", "close": 89.5806832, "volume": 1298.0}, {"date": "1996-04-17", "close": 89.5806832, "volume": 2551.0}, {"date": "1996-04-18", "close": 88.9268096, "volume": 710.0}, {"date": "1996-04-19", "close": 88.272936, "volume": 11057.0}, {"date": "1996-04-22", "close": 90.2345568, "volume": 607.0}, {"date": "1996-04-23", "close": 91.542304, "volume": 5792.0}, {"date": "1996-04-24", "close": 92.8500512, "volume": 8879.0}, {"date": "1996-04-25", "close": 92.8500512, "volume": null}, {"date": "1996-04-26", "close": 92.1961776, "volume": 690.0}, {"date": "1996-04-29", "close": 92.8500512, "volume": 9837.0}, {"date": "1996-04-30", "close": 96.7732928, "volume": 1938.0}, {"date": "1996-05-01", "close": 98.08104, "volume": 11308.0}, {"date": "1996-05-02", "close": 102.0042816, "volume": 12828.0}, {"date": "1996-05-03", "close": 95.4655456, "volume": 6527.0}, {"date": "1996-05-06", "close": 93.5039248, "volume": 7552.0}, {"date": "1996-05-07", "close": 94.811672, "volume": 18138.0}, {"date": "1996-05-08", "close": 96.7732928, "volume": 8246.0}, {"date": "1996-05-09", "close": 98.08104, "volume": 2777.0}, {"date": "1996-05-10", "close": 96.7732928, "volume": 3661.0}, {"date": "1996-05-13", "close": 96.7732928, "volume": 7098.0}, {"date": "1996-05-14", "close": 95.4655456, "volume": 2185.0}, {"date": "1996-05-15", "close": 96.1194192, "volume": 6306.0}, {"date": "1996-05-16", "close": 94.811672, "volume": 6400.0}, {"date": "1996-05-17", "close": 94.1577984, "volume": 1826.0}, {"date": "1996-05-20", "close": 94.811672, "volume": 691.0}, {"date": "1996-05-21", "close": 94.811672, "volume": 5651.0}, {"date": "1996-05-22", "close": 94.811672, "volume": 1193.0}, {"date": "1996-05-23", "close": 94.1577984, "volume": 6007.0}, {"date": "1996-05-24", "close": 93.5039248, "volume": 2924.0}, {"date": "1996-05-27", "close": 94.1577984, "volume": 2438.0}, {"date": "1996-05-28", "close": 93.5039248, "volume": 3953.0}, {"date": "1996-05-29", "close": 95.4655456, "volume": 11277.0}, {"date": "1996-05-30", "close": 95.4655456, "volume": 4218.0}, {"date": "1996-05-31", "close": 100.6965344, "volume": 24948.0}, {"date": "1996-06-03", "close": 100.0426608, "volume": 33416.0}, {"date": "1996-06-04", "close": 98.7349136, "volume": 2432.0}, {"date": "1996-06-05", "close": 97.4271664, "volume": 1959.0}, {"date": "1996-06-06", "close": 96.7732928, "volume": 2013.0}, {"date": "1996-06-07", "close": 95.4655456, "volume": 1129.0}, {"date": "1996-06-10", "close": 95.4655456, "volume": null}, {"date": "1996-06-11", "close": 92.1961776, "volume": 15927.0}, {"date": "1996-06-12", "close": 91.542304, "volume": 7217.0}, {"date": "1996-06-13", "close": 92.1961776, "volume": 1283.0}, {"date": "1996-06-14", "close": 90.8884304, "volume": 1794.0}, {"date": "1996-06-17", "close": 92.1961776, "volume": 6585.0}, {"date": "1996-06-18", "close": 92.1961776, "volume": 2187.0}, {"date": "1996-06-19", "close": 92.1961776, "volume": 3310.0}, {"date": "1996-06-20", "close": 92.8500512, "volume": 3150.0}, {"date": "1996-06-21", "close": 93.5039248, "volume": 4131.0}, {"date": "1996-06-24", "close": 95.4655456, "volume": 5561.0}, {"date": "1996-06-25", "close": 95.4655456, "volume": 4255.0}, {"date": "1996-06-26", "close": 95.4655456, "volume": 1539.0}, {"date": "1996-06-27", "close": 92.8500512, "volume": 1831.0}, {"date": "1996-06-28", "close": 95.4655456, "volume": 4686.0}, {"date": "1996-07-01", "close": 94.811672, "volume": 24592.0}, {"date": "1996-07-02", "close": 92.8500512, "volume": 2318.0}, {"date": "1996-07-03", "close": 92.1961776, "volume": 7136.0}, {"date": "1996-07-04", "close": 91.542304, "volume": 3707.0}, {"date": "1996-07-05", "close": 93.5039248, "volume": 1797.0}, {"date": "1996-07-08", "close": 86.3113152, "volume": 2684.0}, {"date": "1996-07-09", "close": 88.9268096, "volume": 19340.0}, {"date": "1996-07-10", "close": 86.9651888, "volume": 12467.0}, {"date": "1996-07-11", "close": 87.6190624, "volume": 7887.0}, {"date": "1996-07-12", "close": 85.003568, "volume": 1977.0}, {"date": "1996-07-15", "close": 82.3880736, "volume": 3456.0}, {"date": "1996-07-16", "close": 79.7725792, "volume": 6200.0}, {"date": "1996-07-17", "close": 81.7342, "volume": 21643.0}, {"date": "1996-07-18", "close": 81.0803264, "volume": 14169.0}, {"date": "1996-07-19", "close": 84.3496944, "volume": 11450.0}, {"date": "1996-07-22", "close": 83.6958208, "volume": 4715.0}, {"date": "1996-07-23", "close": 82.3880736, "volume": 2010.0}, {"date": "1996-07-24", "close": 81.0803264, "volume": 5267.0}, {"date": "1996-07-25", "close": 81.7342, "volume": 1188.0}, {"date": "1996-07-26", "close": 83.6958208, "volume": 1467.0}, {"date": "1996-07-29", "close": 85.003568, "volume": 13160.0}, {"date": "1996-07-30", "close": 84.3496944, "volume": 9087.0}, {"date": "1996-07-31", "close": 85.003568, "volume": 5503.0}, {"date": "1996-08-01", "close": 84.3496944, "volume": 7084.0}, {"date": "1996-08-02", "close": 89.5806832, "volume": 10447.0}, {"date": "1996-08-05", "close": 88.9268096, "volume": 3943.0}, {"date": "1996-08-06", "close": 88.272936, "volume": 6807.0}, {"date": "1996-08-07", "close": 86.3113152, "volume": 4660.0}, {"date": "1996-08-08", "close": 87.6190624, "volume": 1133.0}, {"date": "1996-08-09", "close": 88.272936, "volume": 358.0}, {"date": "1996-08-12", "close": 88.272936, "volume": 6509.0}, {"date": "1996-08-13", "close": 89.5806832, "volume": 4796.0}, {"date": "1996-08-14", "close": 88.272936, "volume": 8054.0}, {"date": "1996-08-15", "close": 89.5806832, "volume": 43151.0}, {"date": "1996-08-16", "close": 89.5806832, "volume": 20559.0}, {"date": "1996-08-19", "close": 90.2345568, "volume": 2708.0}, {"date": "1996-08-20", "close": 90.8884304, "volume": 41221.0}, {"date": "1996-08-21", "close": 91.542304, "volume": 9337.0}, {"date": "1996-08-22", "close": 93.5039248, "volume": 1912.0}, {"date": "1996-08-23", "close": 94.1577984, "volume": 5047.0}, {"date": "1996-08-26", "close": 95.4655456, "volume": 27596.0}, {"date": "1996-08-27", "close": 91.542304, "volume": 8543.0}, {"date": "1996-08-28", "close": 92.8500512, "volume": 1777.0}, {"date": "1996-08-29", "close": 92.1961776, "volume": 29408.0}, {"date": "1996-08-30", "close": 94.1577984, "volume": 1456.0}, {"date": "1996-09-02", "close": 91.542304, "volume": 610.0}, {"date": "1996-09-03", "close": 94.1577984, "volume": 4360.0}, {"date": "1996-09-04", "close": 94.811672, "volume": 3677.0}, {"date": "1996-09-05", "close": 93.5039248, "volume": 1913.0}, {"date": "1996-09-06", "close": 92.8500512, "volume": 1696.0}, {"date": "1996-09-09", "close": 93.5039248, "volume": 1141.0}, {"date": "1996-09-10", "close": 94.811672, "volume": 7673.0}, {"date": "1996-09-11", "close": 94.811672, "volume": 5559.0}, {"date": "1996-09-12", "close": 92.8500512, "volume": 4791.0}, {"date": "1996-09-13", "close": 94.1577984, "volume": 622.0}, {"date": "1996-09-16", "close": 94.811672, "volume": 959.0}, {"date": "1996-09-17", "close": 94.811672, "volume": 3822.0}, {"date": "1996-09-18", "close": 94.811672, "volume": 1748.0}, {"date": "1996-09-19", "close": 95.4655456, "volume": 2068.0}, {"date": "1996-09-20", "close": 96.1194192, "volume": 7248.0}, {"date": "1996-09-23", "close": 93.5039248, "volume": 5539.0}, {"date": "1996-09-24", "close": 92.8500512, "volume": 2427.0}, {"date": "1996-09-25", "close": 94.811672, "volume": 2774.0}, {"date": "1996-09-26", "close": 96.7732928, "volume": 3510.0}, {"date": "1996-09-27", "close": 97.4271664, "volume": 3895.0}, {"date": "1996-09-30", "close": 97.4271664, "volume": 12478.0}, {"date": "1996-10-01", "close": 96.1194192, "volume": 4366.0}, {"date": "1996-10-02", "close": 96.7732928, "volume": 5958.0}, {"date": "1996-10-03", "close": 96.1194192, "volume": 6085.0}, {"date": "1996-10-04", "close": 96.1194192, "volume": 14159.0}, {"date": "1996-10-07", "close": 96.1194192, "volume": 7188.0}, {"date": "1996-10-08", "close": 94.1577984, "volume": 1877.0}, {"date": "1996-10-09", "close": 95.4655456, "volume": 3782.0}, {"date": "1996-10-10", "close": 96.7732928, "volume": 6611.0}, {"date": "1996-10-11", "close": 98.7349136, "volume": 12129.0}, {"date": "1996-10-14", "close": 101.350408, "volume": 2812.0}, {"date": "1996-10-15", "close": 103.3120288, "volume": 21672.0}, {"date": "1996-10-16", "close": 101.350408, "volume": 5212.0}, {"date": "1996-10-17", "close": 100.6965344, "volume": 7373.0}, {"date": "1996-10-18", "close": 99.3887872, "volume": 5311.0}, {"date": "1996-10-21", "close": 98.7349136, "volume": 5511.0}, {"date": "1996-10-22", "close": 98.7349136, "volume": 7485.0}, {"date": "1996-10-23", "close": 100.0426608, "volume": 12222.0}, {"date": "1996-10-24", "close": 101.350408, "volume": 8305.0}, {"date": "1996-10-25", "close": 99.3887872, "volume": 1169.0}, {"date": "1996-10-28", "close": 100.6965344, "volume": 2343.0}, {"date": "1996-10-29", "close": 100.6965344, "volume": 3601.0}, {"date": "1996-10-30", "close": 100.6965344, "volume": 5130.0}, {"date": "1996-10-31", "close": 104.619776, "volume": 9625.0}, {"date": "1996-11-01", "close": 103.3120288, "volume": 5115.0}, {"date": "1996-11-04", "close": 104.619776, "volume": 8546.0}, {"date": "1996-11-05", "close": 104.619776, "volume": 2932.0}, {"date": "1996-11-06", "close": 105.2736496, "volume": 5891.0}, {"date": "1996-11-07", "close": 104.619776, "volume": 20394.0}, {"date": "1996-11-08", "close": 107.889144, "volume": 8840.0}, {"date": "1996-11-11", "close": 112.4662592, "volume": 11838.0}, {"date": "1996-11-12", "close": 109.1968912, "volume": 9848.0}, {"date": "1996-11-13", "close": 111.158512, "volume": 20638.0}, {"date": "1996-11-14", "close": 110.5046384, "volume": 8970.0}, {"date": "1996-11-15", "close": 109.1968912, "volume": 11256.0}, {"date": "1996-11-18", "close": 109.1968912, "volume": 4182.0}, {"date": "1996-11-19", "close": 110.5046384, "volume": 14671.0}, {"date": "1996-11-20", "close": 109.8507648, "volume": 36930.0}, {"date": "1996-11-21", "close": 109.8507648, "volume": 4235.0}, {"date": "1996-11-22", "close": 109.1968912, "volume": 13499.0}, {"date": "1996-11-25", "close": 108.5430176, "volume": 3724.0}, {"date": "1996-11-26", "close": 108.5430176, "volume": 15516.0}, {"date": "1996-11-27", "close": 109.1968912, "volume": 29254.0}, {"date": "1996-11-28", "close": 109.8507648, "volume": 41315.0}, {"date": "1996-11-29", "close": 110.5046384, "volume": 10541.0}, {"date": "1996-12-02", "close": 109.8507648, "volume": 17854.0}, {"date": "1996-12-03", "close": 110.5046384, "volume": 6929.0}, {"date": "1996-12-04", "close": 111.158512, "volume": 5383.0}, {"date": "1996-12-05", "close": 111.158512, "volume": 49740.0}, {"date": "1996-12-06", "close": 110.5046384, "volume": 19535.0}, {"date": "1996-12-09", "close": 111.158512, "volume": 2354.0}, {"date": "1996-12-10", "close": 112.4662592, "volume": 10981.0}, {"date": "1996-12-11", "close": 111.158512, "volume": 8688.0}, {"date": "1996-12-12", "close": 112.4662592, "volume": 35335.0}, {"date": "1996-12-13", "close": 112.4662592, "volume": 6672.0}, {"date": "1996-12-16", "close": 112.4662592, "volume": 11063.0}, {"date": "1996-12-17", "close": 111.158512, "volume": 3577.0}, {"date": "1996-12-18", "close": 111.8123856, "volume": 5285.0}, {"date": "1996-12-19", "close": 112.4662592, "volume": 2428.0}, {"date": "1996-12-20", "close": 111.158512, "volume": 49097.0}, {"date": "1996-12-23", "close": 109.8507648, "volume": 2424.0}, {"date": "1996-12-24", "close": 110.5046384, "volume": 3158.0}, {"date": "1996-12-25", "close": 110.5046384, "volume": null}, {"date": "1996-12-26", "close": 110.5046384, "volume": null}, {"date": "1996-12-27", "close": 110.5046384, "volume": 1876.0}, {"date": "1996-12-30", "close": 111.8123856, "volume": 6491.0}, {"date": "1996-12-31", "close": 112.4662592, "volume": 7786.0}, {"date": "1997-01-01", "close": 112.4662592, "volume": null}, {"date": "1997-01-02", "close": 111.158512, "volume": 1077.0}, {"date": "1997-01-03", "close": 112.4662592, "volume": 15661.0}, {"date": "1997-01-06", "close": 111.158512, "volume": 16067.0}, {"date": "1997-01-07", "close": 112.4662592, "volume": 60779.0}, {"date": "1997-01-08", "close": 113.7740064, "volume": 4272.0}, {"date": "1997-01-09", "close": 113.7740064, "volume": 4211.0}, {"date": "1997-01-10", "close": 113.1201328, "volume": 1720.0}, {"date": "1997-01-13", "close": 114.42788, "volume": 1078.0}, {"date": "1997-01-14", "close": 113.1201328, "volume": 1248.0}, {"date": "1997-01-15", "close": 117.0433744, "volume": 17692.0}, {"date": "1997-01-16", "close": 118.3511216, "volume": 1880.0}, {"date": "1997-01-17", "close": 119.6588688, "volume": 7320.0}, {"date": "1997-01-20", "close": 119.0049952, "volume": 5686.0}, {"date": "1997-01-21", "close": 118.3511216, "volume": 14526.0}, {"date": "1997-01-22", "close": 121.6204896, "volume": 19144.0}, {"date": "1997-01-23", "close": 120.966616, "volume": 16666.0}, {"date": "1997-01-24", "close": 114.42788, "volume": 8192.0}, {"date": "1997-01-27", "close": 114.42788, "volume": null}, {"date": "1997-01-28", "close": 115.7356272, "volume": 5904.0}, {"date": "1997-01-29", "close": 115.7356272, "volume": 197651.0}, {"date": "1997-01-30", "close": 118.3511216, "volume": 8747.0}, {"date": "1997-01-31", "close": 121.6204896, "volume": 8122.0}, {"date": "1997-02-03", "close": 124.235984, "volume": 14389.0}, {"date": "1997-02-04", "close": 118.3511216, "volume": 5445.0}, {"date": "1997-02-05", "close": 119.6588688, "volume": 2444.0}, {"date": "1997-02-06", "close": 118.3511216, "volume": 5010.0}, {"date": "1997-02-07", "close": 119.0049952, "volume": 2368.0}, {"date": "1997-02-10", "close": 117.697248, "volume": 7809.0}, {"date": "1997-02-11", "close": 117.697248, "volume": 1612.0}, {"date": "1997-02-12", "close": 120.3127424, "volume": 19713.0}, {"date": "1997-02-13", "close": 123.5821104, "volume": 7386.0}, {"date": "1997-02-14", "close": 123.5821104, "volume": 5767.0}, {"date": "1997-02-17", "close": 124.235984, "volume": 3906.0}, {"date": "1997-02-18", "close": 122.9282368, "volume": 17494.0}, {"date": "1997-02-19", "close": 122.2743632, "volume": 36164.0}, {"date": "1997-02-20", "close": 121.6204896, "volume": 34453.0}, {"date": "1997-02-21", "close": 120.966616, "volume": 15867.0}, {"date": "1997-02-24", "close": 120.966616, "volume": 2014.0}, {"date": "1997-02-25", "close": 121.6204896, "volume": 17738.0}, {"date": "1997-02-26", "close": 120.3127424, "volume": 8455.0}, {"date": "1997-02-27", "close": 119.0049952, "volume": 10113.0}, {"date": "1997-02-28", "close": 117.697248, "volume": 5786.0}, {"date": "1997-03-03", "close": 116.3895008, "volume": 8859.0}, {"date": "1997-03-04", "close": 115.7356272, "volume": 23908.0}, {"date": "1997-03-05", "close": 113.7740064, "volume": 4337.0}, {"date": "1997-03-06", "close": 115.0817536, "volume": 3400.0}, {"date": "1997-03-07", "close": 116.3895008, "volume": 7529.0}, {"date": "1997-03-10", "close": 117.697248, "volume": 3273.0}, {"date": "1997-03-11", "close": 117.697248, "volume": 15742.0}, {"date": "1997-03-12", "close": 117.697248, "volume": 15054.0}, {"date": "1997-03-13", "close": 116.3895008, "volume": 10297.0}, {"date": "1997-03-14", "close": 117.0433744, "volume": 14342.0}, {"date": "1997-03-17", "close": 116.3895008, "volume": 28019.0}, {"date": "1997-03-18", "close": 114.42788, "volume": 6106.0}, {"date": "1997-03-19", "close": 115.0817536, "volume": 13408.0}, {"date": "1997-03-20", "close": 115.7356272, "volume": 8812.0}, {"date": "1997-03-21", "close": 117.697248, "volume": 18245.0}, {"date": "1997-03-24", "close": 117.697248, "volume": 11437.0}, {"date": "1997-03-25", "close": 114.42788, "volume": 1507.0}, {"date": "1997-03-26", "close": 115.7356272, "volume": 1104.0}, {"date": "1997-03-27", "close": 117.0433744, "volume": 2021.0}, {"date": "1997-03-28", "close": 117.0433744, "volume": null}, {"date": "1997-03-31", "close": 117.0433744, "volume": null}, {"date": "1997-04-01", "close": 117.697248, "volume": 58221.0}, {"date": "1997-04-02", "close": 117.697248, "volume": 7785.0}, {"date": "1997-04-03", "close": 117.697248, "volume": 29970.0}, {"date": "1997-04-04", "close": 117.697248, "volume": 28334.0}, {"date": "1997-04-07", "close": 119.0049952, "volume": 18790.0}, {"date": "1997-04-08", "close": 118.3511216, "volume": 23847.0}, {"date": "1997-04-09", "close": 115.7356272, "volume": 20177.0}, {"date": "1997-04-10", "close": 117.0433744, "volume": 13221.0}, {"date": "1997-04-11", "close": 116.3895008, "volume": 9043.0}, {"date": "1997-04-14", "close": 114.42788, "volume": 4818.0}, {"date": "1997-04-15", "close": 115.7356272, "volume": 4781.0}, {"date": "1997-04-16", "close": 117.697248, "volume": 28148.0}, {"date": "1997-04-17", "close": 117.697248, "volume": 4561.0}, {"date": "1997-04-18", "close": 117.697248, "volume": 5957.0}, {"date": "1997-04-21", "close": 116.3895008, "volume": 8148.0}, {"date": "1997-04-22", "close": 117.697248, "volume": 2443.0}, {"date": "1997-04-23", "close": 119.0049952, "volume": 8650.0}, {"date": "1997-04-24", "close": 120.966616, "volume": 18611.0}, {"date": "1997-04-25", "close": 120.966616, "volume": null}, {"date": "1997-04-28", "close": 123.5821104, "volume": 8730.0}, {"date": "1997-04-29", "close": 126.1976048, "volume": 16859.0}, {"date": "1997-04-30", "close": 126.1976048, "volume": 14231.0}, {"date": "1997-05-01", "close": 126.1976048, "volume": 9200.0}, {"date": "1997-05-02", "close": 124.8898576, "volume": 203179.0}, {"date": "1997-05-05", "close": 128.8130992, "volume": 25508.0}, {"date": "1997-05-06", "close": 129.4669728, "volume": 15248.0}, {"date": "1997-05-07", "close": 130.1208464, "volume": 11440.0}, {"date": "1997-05-08", "close": 130.77472, "volume": 12754.0}, {"date": "1997-05-09", "close": 137.313456, "volume": 13824.0}, {"date": "1997-05-12", "close": 136.0057088, "volume": 7541.0}, {"date": "1997-05-13", "close": 134.044088, "volume": 49536.0}, {"date": "1997-05-14", "close": 133.3902144, "volume": 13947.0}, {"date": "1997-05-15", "close": 136.6595824, "volume": 5727.0}, {"date": "1997-05-16", "close": 138.6212032, "volume": 2700.0}, {"date": "1997-05-19", "close": 136.6595824, "volume": 4402.0}, {"date": "1997-05-20", "close": 134.044088, "volume": 7086.0}, {"date": "1997-05-21", "close": 136.0057088, "volume": 471.0}, {"date": "1997-05-22", "close": 135.3518352, "volume": 1220.0}, {"date": "1997-05-23", "close": 134.044088, "volume": 1489.0}, {"date": "1997-05-26", "close": 135.3518352, "volume": 2512.0}, {"date": "1997-05-27", "close": 135.3518352, "volume": 8332.0}, {"date": "1997-05-28", "close": 136.0057088, "volume": 8536.0}, {"date": "1997-05-29", "close": 134.6979616, "volume": 1862.0}, {"date": "1997-05-30", "close": 134.6979616, "volume": 2169.0}, {"date": "1997-06-02", "close": 134.044088, "volume": 41669.0}, {"date": "1997-06-03", "close": 134.6979616, "volume": 26778.0}, {"date": "1997-06-04", "close": 134.044088, "volume": 9253.0}, {"date": "1997-06-05", "close": 134.044088, "volume": 89060.0}, {"date": "1997-06-06", "close": 133.3902144, "volume": 1967.0}, {"date": "1997-06-09", "close": 133.3902144, "volume": null}, {"date": "1997-06-10", "close": 133.3902144, "volume": 3305.0}, {"date": "1997-06-11", "close": 132.7363408, "volume": 12266.0}, {"date": "1997-06-12", "close": 132.7363408, "volume": 19877.0}, {"date": "1997-06-13", "close": 132.7363408, "volume": 8707.0}, {"date": "1997-06-16", "close": 133.3902144, "volume": 20519.0}, {"date": "1997-06-17", "close": 137.313456, "volume": 11770.0}, {"date": "1997-06-18", "close": 138.6212032, "volume": 7438.0}, {"date": "1997-06-19", "close": 140.582824, "volume": 7778.0}, {"date": "1997-06-20", "close": 143.852192, "volume": 7149.0}, {"date": "1997-06-23", "close": 142.5444448, "volume": 3183.0}, {"date": "1997-06-24", "close": 137.313456, "volume": 3285.0}, {"date": "1997-06-25", "close": 137.6403928, "volume": 35156.0}, {"date": "1997-06-26", "close": 137.9673296, "volume": 15723.0}, {"date": "1997-06-27", "close": 138.6212032, "volume": 4467.0}, {"date": "1997-06-30", "close": 139.2750768, "volume": 10330.0}, {"date": "1997-07-01", "close": 138.6212032, "volume": 9369.0}, {"date": "1997-07-02", "close": 136.0057088, "volume": 14324.0}, {"date": "1997-07-03", "close": 134.044088, "volume": 7181.0}, {"date": "1997-07-04", "close": 135.3518352, "volume": 14676.0}, {"date": "1997-07-07", "close": 135.3518352, "volume": 19867.0}, {"date": "1997-07-08", "close": 129.66313488, "volume": 26855.0}, {"date": "1997-07-09", "close": 130.77472, "volume": 25144.0}, {"date": "1997-07-10", "close": 134.044088, "volume": 22052.0}, {"date": "1997-07-11", "close": 130.77472, "volume": 3923.0}, {"date": "1997-07-14", "close": 130.1208464, "volume": 11142.0}, {"date": "1997-07-15", "close": 127.505352, "volume": 13503.0}, {"date": "1997-07-16", "close": 127.505352, "volume": 9308.0}, {"date": "1997-07-17", "close": 130.77472, "volume": 1839.0}, {"date": "1997-07-18", "close": 132.0824672, "volume": 6063.0}, {"date": "1997-07-21", "close": 130.1208464, "volume": 1323.0}, {"date": "1997-07-22", "close": 131.4285936, "volume": 3828.0}, {"date": "1997-07-23", "close": 135.3518352, "volume": 11603.0}, {"date": "1997-07-24", "close": 135.3518352, "volume": 4875.0}, {"date": "1997-07-25", "close": 138.6212032, "volume": 4171.0}, {"date": "1997-07-28", "close": 140.582824, "volume": 4564.0}, {"date": "1997-07-29", "close": 140.582824, "volume": 8650.0}, {"date": "1997-07-30", "close": 140.582824, "volume": 15708.0}, {"date": "1997-07-31", "close": 137.313456, "volume": 7845.0}, {"date": "1997-08-01", "close": 130.77472, "volume": 13968.0}, {"date": "1997-08-04", "close": 131.4285936, "volume": 21667.0}, {"date": "1997-08-05", "close": 137.313456, "volume": 9382.0}, {"date": "1997-08-06", "close": 135.3518352, "volume": 10086.0}, {"date": "1997-08-07", "close": 134.044088, "volume": 6292.0}, {"date": "1997-08-08", "close": 134.044088, "volume": 954.0}, {"date": "1997-08-11", "close": 130.77472, "volume": 22832.0}, {"date": "1997-08-12", "close": 132.0824672, "volume": 8073.0}, {"date": "1997-08-13", "close": 131.4285936, "volume": 16581.0}, {"date": "1997-08-14", "close": 130.77472, "volume": 9644.0}, {"date": "1997-08-15", "close": 132.0824672, "volume": 11278.0}, {"date": "1997-08-18", "close": 129.4669728, "volume": 8920.0}, {"date": "1997-08-19", "close": 129.4669728, "volume": 6651.0}, {"date": "1997-08-20", "close": 129.4669728, "volume": 26184.0}, {"date": "1997-08-21", "close": 130.1208464, "volume": 4431.0}, {"date": "1997-08-22", "close": 128.1592256, "volume": 10222.0}, {"date": "1997-08-25", "close": 130.77472, "volume": 4521.0}, {"date": "1997-08-26", "close": 132.0824672, "volume": 4839.0}, {"date": "1997-08-27", "close": 132.0824672, "volume": 7909.0}, {"date": "1997-08-28", "close": 131.4285936, "volume": 6720.0}, {"date": "1997-08-29", "close": 133.3902144, "volume": 28225.0}, {"date": "1997-09-01", "close": 130.77472, "volume": 965.0}, {"date": "1997-09-02", "close": 130.77472, "volume": 2163.0}, {"date": "1997-09-03", "close": 135.3518352, "volume": 20348.0}, {"date": "1997-09-04", "close": 134.044088, "volume": 1996.0}, {"date": "1997-09-05", "close": 132.0824672, "volume": 4979.0}, {"date": "1997-09-08", "close": 130.1208464, "volume": 7035.0}, {"date": "1997-09-09", "close": 130.1208464, "volume": 21739.0}, {"date": "1997-09-10", "close": 129.4669728, "volume": 10273.0}, {"date": "1997-09-11", "close": 129.4669728, "volume": 3684.0}, {"date": "1997-09-12", "close": 129.4669728, "volume": 2599.0}, {"date": "1997-09-15", "close": 130.1208464, "volume": 11200.0}, {"date": "1997-09-16", "close": 130.1208464, "volume": 7264.0}, {"date": "1997-09-17", "close": 130.1208464, "volume": 13592.0}, {"date": "1997-09-18", "close": 132.0824672, "volume": 6180.0}, {"date": "1997-09-19", "close": 134.044088, "volume": 6654.0}, {"date": "1997-09-22", "close": 132.7363408, "volume": 3599.0}, {"date": "1997-09-23", "close": 132.7363408, "volume": 9007.0}, {"date": "1997-09-24", "close": 133.3902144, "volume": 8810.0}, {"date": "1997-09-25", "close": 134.6979616, "volume": 13097.0}, {"date": "1997-09-26", "close": 132.7363408, "volume": 4238.0}, {"date": "1997-09-29", "close": 132.7363408, "volume": 1538.0}, {"date": "1997-09-30", "close": 133.0632776, "volume": 27822.0}, {"date": "1997-10-01", "close": 131.4285936, "volume": 3111.0}, {"date": "1997-10-02", "close": 130.77472, "volume": 7915.0}, {"date": "1997-10-03", "close": 129.4669728, "volume": 6097.0}, {"date": "1997-10-06", "close": 130.77472, "volume": 561.0}, {"date": "1997-10-07", "close": 127.505352, "volume": 11213.0}, {"date": "1997-10-08", "close": 128.8130992, "volume": 2657.0}, {"date": "1997-10-09", "close": 127.505352, "volume": 3287.0}, {"date": "1997-10-10", "close": 126.1976048, "volume": 8201.0}, {"date": "1997-10-13", "close": 120.966616, "volume": 13238.0}, {"date": "1997-10-14", "close": 119.6588688, "volume": 10281.0}, {"date": "1997-10-15", "close": 119.0049952, "volume": 17531.0}, {"date": "1997-10-16", "close": 115.7356272, "volume": 5816.0}, {"date": "1997-10-17", "close": 115.0817536, "volume": 16802.0}, {"date": "1997-10-20", "close": 115.7356272, "volume": 9114.0}, {"date": "1997-10-21", "close": 118.3511216, "volume": 11133.0}, {"date": "1997-10-22", "close": 120.966616, "volume": 11792.0}, {"date": "1997-10-23", "close": 117.697248, "volume": 5673.0}, {"date": "1997-10-24", "close": 114.42788, "volume": 12446.0}, {"date": "1997-10-27", "close": 107.889144, "volume": 12335.0}, {"date": "1997-10-28", "close": 89.5806832, "volume": 42920.0}, {"date": "1997-10-29", "close": 107.2352704, "volume": 37132.0}, {"date": "1997-10-30", "close": 109.8507648, "volume": 23698.0}, {"date": "1997-10-31", "close": 108.5430176, "volume": 23665.0}, {"date": "1997-11-03", "close": 113.7740064, "volume": 12280.0}, {"date": "1997-11-04", "close": 111.8123856, "volume": 3039.0}, {"date": "1997-11-05", "close": 107.2352704, "volume": 3388.0}, {"date": "1997-11-06", "close": 111.158512, "volume": 7041.0}, {"date": "1997-11-07", "close": 107.889144, "volume": 8716.0}, {"date": "1997-11-10", "close": 104.619776, "volume": 6564.0}, {"date": "1997-11-11", "close": 105.2736496, "volume": 8148.0}, {"date": "1997-11-12", "close": 103.3120288, "volume": 2777.0}, {"date": "1997-11-13", "close": 102.0042816, "volume": 6762.0}, {"date": "1997-11-14", "close": 96.1194192, "volume": 26423.0}, {"date": "1997-11-17", "close": 98.08104, "volume": 4969.0}, {"date": "1997-11-18", "close": 95.4655456, "volume": 106805.0}, {"date": "1997-11-19", "close": 94.1577984, "volume": 20981.0}, {"date": "1997-11-20", "close": 97.4271664, "volume": 19745.0}, {"date": "1997-11-21", "close": 100.0426608, "volume": 4587.0}, {"date": "1997-11-24", "close": 100.6965344, "volume": 15177.0}, {"date": "1997-11-25", "close": 100.0426608, "volume": 16673.0}, {"date": "1997-11-26", "close": 100.0426608, "volume": 13651.0}, {"date": "1997-11-27", "close": 100.0426608, "volume": 1993.0}, {"date": "1997-11-28", "close": 100.0426608, "volume": 21536.0}, {"date": "1997-12-01", "close": 98.7349136, "volume": 57714.0}, {"date": "1997-12-02", "close": 98.7349136, "volume": 6385.0}, {"date": "1997-12-03", "close": 104.619776, "volume": 17940.0}, {"date": "1997-12-04", "close": 107.889144, "volume": 41975.0}, {"date": "1997-12-05", "close": 105.9275232, "volume": 33517.0}, {"date": "1997-12-08", "close": 105.9275232, "volume": 22251.0}, {"date": "1997-12-09", "close": 104.619776, "volume": 12399.0}, {"date": "1997-12-10", "close": 103.3120288, "volume": 7561.0}, {"date": "1997-12-11", "close": 101.350408, "volume": 5838.0}, {"date": "1997-12-12", "close": 101.350408, "volume": 6277.0}, {"date": "1997-12-15", "close": 101.350408, "volume": 1401.0}, {"date": "1997-12-16", "close": 103.9659024, "volume": 3289.0}, {"date": "1997-12-17", "close": 104.619776, "volume": 6519.0}, {"date": "1997-12-18", "close": 104.619776, "volume": 6918.0}, {"date": "1997-12-19", "close": 101.350408, "volume": 10178.0}, {"date": "1997-12-22", "close": 100.6965344, "volume": 15043.0}, {"date": "1997-12-23", "close": 103.3120288, "volume": 8847.0}, {"date": "1997-12-24", "close": 102.0042816, "volume": 424.0}, {"date": "1997-12-25", "close": 102.0042816, "volume": null}, {"date": "1997-12-26", "close": 102.0042816, "volume": null}, {"date": "1997-12-29", "close": 105.9275232, "volume": 2607.0}, {"date": "1997-12-30", "close": 105.2736496, "volume": 7128.0}, {"date": "1997-12-31", "close": 109.8507648, "volume": 8642.0}, {"date": "1998-01-01", "close": 109.8507648, "volume": null}, {"date": "1998-01-02", "close": 111.158512, "volume": 1241.0}, {"date": "1998-01-05", "close": 117.0433744, "volume": 15862.0}, {"date": "1998-01-06", "close": 116.3895008, "volume": 18584.0}, {"date": "1998-01-07", "close": 117.0433744, "volume": 1940.0}, {"date": "1998-01-08", "close": 119.6588688, "volume": 7200.0}, {"date": "1998-01-09", "close": 117.697248, "volume": 8763.0}, {"date": "1998-01-12", "close": 112.4662592, "volume": 10327.0}, {"date": "1998-01-13", "close": 111.8123856, "volume": 11416.0}, {"date": "1998-01-14", "close": 111.158512, "volume": 4041.0}, {"date": "1998-01-15", "close": 111.158512, "volume": 19459.0}, {"date": "1998-01-16", "close": 110.5046384, "volume": 2437.0}, {"date": "1998-01-19", "close": 110.5046384, "volume": 6605.0}, {"date": "1998-01-20", "close": 107.889144, "volume": 6451.0}, {"date": "1998-01-21", "close": 105.2736496, "volume": 9300.0}, {"date": "1998-01-22", "close": 105.9275232, "volume": 4931.0}, {"date": "1998-01-23", "close": 108.5430176, "volume": 3251.0}, {"date": "1998-01-26", "close": 108.5430176, "volume": null}, {"date": "1998-01-27", "close": 106.5813968, "volume": 1699.0}, {"date": "1998-01-28", "close": 105.9275232, "volume": 2378.0}, {"date": "1998-01-29", "close": 105.2736496, "volume": 7137.0}, {"date": "1998-01-30", "close": 107.2352704, "volume": 4952.0}, {"date": "1998-02-02", "close": 107.2352704, "volume": 4394.0}, {"date": "1998-02-03", "close": 107.889144, "volume": 18700.0}, {"date": "1998-02-04", "close": 109.1968912, "volume": 5764.0}, {"date": "1998-02-05", "close": 107.2352704, "volume": 9726.0}, {"date": "1998-02-06", "close": 106.5813968, "volume": 1379.0}, {"date": "1998-02-09", "close": 108.5430176, "volume": 24788.0}, {"date": "1998-02-10", "close": 107.889144, "volume": 11309.0}, {"date": "1998-02-11", "close": 111.158512, "volume": 9552.0}, {"date": "1998-02-12", "close": 113.1201328, "volume": 11532.0}, {"date": "1998-02-13", "close": 111.8123856, "volume": 7100.0}, {"date": "1998-02-16", "close": 109.1968912, "volume": 2887.0}, {"date": "1998-02-17", "close": 111.158512, "volume": 4923.0}, {"date": "1998-02-18", "close": 111.8123856, "volume": 7235.0}, {"date": "1998-02-19", "close": 111.158512, "volume": 3173.0}, {"date": "1998-02-20", "close": 111.158512, "volume": 3584.0}, {"date": "1998-02-23", "close": 111.158512, "volume": 10067.0}, {"date": "1998-02-24", "close": 111.158512, "volume": 16646.0}, {"date": "1998-02-25", "close": 110.5046384, "volume": 2375.0}, {"date": "1998-02-26", "close": 111.158512, "volume": 27988.0}, {"date": "1998-02-27", "close": 114.42788, "volume": 2064.0}, {"date": "1998-03-02", "close": 114.42788, "volume": 7989.0}, {"date": "1998-03-03", "close": 111.8123856, "volume": 52798.0}, {"date": "1998-03-04", "close": 113.1201328, "volume": 18899.0}, {"date": "1998-03-05", "close": 111.158512, "volume": 8757.0}, {"date": "1998-03-06", "close": 111.8123856, "volume": 2068.0}, {"date": "1998-03-09", "close": 109.8507648, "volume": 2495.0}, {"date": "1998-03-10", "close": 109.8507648, "volume": 1462.0}, {"date": "1998-03-11", "close": 109.1968912, "volume": 2346.0}, {"date": "1998-03-12", "close": 111.158512, "volume": 4165.0}, {"date": "1998-03-13", "close": 111.8123856, "volume": 2266.0}, {"date": "1998-03-16", "close": 109.8507648, "volume": 10033.0}, {"date": "1998-03-17", "close": 111.158512, "volume": 7422.0}, {"date": "1998-03-18", "close": 110.5046384, "volume": 44526.0}, {"date": "1998-03-19", "close": 111.158512, "volume": 12655.0}, {"date": "1998-03-20", "close": 112.4662592, "volume": 16399.0}, {"date": "1998-03-23", "close": 114.42788, "volume": 5560.0}, {"date": "1998-03-24", "close": 119.6588688, "volume": 7513.0}, {"date": "1998-03-25", "close": 120.966616, "volume": 4650.0}, {"date": "1998-03-26", "close": 117.697248, "volume": 3074.0}, {"date": "1998-03-27", "close": 120.966616, "volume": 1855.0}, {"date": "1998-03-30", "close": 119.6588688, "volume": 2044.0}, {"date": "1998-03-31", "close": 118.3511216, "volume": 3479.0}, {"date": "1998-04-01", "close": 115.0817536, "volume": 12057.0}, {"date": "1998-04-02", "close": 114.42788, "volume": 3210.0}, {"date": "1998-04-03", "close": 114.42788, "volume": 2400.0}, {"date": "1998-04-06", "close": 115.7356272, "volume": 2703.0}, {"date": "1998-04-07", "close": 114.42788, "volume": 2766.0}, {"date": "1998-04-08", "close": 114.42788, "volume": 4570.0}, {"date": "1998-04-09", "close": 111.158512, "volume": 3452.0}, {"date": "1998-04-10", "close": 111.158512, "volume": null}, {"date": "1998-04-13", "close": 111.158512, "volume": null}, {"date": "1998-04-14", "close": 111.8123856, "volume": 12795.0}, {"date": "1998-04-15", "close": 111.8123856, "volume": 10281.0}, {"date": "1998-04-16", "close": 111.8123856, "volume": 44457.0}, {"date": "1998-04-17", "close": 110.5046384, "volume": 19438.0}, {"date": "1998-04-20", "close": 109.1968912, "volume": 13295.0}, {"date": "1998-04-21", "close": 108.5430176, "volume": 5058.0}, {"date": "1998-04-22", "close": 107.889144, "volume": 182450.0}, {"date": "1998-04-23", "close": 107.889144, "volume": 4193.0}, {"date": "1998-04-24", "close": 105.9275232, "volume": 10794.0}, {"date": "1998-04-27", "close": 106.5813968, "volume": 8251.0}, {"date": "1998-04-28", "close": 104.619776, "volume": 2553.0}, {"date": "1998-04-29", "close": 103.3120288, "volume": 8267.0}, {"date": "1998-04-30", "close": 100.6965344, "volume": 17854.0}, {"date": "1998-05-01", "close": 103.9659024, "volume": 15813.0}, {"date": "1998-05-04", "close": 102.6581552, "volume": 12273.0}, {"date": "1998-05-05", "close": 102.6581552, "volume": 8759.0}, {"date": "1998-05-06", "close": 102.6581552, "volume": 4521.0}, {"date": "1998-05-07", "close": 101.350408, "volume": 3081.0}, {"date": "1998-05-08", "close": 101.350408, "volume": 3032.0}, {"date": "1998-05-11", "close": 102.0042816, "volume": 14476.0}, {"date": "1998-05-12", "close": 102.6581552, "volume": 17867.0}, {"date": "1998-05-13", "close": 103.3120288, "volume": 7028.0}, {"date": "1998-05-14", "close": 103.9659024, "volume": 16833.0}, {"date": "1998-05-15", "close": 104.619776, "volume": 3385.0}, {"date": "1998-05-18", "close": 105.9275232, "volume": 12636.0}, {"date": "1998-05-19", "close": 104.619776, "volume": 11277.0}, {"date": "1998-05-20", "close": 103.3120288, "volume": 17417.0}, {"date": "1998-05-21", "close": 102.6581552, "volume": 3642.0}, {"date": "1998-05-22", "close": 99.12723776, "volume": 7829.0}, {"date": "1998-05-25", "close": 100.0426608, "volume": 9842.0}, {"date": "1998-05-26", "close": 99.3887872, "volume": 6832.0}, {"date": "1998-05-27", "close": 98.08104, "volume": 19468.0}, {"date": "1998-05-28", "close": 98.08104, "volume": 16669.0}, {"date": "1998-05-29", "close": 98.08104, "volume": 55156.0}, {"date": "1998-06-01", "close": 92.8500512, "volume": 13468.0}, {"date": "1998-06-02", "close": 90.2345568, "volume": 12326.0}, {"date": "1998-06-03", "close": 95.4655456, "volume": 16733.0}, {"date": "1998-06-04", "close": 94.811672, "volume": 1736.0}, {"date": "1998-06-05", "close": 92.1961776, "volume": 12896.0}, {"date": "1998-06-08", "close": 92.1961776, "volume": null}, {"date": "1998-06-09", "close": 90.8884304, "volume": 13438.0}, {"date": "1998-06-10", "close": 88.272936, "volume": 11214.0}, {"date": "1998-06-11", "close": 88.272936, "volume": 16487.0}, {"date": "1998-06-12", "close": 88.9268096, "volume": 9232.0}, {"date": "1998-06-15", "close": 86.9651888, "volume": 11100.0}, {"date": "1998-06-16", "close": 89.5806832, "volume": 19794.0}, {"date": "1998-06-17", "close": 88.9268096, "volume": 29117.0}, {"date": "1998-06-18", "close": 94.811672, "volume": 22952.0}, {"date": "1998-06-19", "close": 93.5039248, "volume": 10246.0}, {"date": "1998-06-22", "close": 95.4655456, "volume": 4583.0}, {"date": "1998-06-23", "close": 95.4655456, "volume": 9086.0}, {"date": "1998-06-24", "close": 94.811672, "volume": 10981.0}, {"date": "1998-06-25", "close": 92.1961776, "volume": 1630.0}, {"date": "1998-06-26", "close": 94.811672, "volume": 2482.0}, {"date": "1998-06-29", "close": 91.542304, "volume": 49043.0}, {"date": "1998-06-30", "close": 92.8500512, "volume": 9326.0}, {"date": "1998-07-01", "close": 91.542304, "volume": 4932.0}, {"date": "1998-07-02", "close": 100.0426608, "volume": 11662.0}, {"date": "1998-07-03", "close": 98.08104, "volume": 6111.0}, {"date": "1998-07-06", "close": 98.08104, "volume": 2527.0}, {"date": "1998-07-07", "close": 98.7349136, "volume": 2785.0}, {"date": "1998-07-08", "close": 102.6581552, "volume": 7574.0}, {"date": "1998-07-09", "close": 103.3120288, "volume": 6297.0}, {"date": "1998-07-10", "close": 98.08104, "volume": 21666.0}, {"date": "1998-07-13", "close": 98.08104, "volume": 2958.0}, {"date": "1998-07-14", "close": 102.6581552, "volume": 5287.0}, {"date": "1998-07-15", "close": 102.39660576, "volume": 13598.0}, {"date": "1998-07-16", "close": 103.9659024, "volume": 9827.0}, {"date": "1998-07-17", "close": 103.3120288, "volume": 5008.0}, {"date": "1998-07-20", "close": 100.0426608, "volume": 5150.0}, {"date": "1998-07-21", "close": 102.6581552, "volume": 1436.0}, {"date": "1998-07-22", "close": 102.6581552, "volume": 4972.0}, {"date": "1998-07-23", "close": 100.0426608, "volume": 3656.0}, {"date": "1998-07-24", "close": 98.7349136, "volume": 31984.0}, {"date": "1998-07-27", "close": 96.7732928, "volume": 11828.0}, {"date": "1998-07-28", "close": 97.4271664, "volume": 4936.0}, {"date": "1998-07-29", "close": 97.4271664, "volume": 13232.0}, {"date": "1998-07-30", "close": 97.4271664, "volume": 11198.0}, {"date": "1998-07-31", "close": 96.38096864, "volume": 4913.0}, {"date": "1998-08-03", "close": 96.7732928, "volume": 1198.0}, {"date": "1998-08-04", "close": 97.4271664, "volume": 4201.0}, {"date": "1998-08-05", "close": 93.5039248, "volume": 27886.0}, {"date": "1998-08-06", "close": 93.5039248, "volume": 43313.0}, {"date": "1998-08-07", "close": 92.8500512, "volume": 8557.0}, {"date": "1998-08-10", "close": 92.8500512, "volume": 48086.0}, {"date": "1998-08-11", "close": 91.542304, "volume": 5941.0}, {"date": "1998-08-12", "close": 89.5806832, "volume": 20056.0}, {"date": "1998-08-13", "close": 86.9651888, "volume": 14350.0}, {"date": "1998-08-14", "close": 85.003568, "volume": 24507.0}, {"date": "1998-08-17", "close": 82.3880736, "volume": 73833.0}, {"date": "1998-08-18", "close": 85.003568, "volume": 113510.0}, {"date": "1998-08-19", "close": 88.9268096, "volume": 43092.0}, {"date": "1998-08-20", "close": 90.2345568, "volume": 24963.0}, {"date": "1998-08-21", "close": 88.9268096, "volume": 8860.0}, {"date": "1998-08-24", "close": 88.272936, "volume": 5315.0}, {"date": "1998-08-25", "close": 88.9268096, "volume": 6695.0}, {"date": "1998-08-26", "close": 89.5806832, "volume": 16010.0}, {"date": "1998-08-27", "close": 89.5806832, "volume": 5439.0}, {"date": "1998-08-28", "close": 90.8884304, "volume": 7786.0}, {"date": "1998-08-31", "close": 90.2345568, "volume": 14307.0}, {"date": "1998-09-01", "close": 88.9268096, "volume": 7476.0}, {"date": "1998-09-02", "close": 90.8884304, "volume": 36669.0}, {"date": "1998-09-03", "close": 91.542304, "volume": 4404.0}, {"date": "1998-09-04", "close": 96.7732928, "volume": 7615.0}, {"date": "1998-09-07", "close": 98.08104, "volume": 14467.0}, {"date": "1998-09-08", "close": 97.4271664, "volume": 3774.0}, {"date": "1998-09-09", "close": 97.4271664, "volume": 29839.0}, {"date": "1998-09-10", "close": 96.7732928, "volume": 4298.0}, {"date": "1998-09-11", "close": 91.542304, "volume": 11984.0}, {"date": "1998-09-14", "close": 96.1194192, "volume": 6118.0}, {"date": "1998-09-15", "close": 95.4655456, "volume": 10416.0}, {"date": "1998-09-16", "close": 92.8500512, "volume": 2117.0}, {"date": "1998-09-17", "close": 92.8500512, "volume": 1079.0}, {"date": "1998-09-18", "close": 92.1961776, "volume": 27772.0}, {"date": "1998-09-21", "close": 92.8500512, "volume": 21788.0}, {"date": "1998-09-22", "close": 92.8500512, "volume": 4889.0}, {"date": "1998-09-23", "close": 92.1961776, "volume": 33926.0}, {"date": "1998-09-24", "close": 91.542304, "volume": 18750.0}, {"date": "1998-09-25", "close": 89.5806832, "volume": 7841.0}, {"date": "1998-09-28", "close": 90.2345568, "volume": 5637.0}, {"date": "1998-09-29", "close": 90.2345568, "volume": 12696.0}, {"date": "1998-09-30", "close": 92.1961776, "volume": 16455.0}, {"date": "1998-10-01", "close": 94.811672, "volume": 4809.0}, {"date": "1998-10-02", "close": 92.8500512, "volume": 2742.0}, {"date": "1998-10-05", "close": 90.8884304, "volume": 2388.0}, {"date": "1998-10-06", "close": 90.2345568, "volume": 2903.0}, {"date": "1998-10-07", "close": 90.8884304, "volume": 11277.0}, {"date": "1998-10-08", "close": 90.2345568, "volume": 8090.0}, {"date": "1998-10-09", "close": 91.542304, "volume": 17188.0}, {"date": "1998-10-12", "close": 93.5039248, "volume": 6072.0}, {"date": "1998-10-13", "close": 96.7732928, "volume": 7707.0}, {"date": "1998-10-14", "close": 94.811672, "volume": 15952.0}, {"date": "1998-10-15", "close": 95.4655456, "volume": 7741.0}, {"date": "1998-10-16", "close": 95.4655456, "volume": 5281.0}, {"date": "1998-10-19", "close": 96.7732928, "volume": 20197.0}, {"date": "1998-10-20", "close": 97.4271664, "volume": 19496.0}, {"date": "1998-10-21", "close": 96.7732928, "volume": 13963.0}, {"date": "1998-10-22", "close": 100.0426608, "volume": 36311.0}, {"date": "1998-10-23", "close": 100.6965344, "volume": 8544.0}, {"date": "1998-10-26", "close": 100.6965344, "volume": 4765.0}, {"date": "1998-10-27", "close": 101.350408, "volume": 10223.0}, {"date": "1998-10-28", "close": 103.3120288, "volume": 67259.0}, {"date": "1998-10-29", "close": 106.5813968, "volume": 7557.0}, {"date": "1998-10-30", "close": 107.2352704, "volume": 15524.0}, {"date": "1998-11-02", "close": 110.5046384, "volume": 18137.0}, {"date": "1998-11-03", "close": 111.158512, "volume": 5700.0}, {"date": "1998-11-04", "close": 111.8123856, "volume": 9721.0}, {"date": "1998-11-05", "close": 111.87777296, "volume": 11686.0}, {"date": "1998-11-06", "close": 109.1968912, "volume": 12016.0}, {"date": "1998-11-09", "close": 105.9275232, "volume": 5876.0}, {"date": "1998-11-10", "close": 103.9659024, "volume": 7122.0}, {"date": "1998-11-11", "close": 107.2352704, "volume": 11026.0}, {"date": "1998-11-12", "close": 109.1968912, "volume": 39082.0}, {"date": "1998-11-13", "close": 108.47763024, "volume": 19490.0}, {"date": "1998-11-16", "close": 109.8507648, "volume": 6147.0}, {"date": "1998-11-17", "close": 109.8507648, "volume": 12319.0}, {"date": "1998-11-18", "close": 110.5046384, "volume": 23884.0}, {"date": "1998-11-19", "close": 111.158512, "volume": 11734.0}, {"date": "1998-11-20", "close": 111.158512, "volume": 10681.0}, {"date": "1998-11-23", "close": 115.7356272, "volume": 6198.0}, {"date": "1998-11-24", "close": 118.3511216, "volume": 91309.0}, {"date": "1998-11-25", "close": 115.0817536, "volume": 13154.0}, {"date": "1998-11-26", "close": 117.0433744, "volume": 26948.0}, {"date": "1998-11-27", "close": 118.3511216, "volume": 29493.0}, {"date": "1998-11-30", "close": 120.3127424, "volume": 9972.0}, {"date": "1998-12-01", "close": 117.697248, "volume": 17575.0}, {"date": "1998-12-02", "close": 119.0049952, "volume": 13204.0}, {"date": "1998-12-03", "close": 119.0049952, "volume": 10174.0}, {"date": "1998-12-04", "close": 117.0433744, "volume": 5616.0}, {"date": "1998-12-07", "close": 119.0049952, "volume": 14356.0}, {"date": "1998-12-08", "close": 120.3127424, "volume": 2551.0}, {"date": "1998-12-09", "close": 118.3511216, "volume": 13240.0}, {"date": "1998-12-10", "close": 120.966616, "volume": 3823.0}, {"date": "1998-12-11", "close": 117.697248, "volume": 8581.0}, {"date": "1998-12-14", "close": 117.697248, "volume": 12202.0}, {"date": "1998-12-15", "close": 119.0049952, "volume": 13036.0}, {"date": "1998-12-16", "close": 119.0049952, "volume": 15760.0}, {"date": "1998-12-17", "close": 119.6588688, "volume": 17204.0}, {"date": "1998-12-18", "close": 119.6588688, "volume": 27463.0}, {"date": "1998-12-21", "close": 120.3127424, "volume": 8129.0}, {"date": "1998-12-22", "close": 121.6204896, "volume": 3918.0}, {"date": "1998-12-23", "close": 120.3127424, "volume": 17924.0}, {"date": "1998-12-24", "close": 119.0049952, "volume": 1994.0}, {"date": "1998-12-25", "close": 119.0049952, "volume": null}, {"date": "1998-12-28", "close": 119.0049952, "volume": null}, {"date": "1998-12-29", "close": 117.697248, "volume": 4859.0}, {"date": "1998-12-30", "close": 120.3127424, "volume": 6764.0}, {"date": "1998-12-31", "close": 120.966616, "volume": 9079.0}, {"date": "1999-01-01", "close": 120.966616, "volume": null}, {"date": "1999-01-04", "close": 119.0049952, "volume": 4213.0}, {"date": "1999-01-05", "close": 119.0049952, "volume": 10256.0}, {"date": "1999-01-06", "close": 118.87422048, "volume": 16853.0}, {"date": "1999-01-07", "close": 120.3127424, "volume": 26576.0}, {"date": "1999-01-08", "close": 122.2743632, "volume": 16469.0}, {"date": "1999-01-11", "close": 122.9282368, "volume": 9893.0}, {"date": "1999-01-12", "close": 127.505352, "volume": 12184.0}, {"date": "1999-01-13", "close": 125.5437312, "volume": 10642.0}, {"date": "1999-01-14", "close": 121.6204896, "volume": 5150.0}, {"date": "1999-01-15", "close": 124.8898576, "volume": 5671.0}, {"date": "1999-01-18", "close": 126.8514784, "volume": 7057.0}, {"date": "1999-01-19", "close": 126.1976048, "volume": 4921.0}, {"date": "1999-01-20", "close": 126.1976048, "volume": 14215.0}, {"date": "1999-01-21", "close": 124.8898576, "volume": 12812.0}, {"date": "1999-01-22", "close": 121.6204896, "volume": 3971.0}, {"date": "1999-01-25", "close": 118.3511216, "volume": 10656.0}, {"date": "1999-01-26", "close": 118.3511216, "volume": null}, {"date": "1999-01-27", "close": 120.3127424, "volume": 4704.0}, {"date": "1999-01-28", "close": 120.3127424, "volume": 6599.0}, {"date": "1999-01-29", "close": 119.6588688, "volume": 7853.0}, {"date": "1999-02-01", "close": 120.3127424, "volume": 5513.0}, {"date": "1999-02-02", "close": 121.6204896, "volume": 3320.0}, {"date": "1999-02-03", "close": 120.3127424, "volume": 12602.0}, {"date": "1999-02-04", "close": 120.966616, "volume": 10006.0}, {"date": "1999-02-05", "close": 119.6588688, "volume": 3558.0}, {"date": "1999-02-08", "close": 120.966616, "volume": 1956.0}, {"date": "1999-02-09", "close": 122.66668736, "volume": 18994.0}, {"date": "1999-02-10", "close": 123.5821104, "volume": 12177.0}, {"date": "1999-02-11", "close": 132.0824672, "volume": 39592.0}, {"date": "1999-02-12", "close": 130.1208464, "volume": 35471.0}, {"date": "1999-02-15", "close": 128.8130992, "volume": 5513.0}, {"date": "1999-02-16", "close": 128.8130992, "volume": 6651.0}, {"date": "1999-02-17", "close": 128.8130992, "volume": 8867.0}, {"date": "1999-02-18", "close": 130.77472, "volume": 6554.0}, {"date": "1999-02-19", "close": 130.77472, "volume": 18768.0}, {"date": "1999-02-22", "close": 130.77472, "volume": 3610.0}, {"date": "1999-02-23", "close": 130.77472, "volume": 2366.0}, {"date": "1999-02-24", "close": 129.4669728, "volume": 15284.0}, {"date": "1999-02-25", "close": 132.0824672, "volume": 7101.0}, {"date": "1999-02-26", "close": 130.77472, "volume": 13925.0}, {"date": "1999-03-01", "close": 130.77472, "volume": 7745.0}, {"date": "1999-03-02", "close": 132.7363408, "volume": 15737.0}, {"date": "1999-03-03", "close": 137.9673296, "volume": 8235.0}, {"date": "1999-03-04", "close": 134.044088, "volume": 4468.0}, {"date": "1999-03-05", "close": 135.3518352, "volume": 2916.0}, {"date": "1999-03-08", "close": 135.3518352, "volume": 24082.0}, {"date": "1999-03-09", "close": 133.7171512, "volume": 11479.0}, {"date": "1999-03-10", "close": 134.6979616, "volume": 4207.0}, {"date": "1999-03-11", "close": 135.3518352, "volume": 34312.0}, {"date": "1999-03-12", "close": 138.6212032, "volume": 21752.0}, {"date": "1999-03-15", "close": 138.6212032, "volume": 4870.0}, {"date": "1999-03-16", "close": 136.0057088, "volume": 19969.0}, {"date": "1999-03-17", "close": 129.4669728, "volume": 17452.0}, {"date": "1999-03-18", "close": 130.1208464, "volume": 6831.0}, {"date": "1999-03-19", "close": 134.044088, "volume": 4191.0}, {"date": "1999-03-22", "close": 132.7363408, "volume": 4145.0}, {"date": "1999-03-23", "close": 136.0057088, "volume": 9527.0}, {"date": "1999-03-24", "close": 131.4285936, "volume": 13183.0}, {"date": "1999-03-25", "close": 131.4285936, "volume": 10261.0}, {"date": "1999-03-26", "close": 128.1592256, "volume": 7140.0}, {"date": "1999-03-29", "close": 126.1976048, "volume": 15577.0}, {"date": "1999-03-30", "close": 126.8514784, "volume": 10359.0}, {"date": "1999-03-31", "close": 132.0824672, "volume": 49381.0}, {"date": "1999-04-01", "close": 136.6595824, "volume": 19010.0}, {"date": "1999-04-02", "close": 136.6595824, "volume": null}, {"date": "1999-04-05", "close": 136.6595824, "volume": null}, {"date": "1999-04-06", "close": 139.2750768, "volume": 10536.0}, {"date": "1999-04-07", "close": 139.9289504, "volume": 15796.0}, {"date": "1999-04-08", "close": 143.852192, "volume": 14399.0}, {"date": "1999-04-09", "close": 143.852192, "volume": 12056.0}, {"date": "1999-04-12", "close": 140.582824, "volume": 14214.0}, {"date": "1999-04-13", "close": 141.2366976, "volume": 42627.0}, {"date": "1999-04-14", "close": 142.08673328, "volume": 24351.0}, {"date": "1999-04-15", "close": 143.1983184, "volume": 14509.0}, {"date": "1999-04-16", "close": 147.12156, "volume": 18438.0}, {"date": "1999-04-19", "close": 149.0831808, "volume": 11080.0}, {"date": "1999-04-20", "close": 146.4676864, "volume": 14714.0}, {"date": "1999-04-21", "close": 143.852192, "volume": 9724.0}, {"date": "1999-04-22", "close": 145.87920016, "volume": 11314.0}, {"date": "1999-04-23", "close": 147.7754336, "volume": 17509.0}, {"date": "1999-04-26", "close": 148.4293072, "volume": 2545.0}, {"date": "1999-04-27", "close": 145.1599392, "volume": 8746.0}, {"date": "1999-04-28", "close": 141.2366976, "volume": 6230.0}, {"date": "1999-04-29", "close": 141.8905712, "volume": 6139.0}, {"date": "1999-04-30", "close": 143.1983184, "volume": 12994.0}, {"date": "1999-05-03", "close": 140.582824, "volume": 78359.0}, {"date": "1999-05-04", "close": 140.582824, "volume": 27054.0}, {"date": "1999-05-05", "close": 139.2750768, "volume": 3371.0}, {"date": "1999-05-06", "close": 138.6212032, "volume": 8899.0}, {"date": "1999-05-07", "close": 137.9673296, "volume": 12939.0}, {"date": "1999-05-10", "close": 138.6212032, "volume": 7995.0}, {"date": "1999-05-11", "close": 136.0057088, "volume": 6116.0}, {"date": "1999-05-12", "close": 138.6212032, "volume": 15050.0}, {"date": "1999-05-13", "close": 139.2750768, "volume": 19347.0}, {"date": "1999-05-14", "close": 138.81736528, "volume": 22016.0}, {"date": "1999-05-17", "close": 139.2750768, "volume": 32514.0}, {"date": "1999-05-18", "close": 139.9289504, "volume": 5190.0}, {"date": "1999-05-19", "close": 137.9673296, "volume": 10824.0}, {"date": "1999-05-20", "close": 136.0057088, "volume": 4910.0}, {"date": "1999-05-21", "close": 133.91331328, "volume": 176563.0}, {"date": "1999-05-24", "close": 133.3902144, "volume": 20136.0}, {"date": "1999-05-25", "close": 132.7363408, "volume": 13229.0}, {"date": "1999-05-26", "close": 132.0824672, "volume": 9405.0}, {"date": "1999-05-27", "close": 133.3902144, "volume": 30266.0}, {"date": "1999-05-28", "close": 134.044088, "volume": 7053.0}, {"date": "1999-05-31", "close": 136.0057088, "volume": 3806.0}, {"date": "1999-06-01", "close": 137.313456, "volume": 1305.0}, {"date": "1999-06-02", "close": 137.313456, "volume": 32469.0}, {"date": "1999-06-03", "close": 136.0057088, "volume": 6249.0}, {"date": "1999-06-04", "close": 137.313456, "volume": 5421.0}, {"date": "1999-06-07", "close": 142.5444448, "volume": 2689.0}, {"date": "1999-06-08", "close": 143.1983184, "volume": 21718.0}, {"date": "1999-06-09", "close": 143.852192, "volume": 7658.0}, {"date": "1999-06-10", "close": 141.2366976, "volume": 5910.0}, {"date": "1999-06-11", "close": 134.044088, "volume": 7807.0}, {"date": "1999-06-14", "close": 134.044088, "volume": null}, {"date": "1999-06-15", "close": 139.2750768, "volume": 2454.0}, {"date": "1999-06-16", "close": 139.9289504, "volume": 6933.0}, {"date": "1999-06-17", "close": 142.8713816, "volume": 13529.0}, {"date": "1999-06-18", "close": 142.5444448, "volume": 26943.0}, {"date": "1999-06-21", "close": 142.41367008, "volume": 13714.0}, {"date": "1999-06-22", "close": 143.1983184, "volume": 7224.0}, {"date": "1999-06-23", "close": 143.852192, "volume": 6813.0}, {"date": "1999-06-24", "close": 143.852192, "volume": 33742.0}, {"date": "1999-06-25", "close": 141.2366976, "volume": 5758.0}, {"date": "1999-06-28", "close": 146.1407496, "volume": 8398.0}, {"date": "1999-06-29", "close": 149.7370544, "volume": 5295.0}, {"date": "1999-06-30", "close": 143.852192, "volume": 11018.0}, {"date": "1999-07-01", "close": 150.390928, "volume": 8571.0}, {"date": "1999-07-02", "close": 156.929664, "volume": 23533.0}, {"date": "1999-07-05", "close": 160.8529056, "volume": 12270.0}, {"date": "1999-07-06", "close": 159.5451584, "volume": 9585.0}, {"date": "1999-07-07", "close": 162.8145264, "volume": 24260.0}, {"date": "1999-07-08", "close": 153.07180976, "volume": 19374.0}, {"date": "1999-07-09", "close": 155.6219168, "volume": 17320.0}, {"date": "1999-07-12", "close": 158.2374112, "volume": 5162.0}, {"date": "1999-07-13", "close": 159.5451584, "volume": 7815.0}, {"date": "1999-07-14", "close": 155.6219168, "volume": 10687.0}, {"date": "1999-07-15", "close": 156.99505136, "volume": 6724.0}, {"date": "1999-07-16", "close": 150.390928, "volume": 1683.0}, {"date": "1999-07-19", "close": 153.0064224, "volume": 5804.0}, {"date": "1999-07-20", "close": 156.2757904, "volume": 7259.0}, {"date": "1999-07-21", "close": 153.660296, "volume": 4938.0}, {"date": "1999-07-22", "close": 153.92184544, "volume": 18819.0}, {"date": "1999-07-23", "close": 152.025612, "volume": 10636.0}, {"date": "1999-07-26", "close": 156.929664, "volume": 3680.0}, {"date": "1999-07-27", "close": 160.199032, "volume": 9056.0}, {"date": "1999-07-28", "close": 157.5835376, "volume": 6443.0}, {"date": "1999-07-29", "close": 151.6986752, "volume": 7387.0}, {"date": "1999-07-30", "close": 151.6986752, "volume": 5616.0}, {"date": "1999-08-02", "close": 150.390928, "volume": 5407.0}, {"date": "1999-08-03", "close": 150.390928, "volume": 3259.0}, {"date": "1999-08-04", "close": 149.0831808, "volume": 20467.0}, {"date": "1999-08-05", "close": 146.4676864, "volume": 17666.0}, {"date": "1999-08-06", "close": 153.59490864, "volume": 8771.0}, {"date": "1999-08-09", "close": 151.6986752, "volume": 4013.0}, {"date": "1999-08-10", "close": 151.6986752, "volume": 19369.0}, {"date": "1999-08-11", "close": 154.9680432, "volume": 11739.0}, {"date": "1999-08-12", "close": 158.2374112, "volume": 28051.0}, {"date": "1999-08-13", "close": 159.2182216, "volume": 37775.0}, {"date": "1999-08-16", "close": 159.5451584, "volume": 207778.0}, {"date": "1999-08-17", "close": 155.6219168, "volume": 9251.0}, {"date": "1999-08-18", "close": 157.660426384, "volume": 9538.0}, {"date": "1999-08-19", "close": 171.82173275, "volume": 19477.0}, {"date": "1999-08-20", "close": 169.4242202, "volume": 13887.0}, {"date": "1999-08-23", "close": 167.8258785, "volume": 13709.0}, {"date": "1999-08-24", "close": 167.8258785, "volume": 12539.0}, {"date": "1999-08-25", "close": 164.6291951, "volume": 17500.0}, {"date": "1999-08-26", "close": 165.42836595, "volume": 22573.0}, {"date": "1999-08-27", "close": 169.4242202, "volume": 41737.0}, {"date": "1999-08-30", "close": 170.22339105, "volume": 30893.0}, {"date": "1999-08-31", "close": 167.8258785, "volume": 13378.0}, {"date": "1999-09-01", "close": 171.82173275, "volume": 16031.0}, {"date": "1999-09-02", "close": 169.4242202, "volume": 19375.0}, {"date": "1999-09-03", "close": 169.4242202, "volume": 8261.0}, {"date": "1999-09-06", "close": 169.4242202, "volume": 10340.0}, {"date": "1999-09-07", "close": 173.42007445, "volume": 5617.0}, {"date": "1999-09-08", "close": 171.82173275, "volume": 3064.0}, {"date": "1999-09-09", "close": 173.42007445, "volume": 6479.0}, {"date": "1999-09-10", "close": 177.4159287, "volume": 17405.0}, {"date": "1999-09-13", "close": 175.01841615, "volume": 16524.0}, {"date": "1999-09-14", "close": 179.0142704, "volume": 19303.0}, {"date": "1999-09-15", "close": 175.01841615, "volume": 14370.0}, {"date": "1999-09-16", "close": 172.6209036, "volume": 10452.0}, {"date": "1999-09-17", "close": 173.42007445, "volume": 2946.0}, {"date": "1999-09-20", "close": 170.22339105, "volume": 8569.0}, {"date": "1999-09-21", "close": 169.4242202, "volume": 14162.0}, {"date": "1999-09-22", "close": 169.4242202, "volume": 11821.0}, {"date": "1999-09-23", "close": 174.2192453, "volume": 16883.0}, {"date": "1999-09-24", "close": 169.4242202, "volume": 10387.0}, {"date": "1999-09-27", "close": 169.4242202, "volume": 2716.0}, {"date": "1999-09-28", "close": 163.98985842, "volume": 9249.0}, {"date": "1999-09-29", "close": 164.6291951, "volume": 7519.0}, {"date": "1999-09-30", "close": 159.67433583, "volume": 40497.0}, {"date": "1999-10-01", "close": 163.83002425, "volume": 11657.0}, {"date": "1999-10-04", "close": 164.6291951, "volume": 2781.0}, {"date": "1999-10-05", "close": 164.6291951, "volume": 9573.0}, {"date": "1999-10-06", "close": 163.0308534, "volume": 9415.0}, {"date": "1999-10-07", "close": 159.83417, "volume": 9460.0}, {"date": "1999-10-08", "close": 158.2358283, "volume": 7757.0}, {"date": "1999-10-11", "close": 155.83831575, "volume": 11078.0}, {"date": "1999-10-12", "close": 162.23168255, "volume": 3963.0}, {"date": "1999-10-13", "close": 163.83002425, "volume": 7611.0}, {"date": "1999-10-14", "close": 159.83417, "volume": 11931.0}, {"date": "1999-10-15", "close": 159.19483332, "volume": 7433.0}, {"date": "1999-10-18", "close": 156.6374866, "volume": 3057.0}, {"date": "1999-10-19", "close": 155.0391449, "volume": 17189.0}, {"date": "1999-10-20", "close": 159.83417, "volume": 22198.0}, {"date": "1999-10-21", "close": 159.03499915, "volume": 9914.0}, {"date": "1999-10-22", "close": 157.43665745, "volume": 6487.0}, {"date": "1999-10-25", "close": 160.63334085, "volume": 16441.0}, {"date": "1999-10-26", "close": 158.2358283, "volume": 19864.0}, {"date": "1999-10-27", "close": 158.2358283, "volume": 35852.0}, {"date": "1999-10-28", "close": 159.83417, "volume": 2858.0}, {"date": "1999-10-29", "close": 159.03499915, "volume": 14813.0}, {"date": "1999-11-01", "close": 159.83417, "volume": 18018.0}, {"date": "1999-11-02", "close": 159.83417, "volume": 1732.0}, {"date": "1999-11-03", "close": 157.43665745, "volume": 70916.0}, {"date": "1999-11-04", "close": 158.2358283, "volume": 7043.0}, {"date": "1999-11-05", "close": 156.237901175, "volume": 28768.0}, {"date": "1999-11-08", "close": 155.83831575, "volume": 14730.0}, {"date": "1999-11-09", "close": 158.2358283, "volume": 18571.0}, {"date": "1999-11-10", "close": 155.83831575, "volume": 62443.0}, {"date": "1999-11-11", "close": 161.4325117, "volume": 10380.0}, {"date": "1999-11-12", "close": 163.19068757, "volume": 5018.0}, {"date": "1999-11-15", "close": 162.23168255, "volume": 17171.0}, {"date": "1999-11-16", "close": 161.4325117, "volume": 9745.0}, {"date": "1999-11-17", "close": 167.02670765, "volume": 27793.0}, {"date": "1999-11-18", "close": 171.82173275, "volume": 8374.0}, {"date": "1999-11-19", "close": 167.8258785, "volume": 3460.0}, {"date": "1999-11-22", "close": 174.2192453, "volume": 8081.0}, {"date": "1999-11-23", "close": 171.741815665, "volume": 7772.0}, {"date": "1999-11-24", "close": 166.2275368, "volume": 5716.0}, {"date": "1999-11-25", "close": 170.22339105, "volume": 7562.0}, {"date": "1999-11-26", "close": 167.8258785, "volume": 32514.0}, {"date": "1999-11-29", "close": 166.2275368, "volume": 8175.0}, {"date": "1999-11-30", "close": 167.8258785, "volume": 23121.0}, {"date": "1999-12-01", "close": 165.42836595, "volume": 15018.0}, {"date": "1999-12-02", "close": 169.4242202, "volume": 8794.0}, {"date": "1999-12-03", "close": 171.82173275, "volume": 12475.0}, {"date": "1999-12-06", "close": 166.2275368, "volume": 27293.0}, {"date": "1999-12-07", "close": 162.23168255, "volume": 7604.0}, {"date": "1999-12-08", "close": 167.02670765, "volume": 3583.0}, {"date": "1999-12-09", "close": 170.22339105, "volume": 6922.0}, {"date": "1999-12-10", "close": 169.4242202, "volume": 18859.0}, {"date": "1999-12-13", "close": 171.82173275, "volume": 5651.0}, {"date": "1999-12-14", "close": 172.6209036, "volume": 18815.0}, {"date": "1999-12-15", "close": 173.42007445, "volume": 20621.0}, {"date": "1999-12-16", "close": 169.4242202, "volume": 9596.0}, {"date": "1999-12-17", "close": 168.62504935, "volume": 24533.0}, {"date": "1999-12-20", "close": 170.22339105, "volume": 6604.0}, {"date": "1999-12-21", "close": 168.62504935, "volume": 3076.0}, {"date": "1999-12-22", "close": 171.34223024, "volume": 1296.0}, {"date": "1999-12-23", "close": 174.2192453, "volume": 357162.0}, {"date": "1999-12-24", "close": 174.2192453, "volume": 1625.0}, {"date": "1999-12-27", "close": 174.2192453, "volume": null}, {"date": "1999-12-28", "close": 174.2192453, "volume": null}, {"date": "1999-12-29", "close": 171.82173275, "volume": 1045.0}, {"date": "1999-12-30", "close": 171.0225619, "volume": 499.0}, {"date": "1999-12-31", "close": 171.0225619, "volume": null}, {"date": "2000-01-03", "close": 171.0225619, "volume": null}, {"date": "2000-01-04", "close": 167.8258785, "volume": 3963.0}, {"date": "2000-01-05", "close": 162.23168255, "volume": 6440.0}, {"date": "2000-01-06", "close": 157.43665745, "volume": 6152.0}, {"date": "2000-01-07", "close": 158.2358283, "volume": 16732.0}, {"date": "2000-01-10", "close": 161.4325117, "volume": 4775.0}, {"date": "2000-01-11", "close": 158.2358283, "volume": 13661.0}, {"date": "2000-01-12", "close": 163.0308534, "volume": 2116.0}, {"date": "2000-01-13", "close": 159.83417, "volume": 1883.0}, {"date": "2000-01-14", "close": 163.0308534, "volume": 15417.0}, {"date": "2000-01-17", "close": 163.83002425, "volume": 10121.0}, {"date": "2000-01-18", "close": 166.2275368, "volume": 5371.0}, {"date": "2000-01-19", "close": 159.03499915, "volume": 1690.0}, {"date": "2000-01-20", "close": 161.4325117, "volume": 15290.0}, {"date": "2000-01-21", "close": 165.42836595, "volume": 10169.0}, {"date": "2000-01-24", "close": 162.23168255, "volume": 5896.0}, {"date": "2000-01-25", "close": 159.83417, "volume": 11482.0}, {"date": "2000-01-26", "close": 159.83417, "volume": null}, {"date": "2000-01-27", "close": 159.83417, "volume": 4883.0}, {"date": "2000-01-28", "close": 159.03499915, "volume": 3148.0}, {"date": "2000-01-31", "close": 153.4408032, "volume": 6045.0}, {"date": "2000-02-01", "close": 154.23997405, "volume": 2316.0}, {"date": "2000-02-02", "close": 153.4408032, "volume": 2945.0}, {"date": "2000-02-03", "close": 153.520720285, "volume": 5613.0}, {"date": "2000-02-07", "close": 154.23997405, "volume": 3571.0}, {"date": "2000-02-08", "close": 155.0391449, "volume": 5065.0}, {"date": "2000-02-09", "close": 155.83831575, "volume": 4282.0}, {"date": "2000-02-10", "close": 151.8424615, "volume": 3955.0}, {"date": "2000-02-11", "close": 149.44494895, "volume": 11311.0}, {"date": "2000-02-14", "close": 144.64992385, "volume": 8354.0}, {"date": "2000-02-16", "close": 144.49008968, "volume": 4701.0}, {"date": "2000-02-17", "close": 142.2524113, "volume": 16315.0}, {"date": "2000-02-21", "close": 136.65821535, "volume": 7284.0}, {"date": "2000-02-23", "close": 143.05158215, "volume": 11321.0}, {"date": "2000-02-24", "close": 136.65821535, "volume": 5927.0}, {"date": "2000-02-25", "close": 138.25655705, "volume": 4493.0}, {"date": "2000-02-28", "close": 139.0557279, "volume": 5479.0}, {"date": "2000-02-29", "close": 134.2607028, "volume": 9965.0}, {"date": "2000-03-01", "close": 139.85489875, "volume": 12294.0}, {"date": "2000-03-02", "close": 134.2607028, "volume": 4679.0}, {"date": "2000-03-03", "close": 137.4573862, "volume": 20320.0}, {"date": "2000-03-06", "close": 137.4573862, "volume": 24361.0}, {"date": "2000-03-07", "close": 135.8590445, "volume": 11625.0}, {"date": "2000-03-08", "close": 135.05987365, "volume": 10766.0}, {"date": "2000-03-09", "close": 134.2607028, "volume": 6544.0}, {"date": "2000-03-10", "close": 137.61722037, "volume": 7560.0}, {"date": "2000-03-13", "close": 137.4573862, "volume": 3422.0}, {"date": "2000-03-14", "close": 139.0557279, "volume": 5926.0}, {"date": "2000-03-15", "close": 139.85489875, "volume": 5757.0}, {"date": "2000-03-16", "close": 143.05158215, "volume": 28529.0}, {"date": "2000-03-17", "close": 141.45324045, "volume": 12853.0}, {"date": "2000-03-20", "close": 145.4490947, "volume": 5731.0}, {"date": "2000-03-21", "close": 143.850753, "volume": 15750.0}, {"date": "2000-03-22", "close": 143.850753, "volume": 5689.0}, {"date": "2000-03-23", "close": 139.85489875, "volume": 1752.0}, {"date": "2000-03-24", "close": 135.8590445, "volume": 6966.0}, {"date": "2000-03-27", "close": 133.46153195, "volume": 8807.0}, {"date": "2000-03-28", "close": 135.05987365, "volume": 11280.0}, {"date": "2000-03-29", "close": 132.6623611, "volume": 8297.0}, {"date": "2000-03-30", "close": 131.22385357, "volume": 6936.0}, {"date": "2000-03-31", "close": 132.6623611, "volume": 6587.0}, {"date": "2000-04-03", "close": 132.6623611, "volume": 10025.0}, {"date": "2000-04-04", "close": 134.2607028, "volume": 6907.0}, {"date": "2000-04-05", "close": 136.738132435, "volume": 4260.0}, {"date": "2000-04-06", "close": 138.25655705, "volume": 4878.0}, {"date": "2000-04-07", "close": 141.45324045, "volume": 6069.0}, {"date": "2000-04-10", "close": 135.8590445, "volume": 6620.0}, {"date": "2000-04-11", "close": 143.05158215, "volume": 5829.0}, {"date": "2000-04-12", "close": 139.0557279, "volume": 3148.0}, {"date": "2000-04-13", "close": 139.85489875, "volume": 5563.0}, {"date": "2000-04-14", "close": 143.05158215, "volume": 4636.0}, {"date": "2000-04-17", "close": 146.24826555, "volume": 20352.0}, {"date": "2000-04-18", "close": 143.850753, "volume": 44916.0}, {"date": "2000-04-19", "close": 147.0474364, "volume": 16733.0}, {"date": "2000-04-20", "close": 146.24826555, "volume": 11879.0}, {"date": "2000-04-26", "close": 143.291333405, "volume": 2942.0}, {"date": "2000-04-27", "close": 139.85489875, "volume": 11678.0}, {"date": "2000-04-28", "close": 135.05987365, "volume": 5768.0}, {"date": "2000-05-01", "close": 133.46153195, "volume": 5087.0}, {"date": "2000-05-02", "close": 139.85489875, "volume": 6297.0}, {"date": "2000-05-03", "close": 139.0557279, "volume": 6685.0}, {"date": "2000-05-04", "close": 139.0557279, "volume": 8282.0}, {"date": "2000-05-05", "close": 140.254484175, "volume": 5714.0}, {"date": "2000-05-08", "close": 142.2524113, "volume": 12879.0}, {"date": "2000-05-09", "close": 139.0557279, "volume": 4600.0}, {"date": "2000-05-10", "close": 135.05987365, "volume": 2637.0}, {"date": "2000-05-11", "close": 134.42053697, "volume": 4425.0}, {"date": "2000-05-12", "close": 134.2607028, "volume": 2617.0}, {"date": "2000-05-15", "close": 138.25655705, "volume": 4480.0}, {"date": "2000-05-16", "close": 135.05987365, "volume": 3513.0}, {"date": "2000-05-17", "close": 135.8590445, "volume": 4121.0}, {"date": "2000-05-18", "close": 132.6623611, "volume": 13003.0}, {"date": "2000-05-19", "close": 134.2607028, "volume": 7860.0}, {"date": "2000-05-22", "close": 134.2607028, "volume": 10966.0}, {"date": "2000-05-23", "close": 131.86319025, "volume": 8083.0}, {"date": "2000-05-24", "close": 127.06816515, "volume": 17133.0}, {"date": "2000-05-25", "close": 124.6706526, "volume": 43912.0}, {"date": "2000-05-26", "close": 122.672725475, "volume": 20175.0}, {"date": "2000-05-29", "close": 126.029243045, "volume": 9297.0}, {"date": "2000-05-30", "close": 124.6706526, "volume": 11585.0}, {"date": "2000-05-31", "close": 132.902112355, "volume": 14822.0}, {"date": "2000-06-01", "close": 131.86319025, "volume": 6382.0}, {"date": "2000-06-02", "close": 131.86319025, "volume": 6564.0}, {"date": "2000-06-05", "close": 131.86319025, "volume": 9280.0}, {"date": "2000-06-06", "close": 131.86319025, "volume": 4983.0}, {"date": "2000-06-07", "close": 128.66650685, "volume": 8268.0}, {"date": "2000-06-08", "close": 136.65821535, "volume": 10398.0}, {"date": "2000-06-09", "close": 139.0557279, "volume": 11538.0}, {"date": "2000-06-13", "close": 135.8590445, "volume": 1174.0}, {"date": "2000-06-14", "close": 135.8590445, "volume": 15554.0}, {"date": "2000-06-15", "close": 135.8590445, "volume": 5431.0}, {"date": "2000-06-16", "close": 131.623438995, "volume": 15114.0}, {"date": "2000-06-19", "close": 131.86319025, "volume": 83743.0}, {"date": "2000-06-20", "close": 135.459459075, "volume": 30396.0}, {"date": "2000-06-21", "close": 135.8590445, "volume": 19206.0}, {"date": "2000-06-22", "close": 135.8590445, "volume": 5889.0}, {"date": "2000-06-23", "close": 135.8590445, "volume": 22508.0}, {"date": "2000-06-26", "close": 135.8590445, "volume": 21423.0}, {"date": "2000-06-27", "close": 135.05987365, "volume": 26593.0}, {"date": "2000-06-28", "close": 141.45324045, "volume": 32853.0}, {"date": "2000-06-29", "close": 147.0474364, "volume": 25269.0}, {"date": "2000-06-30", "close": 146.24826555, "volume": 21773.0}, {"date": "2000-07-03", "close": 147.84660725, "volume": 10637.0}, {"date": "2000-07-04", "close": 148.6457781, "volume": 11329.0}, {"date": "2000-07-05", "close": 151.8424615, "volume": 32031.0}, {"date": "2000-07-06", "close": 151.8424615, "volume": 16620.0}, {"date": "2000-07-07", "close": 155.83831575, "volume": 19707.0}, {"date": "2000-07-10", "close": 154.23997405, "volume": 20306.0}, {"date": "2000-07-11", "close": 155.0391449, "volume": 7144.0}, {"date": "2000-07-12", "close": 151.04329065, "volume": 5672.0}, {"date": "2000-07-13", "close": 145.4490947, "volume": 9999.0}, {"date": "2000-07-14", "close": 149.44494895, "volume": 24044.0}, {"date": "2000-07-17", "close": 149.44494895, "volume": 7095.0}, {"date": "2000-07-18", "close": 151.04329065, "volume": 18163.0}, {"date": "2000-07-19", "close": 153.4408032, "volume": 11404.0}, {"date": "2000-07-20", "close": 152.64163235, "volume": 27088.0}, {"date": "2000-07-21", "close": 152.64163235, "volume": 4960.0}, {"date": "2000-07-24", "close": 152.64163235, "volume": 6056.0}, {"date": "2000-07-25", "close": 151.8424615, "volume": 5328.0}, {"date": "2000-07-26", "close": 150.2441198, "volume": 6908.0}, {"date": "2000-07-27", "close": 148.6457781, "volume": 16494.0}, {"date": "2000-07-28", "close": 149.44494895, "volume": 5803.0}, {"date": "2000-07-31", "close": 143.850753, "volume": 8481.0}, {"date": "2000-08-01", "close": 147.84660725, "volume": 6871.0}, {"date": "2000-08-02", "close": 147.84660725, "volume": 13629.0}, {"date": "2000-08-03", "close": 143.850753, "volume": 23141.0}, {"date": "2000-08-04", "close": 143.850753, "volume": 6577.0}, {"date": "2000-08-07", "close": 148.6457781, "volume": 10657.0}, {"date": "2000-08-08", "close": 150.2441198, "volume": 34099.0}, {"date": "2000-08-09", "close": 152.64163235, "volume": 22104.0}, {"date": "2000-08-10", "close": 151.04329065, "volume": 39314.0}, {"date": "2000-08-11", "close": 147.84660725, "volume": 39136.0}, {"date": "2000-08-14", "close": 147.84660725, "volume": 16764.0}, {"date": "2000-08-15", "close": 145.4490947, "volume": 22990.0}, {"date": "2000-08-16", "close": 145.529011785, "volume": 13749.0}, {"date": "2000-08-17", "close": 139.85489875, "volume": 31497.0}, {"date": "2000-08-18", "close": 138.25655705, "volume": 20517.0}, {"date": "2000-08-21", "close": 140.6540696, "volume": 5625.0}, {"date": "2000-08-22", "close": 139.85489875, "volume": 17588.0}, {"date": "2000-08-23", "close": 137.4573862, "volume": 8870.0}, {"date": "2000-08-24", "close": 133.46153195, "volume": 20880.0}, {"date": "2000-08-25", "close": 135.05987365, "volume": 6818.0}, {"date": "2000-08-28", "close": 135.05987365, "volume": 21598.0}, {"date": "2000-08-29", "close": 133.46153195, "volume": 14238.0}, {"date": "2000-08-30", "close": 132.6623611, "volume": 96939.0}, {"date": "2000-08-31", "close": 130.26484855, "volume": 20784.0}, {"date": "2000-09-01", "close": 129.4656777, "volume": 13922.0}, {"date": "2000-09-04", "close": 129.4656777, "volume": 26443.0}, {"date": "2000-09-05", "close": 127.867336, "volume": 31935.0}, {"date": "2000-09-06", "close": 126.2689943, "volume": 94141.0}, {"date": "2000-09-07", "close": 128.66650685, "volume": 83553.0}, {"date": "2000-09-08", "close": 131.0640194, "volume": 62541.0}, {"date": "2000-09-11", "close": 131.86319025, "volume": 30047.0}, {"date": "2000-09-12", "close": 133.46153195, "volume": 20328.0}, {"date": "2000-09-13", "close": 131.0640194, "volume": 19795.0}, {"date": "2000-09-14", "close": 131.0640194, "volume": 10063.0}, {"date": "2000-09-15", "close": 129.4656777, "volume": 7486.0}, {"date": "2000-09-18", "close": 130.26484855, "volume": 6210.0}, {"date": "2000-09-19", "close": 129.4656777, "volume": 28675.0}, {"date": "2000-09-20", "close": 128.66650685, "volume": 19321.0}, {"date": "2000-09-21", "close": 127.867336, "volume": 11647.0}, {"date": "2000-09-22", "close": 129.385760615, "volume": 9209.0}, {"date": "2000-09-25", "close": 128.66650685, "volume": 12393.0}, {"date": "2000-09-26", "close": 127.867336, "volume": 32557.0}, {"date": "2000-09-27", "close": 127.867336, "volume": 38671.0}, {"date": "2000-09-28", "close": 127.867336, "volume": 21129.0}, {"date": "2000-09-29", "close": 127.867336, "volume": 17617.0}, {"date": "2000-10-02", "close": 127.867336, "volume": 6660.0}, {"date": "2000-10-03", "close": 129.4656777, "volume": 54708.0}, {"date": "2000-10-04", "close": 129.4656777, "volume": 5966.0}, {"date": "2000-10-05", "close": 131.86319025, "volume": 16187.0}, {"date": "2000-10-06", "close": 128.66650685, "volume": 4922.0}, {"date": "2000-10-09", "close": 127.867336, "volume": 17561.0}, {"date": "2000-10-10", "close": 127.06816515, "volume": 33211.0}, {"date": "2000-10-11", "close": 127.06816515, "volume": 6326.0}, {"date": "2000-10-12", "close": 129.4656777, "volume": 19618.0}, {"date": "2000-10-13", "close": 127.867336, "volume": 3896.0}, {"date": "2000-10-16", "close": 131.0640194, "volume": 19893.0}, {"date": "2000-10-17", "close": 131.86319025, "volume": 70364.0}, {"date": "2000-10-18", "close": 131.0640194, "volume": 10019.0}, {"date": "2000-10-19", "close": 130.26484855, "volume": 4989.0}, {"date": "2000-10-20", "close": 131.0640194, "volume": 3035.0}, {"date": "2000-10-23", "close": 131.86319025, "volume": 11731.0}, {"date": "2000-10-24", "close": 131.86319025, "volume": 13494.0}, {"date": "2000-10-25", "close": 131.0640194, "volume": 41372.0}, {"date": "2000-10-26", "close": 131.86319025, "volume": 53135.0}, {"date": "2000-10-27", "close": 135.8590445, "volume": 40405.0}, {"date": "2000-10-30", "close": 140.6540696, "volume": 54104.0}, {"date": "2000-10-31", "close": 142.2524113, "volume": 26552.0}, {"date": "2000-11-01", "close": 141.45324045, "volume": 17127.0}, {"date": "2000-11-02", "close": 139.85489875, "volume": 15694.0}, {"date": "2000-11-03", "close": 140.6540696, "volume": 29693.0}, {"date": "2000-11-06", "close": 141.45324045, "volume": 6473.0}, {"date": "2000-11-07", "close": 144.64992385, "volume": 7509.0}, {"date": "2000-11-08", "close": 143.850753, "volume": 11164.0}, {"date": "2000-11-09", "close": 145.4490947, "volume": 11002.0}, {"date": "2000-11-10", "close": 147.84660725, "volume": 11331.0}, {"date": "2000-11-13", "close": 147.0474364, "volume": 12745.0}, {"date": "2000-11-14", "close": 146.24826555, "volume": 10582.0}, {"date": "2000-11-15", "close": 146.72776806, "volume": 24697.0}, {"date": "2000-11-16", "close": 144.64992385, "volume": 6539.0}, {"date": "2000-11-17", "close": 145.4490947, "volume": 6032.0}, {"date": "2000-11-20", "close": 144.64992385, "volume": 5708.0}, {"date": "2000-11-21", "close": 143.850753, "volume": 9422.0}, {"date": "2000-11-22", "close": 139.85489875, "volume": 14433.0}, {"date": "2000-11-23", "close": 140.6540696, "volume": 6602.0}, {"date": "2000-11-24", "close": 139.85489875, "volume": 12989.0}, {"date": "2000-11-27", "close": 139.85489875, "volume": 9044.0}, {"date": "2000-11-28", "close": 139.85489875, "volume": 9844.0}, {"date": "2000-11-29", "close": 140.6540696, "volume": 8020.0}, {"date": "2000-11-30", "close": 141.13357211, "volume": 4069.0}, {"date": "2000-12-01", "close": 140.574152515, "volume": 2177.0}, {"date": "2000-12-04", "close": 142.2524113, "volume": 2844.0}, {"date": "2000-12-05", "close": 143.850753, "volume": 31310.0}, {"date": "2000-12-06", "close": 143.850753, "volume": 17105.0}, {"date": "2000-12-07", "close": 146.24826555, "volume": 13751.0}, {"date": "2000-12-08", "close": 145.4490947, "volume": 5923.0}, {"date": "2000-12-11", "close": 147.0474364, "volume": 3545.0}, {"date": "2000-12-12", "close": 148.6457781, "volume": 26235.0}, {"date": "2000-12-13", "close": 151.8424615, "volume": 19386.0}, {"date": "2000-12-14", "close": 151.8424615, "volume": 22522.0}, {"date": "2000-12-15", "close": 147.84660725, "volume": 19502.0}, {"date": "2000-12-18", "close": 144.80975802, "volume": 92961.0}, {"date": "2000-12-19", "close": 144.64992385, "volume": 8942.0}, {"date": "2000-12-20", "close": 143.850753, "volume": 6154.0}, {"date": "2000-12-21", "close": 143.850753, "volume": 9444.0}, {"date": "2000-12-22", "close": 144.64992385, "volume": 7887.0}, {"date": "2000-12-27", "close": 143.850753, "volume": 1609.0}, {"date": "2000-12-28", "close": 142.971665065, "volume": 3961.0}, {"date": "2000-12-29", "close": 143.850753, "volume": 8957.0}, {"date": "2001-01-02", "close": 143.21141632, "volume": 3186.0}, {"date": "2001-01-03", "close": 143.850753, "volume": 8074.0}, {"date": "2001-01-04", "close": 146.24826555, "volume": 25668.0}, {"date": "2001-01-05", "close": 150.2441198, "volume": 11947.0}, {"date": "2001-01-08", "close": 152.64163235, "volume": 63139.0}, {"date": "2001-01-09", "close": 150.2441198, "volume": 8541.0}, {"date": "2001-01-10", "close": 151.8424615, "volume": 5440.0}, {"date": "2001-01-11", "close": 151.04329065, "volume": 5026.0}, {"date": "2001-01-12", "close": 152.00229567, "volume": 10538.0}, {"date": "2001-01-15", "close": 151.04329065, "volume": 6315.0}, {"date": "2001-01-16", "close": 157.43665745, "volume": 56754.0}, {"date": "2001-01-17", "close": 158.2358283, "volume": 20615.0}, {"date": "2001-01-18", "close": 160.63334085, "volume": 29358.0}, {"date": "2001-01-19", "close": 164.6291951, "volume": 25143.0}, {"date": "2001-01-22", "close": 167.8258785, "volume": 33465.0}, {"date": "2001-01-23", "close": 167.02670765, "volume": 16715.0}, {"date": "2001-01-24", "close": 167.02670765, "volume": 20798.0}, {"date": "2001-01-25", "close": 166.2275368, "volume": 16240.0}, {"date": "2001-01-29", "close": 165.42836595, "volume": 14246.0}, {"date": "2001-01-30", "close": 166.2275368, "volume": 10790.0}, {"date": "2001-01-31", "close": 171.0225619, "volume": 65323.0}, {"date": "2001-02-01", "close": 168.62504935, "volume": 23154.0}, {"date": "2001-02-02", "close": 166.2275368, "volume": 19425.0}, {"date": "2001-02-05", "close": 164.6291951, "volume": 11577.0}, {"date": "2001-02-06", "close": 165.42836595, "volume": 12270.0}, {"date": "2001-02-07", "close": 166.2275368, "volume": 5991.0}, {"date": "2001-02-08", "close": 167.8258785, "volume": 39794.0}, {"date": "2001-02-09", "close": 167.8258785, "volume": 5843.0}, {"date": "2001-02-12", "close": 168.62504935, "volume": 28573.0}, {"date": "2001-02-13", "close": 167.8258785, "volume": 16249.0}, {"date": "2001-02-14", "close": 165.42836595, "volume": 14644.0}, {"date": "2001-02-15", "close": 160.63334085, "volume": 8656.0}, {"date": "2001-02-16", "close": 161.4325117, "volume": 4956.0}, {"date": "2001-02-19", "close": 160.63334085, "volume": 3385.0}, {"date": "2001-02-20", "close": 165.42836595, "volume": 12843.0}, {"date": "2001-02-21", "close": 165.42836595, "volume": 4940.0}, {"date": "2001-02-22", "close": 159.83417, "volume": 12359.0}, {"date": "2001-02-23", "close": 155.83831575, "volume": 6614.0}, {"date": "2001-02-26", "close": 159.83417, "volume": 4356.0}, {"date": "2001-02-27", "close": 158.2358283, "volume": 3959.0}, {"date": "2001-02-28", "close": 163.83002425, "volume": 9161.0}, {"date": "2001-03-01", "close": 169.4242202, "volume": 21535.0}, {"date": "2001-03-02", "close": 168.62504935, "volume": 4377.0}, {"date": "2001-03-05", "close": 167.8258785, "volume": 4036.0}, {"date": "2001-03-06", "close": 167.02670765, "volume": 7089.0}, {"date": "2001-03-07", "close": 167.8258785, "volume": 9126.0}, {"date": "2001-03-08", "close": 166.2275368, "volume": 4113.0}, {"date": "2001-03-09", "close": 166.2275368, "volume": 4044.0}, {"date": "2001-03-12", "close": 166.2275368, "volume": 6414.0}, {"date": "2001-03-13", "close": 163.83002425, "volume": 4083.0}, {"date": "2001-03-14", "close": 157.43665745, "volume": 14722.0}, {"date": "2001-03-15", "close": 156.6374866, "volume": 9737.0}, {"date": "2001-03-16", "close": 159.83417, "volume": 13300.0}, {"date": "2001-03-19", "close": 156.6374866, "volume": 4186.0}, {"date": "2001-03-20", "close": 156.6374866, "volume": 3253.0}, {"date": "2001-03-21", "close": 162.23168255, "volume": 10873.0}, {"date": "2001-03-22", "close": 162.23168255, "volume": 10040.0}, {"date": "2001-03-23", "close": 159.83417, "volume": 7417.0}, {"date": "2001-03-26", "close": 159.03499915, "volume": 22100.0}, {"date": "2001-03-27", "close": 160.63334085, "volume": 11460.0}, {"date": "2001-03-28", "close": 162.23168255, "volume": 5579.0}, {"date": "2001-03-29", "close": 160.63334085, "volume": 3742.0}, {"date": "2001-03-30", "close": 164.6291951, "volume": 24315.0}, {"date": "2001-04-02", "close": 167.8258785, "volume": 18412.0}, {"date": "2001-04-03", "close": 170.22339105, "volume": 12766.0}, {"date": "2001-04-04", "close": 171.82173275, "volume": 25548.0}, {"date": "2001-04-05", "close": 174.2192453, "volume": 12236.0}, {"date": "2001-04-06", "close": 179.0142704, "volume": 21121.0}, {"date": "2001-04-09", "close": 176.377006595, "volume": 7500.0}, {"date": "2001-04-10", "close": 176.61675785, "volume": 12796.0}, {"date": "2001-04-11", "close": 178.21509955, "volume": 14727.0}, {"date": "2001-04-12", "close": 183.8092955, "volume": 8674.0}, {"date": "2001-04-17", "close": 181.41178295, "volume": 7984.0}, {"date": "2001-04-18", "close": 179.81344125, "volume": 10469.0}, {"date": "2001-04-19", "close": 178.21509955, "volume": 20483.0}, {"date": "2001-04-20", "close": 179.81344125, "volume": 9277.0}, {"date": "2001-04-23", "close": 179.81344125, "volume": 6972.0}, {"date": "2001-04-24", "close": 178.21509955, "volume": 14902.0}, {"date": "2001-04-26", "close": 177.4159287, "volume": 5646.0}, {"date": "2001-04-27", "close": 178.21509955, "volume": 12585.0}, {"date": "2001-04-30", "close": 175.817587, "volume": 11885.0}, {"date": "2001-05-01", "close": 177.4159287, "volume": 31603.0}, {"date": "2001-05-02", "close": 182.2109538, "volume": 5880.0}, {"date": "2001-05-03", "close": 180.6126121, "volume": 8165.0}, {"date": "2001-05-04", "close": 178.934353315, "volume": 4362.0}, {"date": "2001-05-07", "close": 179.0142704, "volume": 6660.0}, {"date": "2001-05-08", "close": 177.4159287, "volume": 17860.0}, {"date": "2001-05-09", "close": 179.81344125, "volume": 32643.0}, {"date": "2001-05-10", "close": 179.81344125, "volume": 10638.0}, {"date": "2001-05-11", "close": 179.81344125, "volume": 8664.0}, {"date": "2001-05-14", "close": 180.053192505, "volume": 7830.0}, {"date": "2001-05-15", "close": 179.81344125, "volume": 9602.0}, {"date": "2001-05-16", "close": 181.41178295, "volume": 4766.0}, {"date": "2001-05-17", "close": 178.21509955, "volume": 15306.0}, {"date": "2001-05-18", "close": 179.81344125, "volume": 10716.0}, {"date": "2001-05-21", "close": 179.81344125, "volume": 11199.0}, {"date": "2001-05-22", "close": 178.21509955, "volume": 4246.0}, {"date": "2001-05-23", "close": 181.41178295, "volume": 15067.0}, {"date": "2001-05-24", "close": 183.8092955, "volume": 15339.0}, {"date": "2001-05-25", "close": 191.00183315, "volume": 24092.0}, {"date": "2001-05-28", "close": 188.364569345, "volume": 6820.0}, {"date": "2001-05-29", "close": 194.19851655, "volume": 14923.0}, {"date": "2001-05-30", "close": 189.40349145, "volume": 15144.0}, {"date": "2001-05-31", "close": 186.20680805, "volume": 10356.0}, {"date": "2001-06-01", "close": 189.40349145, "volume": 11207.0}, {"date": "2001-06-04", "close": 188.28465226, "volume": 9455.0}, {"date": "2001-06-05", "close": 191.801004, "volume": 13260.0}, {"date": "2001-06-06", "close": 191.801004, "volume": 14100.0}, {"date": "2001-06-07", "close": 194.19851655, "volume": 12232.0}, {"date": "2001-06-08", "close": 194.19851655, "volume": 10509.0}, {"date": "2001-06-12", "close": 197.39519995, "volume": 14267.0}, {"date": "2001-06-13", "close": 194.9976874, "volume": 27755.0}, {"date": "2001-06-14", "close": 195.79685825, "volume": 26365.0}, {"date": "2001-06-15", "close": 194.9976874, "volume": 9158.0}, {"date": "2001-06-18", "close": 192.28050651, "volume": 6095.0}, {"date": "2001-06-19", "close": 190.2026623, "volume": 28895.0}, {"date": "2001-06-20", "close": 189.72315979, "volume": 8403.0}, {"date": "2001-06-21", "close": 186.20680805, "volume": 15841.0}, {"date": "2001-06-22", "close": 189.40349145, "volume": 27582.0}, {"date": "2001-06-25", "close": 190.2026623, "volume": 9299.0}, {"date": "2001-06-26", "close": 197.39519995, "volume": 9116.0}, {"date": "2001-06-27", "close": 197.39519995, "volume": 14421.0}, {"date": "2001-06-28", "close": 199.7927125, "volume": 11686.0}, {"date": "2001-06-29", "close": 214.1777878, "volume": 64114.0}, {"date": "2001-07-02", "close": 211.78027525, "volume": 21306.0}, {"date": "2001-07-03", "close": 207.784421, "volume": 18525.0}, {"date": "2001-07-04", "close": 205.38690845, "volume": 10147.0}, {"date": "2001-07-05", "close": 206.1860793, "volume": 12490.0}, {"date": "2001-07-06", "close": 202.9893959, "volume": 135445.0}, {"date": "2001-07-09", "close": 204.5877376, "volume": 21399.0}, {"date": "2001-07-10", "close": 197.39519995, "volume": 12491.0}, {"date": "2001-07-11", "close": 192.60017485, "volume": 24054.0}, {"date": "2001-07-12", "close": 195.79685825, "volume": 23730.0}, {"date": "2001-07-13", "close": 198.99354165, "volume": 10091.0}, {"date": "2001-07-16", "close": 198.35420497, "volume": 16175.0}, {"date": "2001-07-17", "close": 196.5960291, "volume": 53874.0}, {"date": "2001-07-18", "close": 196.5960291, "volume": 8337.0}, {"date": "2001-07-19", "close": 202.9893959, "volume": 13265.0}, {"date": "2001-07-20", "close": 196.5960291, "volume": 13220.0}, {"date": "2001-07-23", "close": 202.19022505, "volume": 10458.0}, {"date": "2001-07-24", "close": 199.7927125, "volume": 24327.0}, {"date": "2001-07-25", "close": 194.9976874, "volume": 93134.0}, {"date": "2001-07-26", "close": 194.9976874, "volume": 11002.0}, {"date": "2001-07-27", "close": 194.19851655, "volume": 26784.0}, {"date": "2001-07-30", "close": 199.7927125, "volume": 10594.0}, {"date": "2001-07-31", "close": 197.39519995, "volume": 19200.0}, {"date": "2001-08-01", "close": 197.39519995, "volume": 37912.0}, {"date": "2001-08-02", "close": 196.5960291, "volume": 17972.0}, {"date": "2001-08-03", "close": 202.19022505, "volume": 8507.0}, {"date": "2001-08-06", "close": 205.38690845, "volume": 7725.0}, {"date": "2001-08-07", "close": 205.38690845, "volume": 29361.0}, {"date": "2001-08-08", "close": 205.38690845, "volume": 6632.0}, {"date": "2001-08-09", "close": 206.1860793, "volume": 27718.0}, {"date": "2001-08-10", "close": 200.59188335, "volume": 15381.0}, {"date": "2001-08-13", "close": 205.38690845, "volume": 10689.0}, {"date": "2001-08-14", "close": 207.784421, "volume": 43141.0}, {"date": "2001-08-15", "close": 167.8258785, "volume": 215197.0}, {"date": "2001-08-16", "close": 153.4408032, "volume": 158736.0}, {"date": "2001-08-17", "close": 149.44494895, "volume": 122991.0}, {"date": "2001-08-20", "close": 154.23997405, "volume": 99451.0}, {"date": "2001-08-21", "close": 150.2441198, "volume": 54802.0}, {"date": "2001-08-22", "close": 146.24826555, "volume": 47560.0}, {"date": "2001-08-23", "close": 151.8424615, "volume": 32199.0}, {"date": "2001-08-24", "close": 155.0391449, "volume": 41731.0}, {"date": "2001-08-27", "close": 157.43665745, "volume": 23645.0}, {"date": "2001-08-28", "close": 155.0391449, "volume": 44869.0}, {"date": "2001-08-29", "close": 151.8424615, "volume": 22907.0}, {"date": "2001-08-30", "close": 150.2441198, "volume": 21424.0}, {"date": "2001-08-31", "close": 150.2441198, "volume": 30147.0}, {"date": "2001-09-03", "close": 148.6457781, "volume": 12551.0}, {"date": "2001-09-04", "close": 151.8424615, "volume": 18111.0}, {"date": "2001-09-05", "close": 149.44494895, "volume": 28184.0}, {"date": "2001-09-06", "close": 148.6457781, "volume": 46681.0}, {"date": "2001-09-10", "close": 143.05158215, "volume": 26425.0}, {"date": "2001-09-11", "close": 139.85489875, "volume": 30892.0}, {"date": "2001-09-12", "close": 134.2607028, "volume": 18504.0}, {"date": "2001-09-13", "close": 135.8590445, "volume": 15699.0}, {"date": "2001-09-14", "close": 130.26484855, "volume": 51951.0}, {"date": "2001-09-17", "close": 124.6706526, "volume": 29171.0}, {"date": "2001-09-18", "close": 119.07645665, "volume": 47384.0}, {"date": "2001-09-19", "close": 122.27314005, "volume": 64224.0}, {"date": "2001-09-20", "close": 122.27314005, "volume": 76001.0}, {"date": "2001-09-21", "close": 119.476042075, "volume": 30266.0}, {"date": "2001-09-24", "close": 115.87977325, "volume": 47209.0}, {"date": "2001-09-25", "close": 123.87148175, "volume": 89965.0}, {"date": "2001-09-26", "close": 127.06816515, "volume": 35685.0}, {"date": "2001-09-27", "close": 123.87148175, "volume": 34667.0}, {"date": "2001-09-28", "close": 122.27314005, "volume": 19929.0}, {"date": "2001-10-01", "close": 129.4656777, "volume": 15327.0}, {"date": "2001-10-02", "close": 129.4656777, "volume": 27600.0}, {"date": "2001-10-03", "close": 127.867336, "volume": 35999.0}, {"date": "2001-10-04", "close": 130.26484855, "volume": 53467.0}, {"date": "2001-10-05", "close": 128.66650685, "volume": 22358.0}, {"date": "2001-10-08", "close": 127.06816515, "volume": 14458.0}, {"date": "2001-10-09", "close": 124.6706526, "volume": 81836.0}, {"date": "2001-10-10", "close": 125.46982345, "volume": 16724.0}, {"date": "2001-10-11", "close": 129.4656777, "volume": 69559.0}, {"date": "2001-10-12", "close": 131.0640194, "volume": 19719.0}, {"date": "2001-10-15", "close": 129.78534604, "volume": 12810.0}, {"date": "2001-10-16", "close": 130.26484855, "volume": 46251.0}, {"date": "2001-10-17", "close": 131.0640194, "volume": 22171.0}, {"date": "2001-10-18", "close": 130.26484855, "volume": 23572.0}, {"date": "2001-10-19", "close": 130.26484855, "volume": 14941.0}, {"date": "2001-10-22", "close": 132.6623611, "volume": 27241.0}, {"date": "2001-10-23", "close": 135.05987365, "volume": 36317.0}, {"date": "2001-10-24", "close": 135.8590445, "volume": 41876.0}, {"date": "2001-10-25", "close": 135.05987365, "volume": 21305.0}, {"date": "2001-10-26", "close": 134.2607028, "volume": 38923.0}, {"date": "2001-10-29", "close": 131.86319025, "volume": 25104.0}, {"date": "2001-10-30", "close": 131.86319025, "volume": 33083.0}, {"date": "2001-10-31", "close": 132.6623611, "volume": 22006.0}, {"date": "2001-11-01", "close": 133.46153195, "volume": 18388.0}, {"date": "2001-11-02", "close": 133.46153195, "volume": 23036.0}, {"date": "2001-11-05", "close": 131.86319025, "volume": 15023.0}, {"date": "2001-11-06", "close": 132.6623611, "volume": 17249.0}, {"date": "2001-11-07", "close": 131.86319025, "volume": 19017.0}, {"date": "2001-11-08", "close": 133.46153195, "volume": 16561.0}, {"date": "2001-11-09", "close": 133.46153195, "volume": 5730.0}, {"date": "2001-11-12", "close": 135.05987365, "volume": 9940.0}, {"date": "2001-11-13", "close": 142.2524113, "volume": 22214.0}, {"date": "2001-11-14", "close": 142.2524113, "volume": 18269.0}, {"date": "2001-11-15", "close": 141.45324045, "volume": 15528.0}, {"date": "2001-11-16", "close": 142.2524113, "volume": 8218.0}, {"date": "2001-11-19", "close": 143.05158215, "volume": 6614.0}, {"date": "2001-11-20", "close": 141.45324045, "volume": 14224.0}, {"date": "2001-11-21", "close": 140.6540696, "volume": 13883.0}, {"date": "2001-11-22", "close": 140.6540696, "volume": 11759.0}, {"date": "2001-11-23", "close": 141.45324045, "volume": 15776.0}, {"date": "2001-11-26", "close": 142.172494215, "volume": 17074.0}, {"date": "2001-11-27", "close": 142.2524113, "volume": 18990.0}, {"date": "2001-11-28", "close": 147.0474364, "volume": 11841.0}, {"date": "2001-11-29", "close": 145.4490947, "volume": 9502.0}, {"date": "2001-11-30", "close": 140.893820855, "volume": 25226.0}, {"date": "2001-12-03", "close": 140.6540696, "volume": 31970.0}, {"date": "2001-12-04", "close": 141.45324045, "volume": 19056.0}, {"date": "2001-12-05", "close": 142.2524113, "volume": 13813.0}, {"date": "2001-12-06", "close": 141.45324045, "volume": 19033.0}, {"date": "2001-12-07", "close": 144.96959219, "volume": 37696.0}, {"date": "2001-12-10", "close": 142.2524113, "volume": 26981.0}, {"date": "2001-12-11", "close": 140.6540696, "volume": 24832.0}, {"date": "2001-12-12", "close": 139.85489875, "volume": 12771.0}, {"date": "2001-12-13", "close": 140.6540696, "volume": 19818.0}, {"date": "2001-12-14", "close": 139.85489875, "volume": 12531.0}, {"date": "2001-12-17", "close": 139.0557279, "volume": 8160.0}, {"date": "2001-12-18", "close": 143.850753, "volume": 18064.0}, {"date": "2001-12-19", "close": 142.2524113, "volume": 16227.0}, {"date": "2001-12-20", "close": 143.05158215, "volume": 8901.0}, {"date": "2001-12-21", "close": 143.05158215, "volume": 7414.0}, {"date": "2001-12-24", "close": 143.850753, "volume": 2115.0}, {"date": "2001-12-27", "close": 147.84660725, "volume": 5714.0}, {"date": "2001-12-28", "close": 148.6457781, "volume": 5899.0}, {"date": "2001-12-31", "close": 147.84660725, "volume": 15852.0}, {"date": "2002-01-02", "close": 148.6457781, "volume": 4766.0}, {"date": "2002-01-03", "close": 146.24826555, "volume": 10618.0}, {"date": "2002-01-04", "close": 147.84660725, "volume": 6519.0}, {"date": "2002-01-07", "close": 148.725695185, "volume": 7320.0}, {"date": "2002-01-08", "close": 151.8424615, "volume": 11365.0}, {"date": "2002-01-09", "close": 149.44494895, "volume": 12485.0}, {"date": "2002-01-10", "close": 151.8424615, "volume": 9533.0}, {"date": "2002-01-11", "close": 149.44494895, "volume": 14405.0}, {"date": "2002-01-14", "close": 149.44494895, "volume": 10821.0}, {"date": "2002-01-15", "close": 151.04329065, "volume": 13153.0}, {"date": "2002-01-16", "close": 151.8424615, "volume": 9343.0}, {"date": "2002-01-17", "close": 148.6457781, "volume": 9516.0}, {"date": "2002-01-18", "close": 146.24826555, "volume": 14614.0}, {"date": "2002-01-21", "close": 146.24826555, "volume": 8654.0}, {"date": "2002-01-22", "close": 146.24826555, "volume": 14383.0}, {"date": "2002-01-23", "close": 147.0474364, "volume": 6989.0}, {"date": "2002-01-24", "close": 149.045363525, "volume": 14836.0}, {"date": "2002-01-25", "close": 147.0474364, "volume": 9352.0}, {"date": "2002-01-29", "close": 145.4490947, "volume": 26350.0}, {"date": "2002-01-30", "close": 142.2524113, "volume": 20507.0}, {"date": "2002-01-31", "close": 143.05158215, "volume": 34421.0}, {"date": "2002-02-01", "close": 137.4573862, "volume": 36625.0}, {"date": "2002-02-04", "close": 143.850753, "volume": 83669.0}, {"date": "2002-02-05", "close": 144.64992385, "volume": 81779.0}, {"date": "2002-02-06", "close": 147.0474364, "volume": 75990.0}, {"date": "2002-02-07", "close": 151.04329065, "volume": 43754.0}, {"date": "2002-02-08", "close": 150.2441198, "volume": 27584.0}, {"date": "2002-02-11", "close": 151.8424615, "volume": 23769.0}, {"date": "2002-02-12", "close": 152.64163235, "volume": 18168.0}, {"date": "2002-02-13", "close": 155.0391449, "volume": 40391.0}, {"date": "2002-02-14", "close": 143.850753, "volume": 62905.0}, {"date": "2002-02-15", "close": 141.45324045, "volume": 86813.0}, {"date": "2002-02-18", "close": 144.64992385, "volume": 31694.0}, {"date": "2002-02-19", "close": 143.05158215, "volume": 30458.0}, {"date": "2002-02-20", "close": 140.574152515, "volume": 32543.0}, {"date": "2002-02-21", "close": 142.2524113, "volume": 24692.0}, {"date": "2002-02-22", "close": 140.6540696, "volume": 13016.0}, {"date": "2002-02-25", "close": 142.2524113, "volume": 5929.0}, {"date": "2002-02-26", "close": 143.850753, "volume": 9745.0}, {"date": "2002-02-27", "close": 140.6540696, "volume": 14915.0}, {"date": "2002-02-28", "close": 141.45324045, "volume": 10643.0}, {"date": "2002-03-01", "close": 140.6540696, "volume": 13090.0}, {"date": "2002-03-04", "close": 140.6540696, "volume": 13732.0}, {"date": "2002-03-05", "close": 138.25655705, "volume": 19464.0}, {"date": "2002-03-06", "close": 138.25655705, "volume": 14778.0}, {"date": "2002-03-07", "close": 138.25655705, "volume": 17613.0}, {"date": "2002-03-08", "close": 138.25655705, "volume": 63575.0}, {"date": "2002-03-11", "close": 136.65821535, "volume": 65068.0}, {"date": "2002-03-12", "close": 138.25655705, "volume": 109237.0}, {"date": "2002-03-13", "close": 131.86319025, "volume": 59013.0}, {"date": "2002-03-14", "close": 131.86319025, "volume": 29982.0}, {"date": "2002-03-15", "close": 132.6623611, "volume": 85378.0}, {"date": "2002-03-18", "close": 138.25655705, "volume": 23341.0}, {"date": "2002-03-19", "close": 140.6540696, "volume": 20817.0}, {"date": "2002-03-20", "close": 140.6540696, "volume": 7135.0}, {"date": "2002-03-21", "close": 143.05158215, "volume": 29412.0}, {"date": "2002-03-22", "close": 143.05158215, "volume": 15728.0}, {"date": "2002-03-25", "close": 141.45324045, "volume": 8843.0}, {"date": "2002-03-26", "close": 138.25655705, "volume": 15941.0}, {"date": "2002-03-27", "close": 139.0557279, "volume": 14482.0}, {"date": "2002-03-28", "close": 142.2524113, "volume": 34238.0}, {"date": "2002-04-02", "close": 140.6540696, "volume": 20760.0}, {"date": "2002-04-03", "close": 143.05158215, "volume": 7810.0}, {"date": "2002-04-04", "close": 143.850753, "volume": 17786.0}, {"date": "2002-04-05", "close": 143.850753, "volume": 19388.0}, {"date": "2002-04-08", "close": 144.64992385, "volume": 5213.0}, {"date": "2002-04-09", "close": 140.6540696, "volume": 15199.0}, {"date": "2002-04-10", "close": 139.0557279, "volume": 6318.0}, {"date": "2002-04-11", "close": 138.25655705, "volume": 14868.0}, {"date": "2002-04-12", "close": 135.8590445, "volume": 18228.0}, {"date": "2002-04-15", "close": 132.6623611, "volume": 23325.0}, {"date": "2002-04-16", "close": 135.8590445, "volume": 18415.0}, {"date": "2002-04-17", "close": 135.8590445, "volume": 11454.0}, {"date": "2002-04-18", "close": 135.8590445, "volume": 23912.0}, {"date": "2002-04-19", "close": 137.4573862, "volume": 35237.0}, {"date": "2002-04-22", "close": 135.8590445, "volume": 23611.0}, {"date": "2002-04-23", "close": 134.2607028, "volume": 37272.0}, {"date": "2002-04-24", "close": 132.6623611, "volume": 68319.0}, {"date": "2002-04-26", "close": 133.46153195, "volume": 28189.0}, {"date": "2002-04-29", "close": 134.2607028, "volume": 17784.0}, {"date": "2002-04-30", "close": 134.2607028, "volume": 15400.0}, {"date": "2002-05-01", "close": 134.2607028, "volume": 4973.0}, {"date": "2002-05-02", "close": 135.8590445, "volume": 10157.0}, {"date": "2002-05-03", "close": 127.06816515, "volume": 65348.0}, {"date": "2002-05-06", "close": 123.0723109, "volume": 59801.0}, {"date": "2002-05-07", "close": 119.07645665, "volume": 36180.0}, {"date": "2002-05-08", "close": 120.67479835, "volume": 56516.0}, {"date": "2002-05-09", "close": 120.67479835, "volume": 24788.0}, {"date": "2002-05-10", "close": 122.27314005, "volume": 20887.0}, {"date": "2002-05-13", "close": 122.27314005, "volume": 16595.0}, {"date": "2002-05-14", "close": 123.87148175, "volume": 25705.0}, {"date": "2002-05-15", "close": 127.867336, "volume": 30536.0}, {"date": "2002-05-16", "close": 127.867336, "volume": 44583.0}, {"date": "2002-05-17", "close": 127.867336, "volume": 27035.0}, {"date": "2002-05-20", "close": 126.2689943, "volume": 10947.0}, {"date": "2002-05-21", "close": 123.87148175, "volume": 21360.0}, {"date": "2002-05-22", "close": 122.27314005, "volume": 29317.0}, {"date": "2002-05-23", "close": 122.27314005, "volume": 27255.0}, {"date": "2002-05-24", "close": 122.27314005, "volume": 14361.0}, {"date": "2002-05-27", "close": 123.87148175, "volume": 11188.0}, {"date": "2002-05-28", "close": 122.27314005, "volume": 11679.0}, {"date": "2002-05-29", "close": 120.67479835, "volume": 14208.0}, {"date": "2002-05-30", "close": 122.27314005, "volume": 91269.0}, {"date": "2002-05-31", "close": 122.27314005, "volume": 25834.0}, {"date": "2002-06-03", "close": 121.4739692, "volume": 14402.0}, {"date": "2002-06-04", "close": 119.8756275, "volume": 17552.0}, {"date": "2002-06-05", "close": 120.67479835, "volume": 10884.0}, {"date": "2002-06-06", "close": 117.47811495, "volume": 13153.0}, {"date": "2002-06-07", "close": 116.6789441, "volume": 35050.0}, {"date": "2002-06-11", "close": 111.883919, "volume": 40916.0}, {"date": "2002-06-12", "close": 111.883919, "volume": 36333.0}, {"date": "2002-06-13", "close": 115.0806024, "volume": 78127.0}, {"date": "2002-06-14", "close": 114.28143155, "volume": 25953.0}, {"date": "2002-06-17", "close": 111.883919, "volume": 27582.0}, {"date": "2002-06-18", "close": 112.68308985, "volume": 21221.0}, {"date": "2002-06-19", "close": 111.883919, "volume": 18202.0}, {"date": "2002-06-20", "close": 113.4822607, "volume": 29455.0}, {"date": "2002-06-21", "close": 115.87977325, "volume": 17067.0}, {"date": "2002-06-24", "close": 115.0806024, "volume": 10586.0}, {"date": "2002-06-25", "close": 111.08474815, "volume": 73678.0}, {"date": "2002-06-26", "close": 107.88806475, "volume": 44644.0}, {"date": "2002-06-27", "close": 107.88806475, "volume": 50422.0}, {"date": "2002-06-28", "close": 108.6872356, "volume": 90345.0}, {"date": "2002-07-01", "close": 107.88806475, "volume": 24487.0}, {"date": "2002-07-02", "close": 107.88806475, "volume": 10445.0}, {"date": "2002-07-03", "close": 107.0888939, "volume": 10457.0}, {"date": "2002-07-04", "close": 107.88806475, "volume": 14450.0}, {"date": "2002-07-05", "close": 107.88806475, "volume": 7573.0}, {"date": "2002-07-08", "close": 107.0888939, "volume": 13797.0}, {"date": "2002-07-09", "close": 107.88806475, "volume": 14581.0}, {"date": "2002-07-10", "close": 109.48640645, "volume": 25256.0}, {"date": "2002-07-11", "close": 108.6872356, "volume": 26447.0}, {"date": "2002-07-12", "close": 107.88806475, "volume": 7890.0}, {"date": "2002-07-15", "close": 107.88806475, "volume": 12686.0}, {"date": "2002-07-16", "close": 95.10133115, "volume": 117605.0}, {"date": "2002-07-17", "close": 83.91293925, "volume": 147568.0}, {"date": "2002-07-18", "close": 91.90464775, "volume": 99465.0}, {"date": "2002-07-19", "close": 89.5071352, "volume": 38893.0}, {"date": "2002-07-22", "close": 89.5071352, "volume": 23788.0}, {"date": "2002-07-23", "close": 91.90464775, "volume": 18465.0}, {"date": "2002-07-24", "close": 89.5071352, "volume": 22440.0}, {"date": "2002-07-25", "close": 90.30630605, "volume": 21664.0}, {"date": "2002-07-26", "close": 91.1054769, "volume": 22678.0}, {"date": "2002-07-29", "close": 91.90464775, "volume": 27554.0}, {"date": "2002-07-30", "close": 89.5071352, "volume": 48721.0}, {"date": "2002-07-31", "close": 88.70796435, "volume": 20149.0}, {"date": "2002-08-01", "close": 87.9087935, "volume": 32839.0}, {"date": "2002-08-02", "close": 88.70796435, "volume": 32356.0}, {"date": "2002-08-05", "close": 87.9087935, "volume": 21059.0}, {"date": "2002-08-06", "close": 87.9087935, "volume": 25700.0}, {"date": "2002-08-07", "close": 88.70796435, "volume": 72705.0}, {"date": "2002-08-08", "close": 93.50298945, "volume": 26756.0}, {"date": "2002-08-09", "close": 95.10133115, "volume": 55637.0}, {"date": "2002-08-12", "close": 96.69967285, "volume": 24906.0}, {"date": "2002-08-13", "close": 97.4988437, "volume": 22416.0}, {"date": "2002-08-14", "close": 96.69967285, "volume": 24849.0}, {"date": "2002-08-15", "close": 97.4988437, "volume": 24562.0}, {"date": "2002-08-16", "close": 97.4988437, "volume": 22035.0}, {"date": "2002-08-19", "close": 95.900502, "volume": 10749.0}, {"date": "2002-08-20", "close": 98.29801455, "volume": 11195.0}, {"date": "2002-08-21", "close": 103.09303965, "volume": 16774.0}, {"date": "2002-08-22", "close": 102.2938688, "volume": 22734.0}, {"date": "2002-08-23", "close": 102.2938688, "volume": 12375.0}, {"date": "2002-08-26", "close": 101.49469795, "volume": 11766.0}, {"date": "2002-08-27", "close": 100.6955271, "volume": 12748.0}, {"date": "2002-08-28", "close": 102.2938688, "volume": 7890.0}, {"date": "2002-08-29", "close": 102.2938688, "volume": 10212.0}, {"date": "2002-08-30", "close": 105.4905522, "volume": 23360.0}, {"date": "2002-09-02", "close": 106.28972305, "volume": 11713.0}, {"date": "2002-09-03", "close": 107.0888939, "volume": 8705.0}, {"date": "2002-09-04", "close": 106.28972305, "volume": 9595.0}, {"date": "2002-09-05", "close": 108.6872356, "volume": 10142.0}, {"date": "2002-09-06", "close": 107.88806475, "volume": 12235.0}, {"date": "2002-09-09", "close": 107.0888939, "volume": 4611.0}, {"date": "2002-09-10", "close": 106.28972305, "volume": 8350.0}, {"date": "2002-09-11", "close": 107.0888939, "volume": 8370.0}, {"date": "2002-09-12", "close": 107.0888939, "volume": 13762.0}, {"date": "2002-09-13", "close": 107.88806475, "volume": 11271.0}, {"date": "2002-09-16", "close": 105.4905522, "volume": 10183.0}, {"date": "2002-09-17", "close": 107.0888939, "volume": 7202.0}, {"date": "2002-09-18", "close": 107.88806475, "volume": 6754.0}, {"date": "2002-09-19", "close": 107.0888939, "volume": 11925.0}, {"date": "2002-09-20", "close": 103.8922105, "volume": 10239.0}, {"date": "2002-09-23", "close": 103.8922105, "volume": 24232.0}, {"date": "2002-09-24", "close": 101.49469795, "volume": 73344.0}, {"date": "2002-09-25", "close": 100.6955271, "volume": 13935.0}, {"date": "2002-09-26", "close": 101.49469795, "volume": 5016.0}, {"date": "2002-09-27", "close": 103.8922105, "volume": 8548.0}, {"date": "2002-09-30", "close": 103.8922105, "volume": 21897.0}, {"date": "2002-10-01", "close": 101.49469795, "volume": 64883.0}, {"date": "2002-10-02", "close": 101.49469795, "volume": 16788.0}, {"date": "2002-10-03", "close": 97.4988437, "volume": 25234.0}, {"date": "2002-10-04", "close": 96.69967285, "volume": 14273.0}, {"date": "2002-10-07", "close": 96.69967285, "volume": 4073.0}, {"date": "2002-10-08", "close": 97.4988437, "volume": 7837.0}, {"date": "2002-10-09", "close": 99.0971854, "volume": 15102.0}, {"date": "2002-10-10", "close": 99.0971854, "volume": 15169.0}, {"date": "2002-10-11", "close": 100.6955271, "volume": 11298.0}, {"date": "2002-10-14", "close": 99.89635625, "volume": 11804.0}, {"date": "2002-10-15", "close": 99.89635625, "volume": 17971.0}, {"date": "2002-10-16", "close": 101.49469795, "volume": 24643.0}, {"date": "2002-10-17", "close": 102.2938688, "volume": 28899.0}, {"date": "2002-10-18", "close": 99.89635625, "volume": 35338.0}, {"date": "2002-10-21", "close": 100.6955271, "volume": 2386.0}, {"date": "2002-10-22", "close": 101.49469795, "volume": 33759.0}, {"date": "2002-10-23", "close": 101.49469795, "volume": 10873.0}, {"date": "2002-10-24", "close": 100.6955271, "volume": 6128.0}, {"date": "2002-10-25", "close": 91.1054769, "volume": 85103.0}, {"date": "2002-10-28", "close": 91.1054769, "volume": 14560.0}, {"date": "2002-10-29", "close": 90.30630605, "volume": 79612.0}, {"date": "2002-10-30", "close": 87.9087935, "volume": 21196.0}, {"date": "2002-10-31", "close": 89.5071352, "volume": 15004.0}, {"date": "2002-11-01", "close": 90.30630605, "volume": 7963.0}, {"date": "2002-11-04", "close": 93.50298945, "volume": 15538.0}, {"date": "2002-11-05", "close": 91.90464775, "volume": 17598.0}, {"date": "2002-11-06", "close": 93.50298945, "volume": 39384.0}, {"date": "2002-11-07", "close": 92.7038186, "volume": 15210.0}, {"date": "2002-11-08", "close": 93.50298945, "volume": 15609.0}, {"date": "2002-11-11", "close": 97.4988437, "volume": 44583.0}, {"date": "2002-11-12", "close": 95.900502, "volume": 15115.0}, {"date": "2002-11-13", "close": 94.3021603, "volume": 8867.0}, {"date": "2002-11-14", "close": 94.3021603, "volume": 10581.0}, {"date": "2002-11-15", "close": 95.900502, "volume": 5144.0}, {"date": "2002-11-18", "close": 97.4988437, "volume": 7826.0}, {"date": "2002-11-19", "close": 95.10133115, "volume": 7851.0}, {"date": "2002-11-20", "close": 97.4988437, "volume": 24754.0}, {"date": "2002-11-21", "close": 99.0971854, "volume": 32838.0}, {"date": "2002-11-22", "close": 101.49469795, "volume": 29691.0}, {"date": "2002-11-25", "close": 102.2938688, "volume": 8122.0}, {"date": "2002-11-26", "close": 101.49469795, "volume": 4268.0}, {"date": "2002-11-27", "close": 103.09303965, "volume": 13145.0}, {"date": "2002-11-28", "close": 102.2938688, "volume": 9408.0}, {"date": "2002-11-29", "close": 105.4905522, "volume": 14452.0}, {"date": "2002-12-02", "close": 106.28972305, "volume": 12885.0}, {"date": "2002-12-03", "close": 103.09303965, "volume": 20327.0}, {"date": "2002-12-04", "close": 101.49469795, "volume": 6903.0}, {"date": "2002-12-05", "close": 102.2938688, "volume": 11597.0}, {"date": "2002-12-06", "close": 100.6955271, "volume": 18807.0}, {"date": "2002-12-09", "close": 102.2938688, "volume": 16482.0}, {"date": "2002-12-10", "close": 102.2938688, "volume": 6778.0}, {"date": "2002-12-11", "close": 101.49469795, "volume": 25531.0}, {"date": "2002-12-12", "close": 102.2938688, "volume": 7861.0}, {"date": "2002-12-13", "close": 101.49469795, "volume": 3969.0}, {"date": "2002-12-16", "close": 100.6955271, "volume": 4789.0}, {"date": "2002-12-17", "close": 100.6955271, "volume": 6685.0}, {"date": "2002-12-18", "close": 100.6955271, "volume": 13890.0}, {"date": "2002-12-19", "close": 105.4905522, "volume": 37279.0}, {"date": "2002-12-20", "close": 105.4905522, "volume": 5836.0}, {"date": "2002-12-23", "close": 105.4905522, "volume": 3689.0}, {"date": "2002-12-24", "close": 104.69138135, "volume": 3628.0}, {"date": "2002-12-27", "close": 105.4905522, "volume": 1845.0}, {"date": "2002-12-30", "close": 103.8922105, "volume": 2932.0}, {"date": "2002-12-31", "close": 104.69138135, "volume": 1084.0}, {"date": "2003-01-02", "close": 103.8922105, "volume": 2314.0}, {"date": "2003-01-03", "close": 106.28972305, "volume": 3575.0}, {"date": "2003-01-06", "close": 110.2855773, "volume": 10167.0}, {"date": "2003-01-07", "close": 110.2855773, "volume": 6753.0}, {"date": "2003-01-08", "close": 110.2855773, "volume": 23343.0}, {"date": "2003-01-09", "close": 111.883919, "volume": 12753.0}, {"date": "2003-01-10", "close": 109.48640645, "volume": 6622.0}, {"date": "2003-01-13", "close": 108.6872356, "volume": 12088.0}, {"date": "2003-01-14", "close": 107.88806475, "volume": 4736.0}, {"date": "2003-01-15", "close": 106.28972305, "volume": 4473.0}, {"date": "2003-01-16", "close": 111.08474815, "volume": 5771.0}, {"date": "2003-01-17", "close": 106.28972305, "volume": 8308.0}, {"date": "2003-01-20", "close": 106.28972305, "volume": 3981.0}, {"date": "2003-01-21", "close": 106.28972305, "volume": 2768.0}, {"date": "2003-01-22", "close": 103.8922105, "volume": 4055.0}, {"date": "2003-01-23", "close": 103.8922105, "volume": 4690.0}, {"date": "2003-01-24", "close": 116.6789441, "volume": 73149.0}, {"date": "2003-01-28", "close": 111.883919, "volume": 27072.0}, {"date": "2003-01-29", "close": 108.6872356, "volume": 11122.0}, {"date": "2003-01-30", "close": 108.6872356, "volume": 10741.0}, {"date": "2003-01-31", "close": 107.88806475, "volume": 9554.0}, {"date": "2003-02-03", "close": 106.28972305, "volume": 8818.0}, {"date": "2003-02-04", "close": 105.4905522, "volume": 8155.0}, {"date": "2003-02-05", "close": 104.69138135, "volume": 5964.0}, {"date": "2003-02-06", "close": 105.4905522, "volume": 12194.0}, {"date": "2003-02-07", "close": 106.28972305, "volume": 4365.0}, {"date": "2003-02-10", "close": 107.0888939, "volume": 6033.0}, {"date": "2003-02-11", "close": 103.8922105, "volume": 26055.0}, {"date": "2003-02-12", "close": 107.88806475, "volume": 23177.0}, {"date": "2003-02-13", "close": 107.88806475, "volume": 776169.0}, {"date": "2003-02-14", "close": 115.0806024, "volume": 83266.0}, {"date": "2003-02-17", "close": 113.4822607, "volume": 17168.0}, {"date": "2003-02-18", "close": 114.28143155, "volume": 21713.0}, {"date": "2003-02-19", "close": 113.4822607, "volume": 13066.0}, {"date": "2003-02-20", "close": 114.28143155, "volume": 17881.0}, {"date": "2003-02-21", "close": 115.0806024, "volume": 36642.0}, {"date": "2003-02-24", "close": 117.47811495, "volume": 24229.0}, {"date": "2003-02-25", "close": 116.6789441, "volume": 17411.0}, {"date": "2003-02-26", "close": 116.6789441, "volume": 23919.0}, {"date": "2003-02-27", "close": 116.6789441, "volume": 18874.0}, {"date": "2003-02-28", "close": 117.47811495, "volume": 12910.0}, {"date": "2003-03-03", "close": 117.47811495, "volume": 7219.0}, {"date": "2003-03-04", "close": 115.87977325, "volume": 15702.0}, {"date": "2003-03-05", "close": 114.28143155, "volume": 6122.0}, {"date": "2003-03-06", "close": 113.4822607, "volume": 6395.0}, {"date": "2003-03-07", "close": 111.883919, "volume": 5168.0}, {"date": "2003-03-10", "close": 114.28143155, "volume": 3063.0}, {"date": "2003-03-11", "close": 113.4822607, "volume": 17962.0}, {"date": "2003-03-12", "close": 110.2855773, "volume": 92623.0}, {"date": "2003-03-13", "close": 110.2855773, "volume": 14477.0}, {"date": "2003-03-14", "close": 108.6872356, "volume": 12122.0}, {"date": "2003-03-17", "close": 107.0888939, "volume": 14904.0}, {"date": "2003-03-18", "close": 110.2855773, "volume": 11851.0}, {"date": "2003-03-19", "close": 109.48640645, "volume": 8124.0}, {"date": "2003-03-20", "close": 111.08474815, "volume": 4939.0}, {"date": "2003-03-21", "close": 110.2855773, "volume": 4326.0}, {"date": "2003-03-24", "close": 109.48640645, "volume": 5364.0}, {"date": "2003-03-25", "close": 110.2855773, "volume": 8085.0}, {"date": "2003-03-26", "close": 111.08474815, "volume": 4699.0}, {"date": "2003-03-27", "close": 111.883919, "volume": 6601.0}, {"date": "2003-03-28", "close": 115.0806024, "volume": 20106.0}, {"date": "2003-03-31", "close": 111.883919, "volume": 55431.0}, {"date": "2003-04-01", "close": 114.28143155, "volume": 8493.0}, {"date": "2003-04-02", "close": 112.68308985, "volume": 52058.0}, {"date": "2003-04-03", "close": 113.4822607, "volume": 10151.0}, {"date": "2003-04-04", "close": 115.0806024, "volume": 13148.0}, {"date": "2003-04-07", "close": 123.87148175, "volume": 39551.0}, {"date": "2003-04-08", "close": 124.6706526, "volume": 29341.0}, {"date": "2003-04-09", "close": 121.4739692, "volume": 8408.0}, {"date": "2003-04-10", "close": 119.8756275, "volume": 15213.0}, {"date": "2003-04-11", "close": 125.46982345, "volume": 19909.0}, {"date": "2003-04-14", "close": 125.46982345, "volume": 8532.0}, {"date": "2003-04-15", "close": 131.86319025, "volume": 76375.0}, {"date": "2003-04-16", "close": 131.86319025, "volume": 28652.0}, {"date": "2003-04-17", "close": 131.0640194, "volume": 21042.0}, {"date": "2003-04-22", "close": 131.86319025, "volume": 9587.0}, {"date": "2003-04-23", "close": 132.6623611, "volume": 12247.0}, {"date": "2003-04-24", "close": 130.26484855, "volume": 8729.0}, {"date": "2003-04-28", "close": 130.26484855, "volume": 11666.0}, {"date": "2003-04-29", "close": 127.867336, "volume": 31594.0}, {"date": "2003-04-30", "close": 122.27314005, "volume": 32208.0}, {"date": "2003-05-01", "close": 126.2689943, "volume": 11712.0}, {"date": "2003-05-02", "close": 120.67479835, "volume": 7733.0}, {"date": "2003-05-05", "close": 123.0723109, "volume": 5318.0}, {"date": "2003-05-06", "close": 125.46982345, "volume": 7121.0}, {"date": "2003-05-07", "close": 127.867336, "volume": 12450.0}, {"date": "2003-05-08", "close": 130.26484855, "volume": 11909.0}, {"date": "2003-05-09", "close": 136.65821535, "volume": 56653.0}, {"date": "2003-05-12", "close": 137.4573862, "volume": 31459.0}, {"date": "2003-05-13", "close": 139.85489875, "volume": 41237.0}, {"date": "2003-05-14", "close": 136.65821535, "volume": 17608.0}, {"date": "2003-05-15", "close": 133.46153195, "volume": 15739.0}, {"date": "2003-05-16", "close": 129.4656777, "volume": 18415.0}, {"date": "2003-05-19", "close": 129.4656777, "volume": 10644.0}, {"date": "2003-05-20", "close": 134.2607028, "volume": 12445.0}, {"date": "2003-05-21", "close": 127.867336, "volume": 23686.0}, {"date": "2003-05-22", "close": 127.06816515, "volume": 25301.0}, {"date": "2003-05-23", "close": 131.0640194, "volume": 18364.0}, {"date": "2003-05-26", "close": 133.46153195, "volume": 24765.0}, {"date": "2003-05-27", "close": 135.05987365, "volume": 16346.0}, {"date": "2003-05-28", "close": 135.05987365, "volume": 27199.0}, {"date": "2003-05-29", "close": 132.6623611, "volume": 11283.0}, {"date": "2003-05-30", "close": 123.87148175, "volume": 31588.0}, {"date": "2003-06-02", "close": 129.4656777, "volume": 24039.0}, {"date": "2003-06-03", "close": 127.867336, "volume": 24204.0}, {"date": "2003-06-04", "close": 123.87148175, "volume": 24054.0}, {"date": "2003-06-05", "close": 126.2689943, "volume": 24364.0}, {"date": "2003-06-06", "close": 126.2689943, "volume": 12331.0}, {"date": "2003-06-10", "close": 127.867336, "volume": 14241.0}, {"date": "2003-06-11", "close": 127.867336, "volume": 11261.0}, {"date": "2003-06-12", "close": 131.86319025, "volume": 23058.0}, {"date": "2003-06-13", "close": 130.26484855, "volume": 15436.0}, {"date": "2003-06-16", "close": 131.86319025, "volume": 16923.0}, {"date": "2003-06-17", "close": 131.0640194, "volume": 15776.0}, {"date": "2003-06-18", "close": 130.26484855, "volume": 20358.0}, {"date": "2003-06-19", "close": 131.86319025, "volume": 26907.0}, {"date": "2003-06-20", "close": 135.05987365, "volume": 27748.0}, {"date": "2003-06-23", "close": 134.2607028, "volume": 19716.0}, {"date": "2003-06-24", "close": 136.65821535, "volume": 19586.0}, {"date": "2003-06-25", "close": 137.4573862, "volume": 14059.0}, {"date": "2003-06-26", "close": 136.65821535, "volume": 28003.0}, {"date": "2003-06-27", "close": 136.65821535, "volume": 13769.0}, {"date": "2003-06-30", "close": 134.2607028, "volume": 14705.0}, {"date": "2003-07-01", "close": 137.4573862, "volume": 14488.0}, {"date": "2003-07-02", "close": 147.0474364, "volume": 84326.0}, {"date": "2003-07-03", "close": 139.0557279, "volume": 39053.0}, {"date": "2003-07-04", "close": 136.65821535, "volume": 24628.0}, {"date": "2003-07-07", "close": 137.4573862, "volume": 5584.0}, {"date": "2003-07-08", "close": 139.0557279, "volume": 14083.0}, {"date": "2003-07-09", "close": 138.25655705, "volume": 4365.0}, {"date": "2003-07-10", "close": 138.25655705, "volume": 11376.0}, {"date": "2003-07-11", "close": 139.85489875, "volume": 7967.0}, {"date": "2003-07-14", "close": 139.0557279, "volume": 9947.0}, {"date": "2003-07-15", "close": 139.0557279, "volume": 10273.0}, {"date": "2003-07-16", "close": 140.6540696, "volume": 12652.0}, {"date": "2003-07-17", "close": 139.0557279, "volume": 11181.0}, {"date": "2003-07-18", "close": 139.0557279, "volume": 9137.0}, {"date": "2003-07-21", "close": 134.2607028, "volume": 16876.0}, {"date": "2003-07-22", "close": 134.2607028, "volume": 16223.0}, {"date": "2003-07-23", "close": 131.86319025, "volume": 13629.0}, {"date": "2003-07-24", "close": 131.0640194, "volume": 9908.0}, {"date": "2003-07-25", "close": 133.46153195, "volume": 9327.0}, {"date": "2003-07-28", "close": 131.86319025, "volume": 9826.0}, {"date": "2003-07-29", "close": 132.6623611, "volume": 14392.0}, {"date": "2003-07-30", "close": 134.2607028, "volume": 13255.0}, {"date": "2003-07-31", "close": 136.65821535, "volume": 14728.0}, {"date": "2003-08-01", "close": 135.05987365, "volume": 10016.0}, {"date": "2003-08-04", "close": 134.2607028, "volume": 3576.0}, {"date": "2003-08-05", "close": 132.6623611, "volume": 13295.0}, {"date": "2003-08-06", "close": 131.86319025, "volume": 11758.0}, {"date": "2003-08-07", "close": 129.4656777, "volume": 7599.0}, {"date": "2003-08-08", "close": 131.86319025, "volume": 4780.0}, {"date": "2003-08-11", "close": 130.26484855, "volume": 9564.0}, {"date": "2003-08-12", "close": 131.0640194, "volume": 3674.0}, {"date": "2003-08-13", "close": 134.2607028, "volume": 10121.0}, {"date": "2003-08-14", "close": 131.86319025, "volume": 11344.0}, {"date": "2003-08-15", "close": 132.6623611, "volume": 6468.0}, {"date": "2003-08-18", "close": 129.4656777, "volume": 14364.0}, {"date": "2003-08-19", "close": 131.0640194, "volume": 11838.0}, {"date": "2003-08-20", "close": 127.06816515, "volume": 33944.0}, {"date": "2003-08-21", "close": 128.66650685, "volume": 12941.0}, {"date": "2003-08-22", "close": 129.4656777, "volume": 16865.0}, {"date": "2003-08-25", "close": 131.0640194, "volume": 13653.0}, {"date": "2003-08-26", "close": 130.26484855, "volume": 20209.0}, {"date": "2003-08-27", "close": 130.26484855, "volume": 6397.0}, {"date": "2003-08-28", "close": 131.86319025, "volume": 26448.0}, {"date": "2003-08-29", "close": 120.67479835, "volume": 169727.0}, {"date": "2003-09-01", "close": 116.6789441, "volume": 105453.0}, {"date": "2003-09-02", "close": 115.0806024, "volume": 65068.0}, {"date": "2003-09-03", "close": 115.87977325, "volume": 56926.0}, {"date": "2003-09-04", "close": 121.4739692, "volume": 56054.0}, {"date": "2003-09-05", "close": 119.8756275, "volume": 31525.0}, {"date": "2003-09-08", "close": 119.07645665, "volume": 17815.0}, {"date": "2003-09-09", "close": 120.67479835, "volume": 26150.0}, {"date": "2003-09-10", "close": 123.0723109, "volume": 31492.0}, {"date": "2003-09-11", "close": 123.87148175, "volume": 26296.0}, {"date": "2003-09-12", "close": 123.87148175, "volume": 17363.0}, {"date": "2003-09-15", "close": 124.6706526, "volume": 17814.0}, {"date": "2003-09-16", "close": 126.2689943, "volume": 28652.0}, {"date": "2003-09-17", "close": 126.2689943, "volume": 16230.0}, {"date": "2003-09-18", "close": 126.2689943, "volume": 52753.0}, {"date": "2003-09-19", "close": 130.26484855, "volume": 54196.0}, {"date": "2003-09-22", "close": 129.4656777, "volume": 29394.0}, {"date": "2003-09-23", "close": 128.66650685, "volume": 37751.0}, {"date": "2003-09-24", "close": 130.26484855, "volume": 41704.0}, {"date": "2003-09-25", "close": 127.06816515, "volume": 39270.0}, {"date": "2003-09-26", "close": 122.27314005, "volume": 62629.0}, {"date": "2003-09-29", "close": 123.0723109, "volume": 14543.0}, {"date": "2003-09-30", "close": 126.2689943, "volume": 20549.0}, {"date": "2003-10-01", "close": 127.06816515, "volume": 21683.0}, {"date": "2003-10-02", "close": 125.46982345, "volume": 23164.0}, {"date": "2003-10-03", "close": 123.87148175, "volume": 11973.0}, {"date": "2003-10-06", "close": 122.27314005, "volume": 7585.0}, {"date": "2003-10-07", "close": 123.0723109, "volume": 10396.0}, {"date": "2003-10-08", "close": 123.87148175, "volume": 11596.0}, {"date": "2003-10-09", "close": 124.6706526, "volume": 13669.0}, {"date": "2003-10-10", "close": 123.87148175, "volume": 9219.0}, {"date": "2003-10-13", "close": 122.27314005, "volume": 17786.0}, {"date": "2003-10-14", "close": 121.4739692, "volume": 8890.0}, {"date": "2003-10-15", "close": 121.4739692, "volume": 22459.0}, {"date": "2003-10-16", "close": 119.07645665, "volume": 13029.0}, {"date": "2003-10-17", "close": 119.8756275, "volume": 15391.0}, {"date": "2003-10-20", "close": 118.2772858, "volume": 11023.0}, {"date": "2003-10-21", "close": 118.2772858, "volume": 14385.0}, {"date": "2003-10-22", "close": 115.87977325, "volume": 13536.0}, {"date": "2003-10-23", "close": 113.4822607, "volume": 27893.0}, {"date": "2003-10-24", "close": 116.6789441, "volume": 17065.0}, {"date": "2003-10-27", "close": 116.6789441, "volume": 11741.0}, {"date": "2003-10-28", "close": 117.47811495, "volume": 17324.0}, {"date": "2003-10-29", "close": 119.8756275, "volume": 23384.0}, {"date": "2003-10-30", "close": 120.67479835, "volume": 14949.0}, {"date": "2003-10-31", "close": 120.67479835, "volume": 12137.0}, {"date": "2003-11-03", "close": 120.67479835, "volume": 16320.0}, {"date": "2003-11-04", "close": 117.47811495, "volume": 11012.0}, {"date": "2003-11-05", "close": 116.6789441, "volume": 16258.0}, {"date": "2003-11-06", "close": 116.6789441, "volume": 8765.0}, {"date": "2003-11-07", "close": 119.07645665, "volume": 8176.0}, {"date": "2003-11-10", "close": 115.87977325, "volume": 7708.0}, {"date": "2003-11-11", "close": 115.87977325, "volume": 6331.0}, {"date": "2003-11-12", "close": 117.47811495, "volume": 10780.0}, {"date": "2003-11-13", "close": 117.47811495, "volume": 9343.0}, {"date": "2003-11-14", "close": 117.47811495, "volume": 8315.0}, {"date": "2003-11-17", "close": 115.0806024, "volume": 7535.0}, {"date": "2003-11-18", "close": 113.4822607, "volume": 20535.0}, {"date": "2003-11-19", "close": 115.87977325, "volume": 7377.0}, {"date": "2003-11-20", "close": 115.0806024, "volume": 3611.0}, {"date": "2003-11-21", "close": 114.28143155, "volume": 5633.0}, {"date": "2003-11-24", "close": 114.28143155, "volume": 8014.0}, {"date": "2003-11-25", "close": 112.68308985, "volume": 7590.0}, {"date": "2003-11-26", "close": 113.4822607, "volume": 10760.0}, {"date": "2003-11-27", "close": 115.0806024, "volume": 6207.0}, {"date": "2003-11-28", "close": 111.883919, "volume": 8061.0}, {"date": "2003-12-01", "close": 113.4822607, "volume": 4091.0}, {"date": "2003-12-02", "close": 115.87977325, "volume": 25024.0}, {"date": "2003-12-03", "close": 122.27314005, "volume": 34793.0}, {"date": "2003-12-04", "close": 119.07645665, "volume": 15519.0}, {"date": "2003-12-05", "close": 119.8756275, "volume": 8493.0}, {"date": "2003-12-08", "close": 117.47811495, "volume": 6170.0}, {"date": "2003-12-09", "close": 115.87977325, "volume": 9797.0}, {"date": "2003-12-10", "close": 116.6789441, "volume": 14747.0}, {"date": "2003-12-11", "close": 115.0806024, "volume": 22444.0}, {"date": "2003-12-12", "close": 115.0806024, "volume": 4338.0}, {"date": "2003-12-15", "close": 115.0806024, "volume": 13132.0}, {"date": "2003-12-16", "close": 115.87977325, "volume": 11022.0}, {"date": "2003-12-17", "close": 116.6789441, "volume": 13116.0}, {"date": "2003-12-18", "close": 115.87977325, "volume": 22352.0}, {"date": "2003-12-19", "close": 115.0806024, "volume": 8879.0}, {"date": "2003-12-22", "close": 115.0806024, "volume": 4924.0}, {"date": "2003-12-23", "close": 114.28143155, "volume": 4369.0}, {"date": "2003-12-24", "close": 115.87977325, "volume": 3711.0}, {"date": "2003-12-29", "close": 117.47811495, "volume": 5508.0}, {"date": "2003-12-30", "close": 119.07645665, "volume": 5715.0}, {"date": "2003-12-31", "close": 119.07645665, "volume": 3395.0}, {"date": "2004-01-02", "close": 118.2772858, "volume": 2478.0}, {"date": "2004-01-05", "close": 120.67479835, "volume": 14886.0}, {"date": "2004-01-06", "close": 119.8756275, "volume": 16025.0}, {"date": "2004-01-07", "close": 121.4739692, "volume": 8254.0}, {"date": "2004-01-08", "close": 127.867336, "volume": 54592.0}, {"date": "2004-01-09", "close": 127.867336, "volume": 53630.0}, {"date": "2004-01-12", "close": 125.46982345, "volume": 24985.0}, {"date": "2004-01-13", "close": 121.4739692, "volume": 17770.0}, {"date": "2004-01-14", "close": 122.27314005, "volume": 23708.0}, {"date": "2004-01-15", "close": 125.46982345, "volume": 24999.0}, {"date": "2004-01-16", "close": 125.46982345, "volume": 7150.0}, {"date": "2004-01-19", "close": 122.27314005, "volume": 10817.0}, {"date": "2004-01-20", "close": 123.87148175, "volume": 12976.0}, {"date": "2004-01-21", "close": 123.87148175, "volume": 17998.0}, {"date": "2004-01-22", "close": 124.6706526, "volume": 3418.0}, {"date": "2004-01-23", "close": 125.46982345, "volume": 6928.0}, {"date": "2004-01-27", "close": 121.4739692, "volume": 10575.0}, {"date": "2004-01-28", "close": 121.4739692, "volume": 23301.0}, {"date": "2004-01-29", "close": 120.67479835, "volume": 16576.0}, {"date": "2004-01-30", "close": 117.47811495, "volume": 15730.0}, {"date": "2004-02-02", "close": 116.6789441, "volume": 48082.0}, {"date": "2004-02-03", "close": 118.2772858, "volume": 18759.0}, {"date": "2004-02-04", "close": 121.4739692, "volume": 18525.0}, {"date": "2004-02-05", "close": 121.4739692, "volume": 16209.0}, {"date": "2004-02-06", "close": 123.87148175, "volume": 16376.0}, {"date": "2004-02-09", "close": 121.4739692, "volume": 16693.0}, {"date": "2004-02-10", "close": 122.27314005, "volume": 10000.0}, {"date": "2004-02-11", "close": 122.27314005, "volume": 12358.0}, {"date": "2004-02-12", "close": 120.67479835, "volume": 18924.0}, {"date": "2004-02-13", "close": 123.0723109, "volume": 39653.0}, {"date": "2004-02-16", "close": 128.66650685, "volume": 85111.0}, {"date": "2004-02-17", "close": 128.66650685, "volume": 43111.0}, {"date": "2004-02-18", "close": 129.4656777, "volume": 16912.0}, {"date": "2004-02-19", "close": 131.86319025, "volume": 34864.0}, {"date": "2004-02-20", "close": 131.0640194, "volume": 22731.0}, {"date": "2004-02-23", "close": 131.0640194, "volume": 14911.0}, {"date": "2004-02-24", "close": 128.66650685, "volume": 20624.0}, {"date": "2004-02-25", "close": 131.0640194, "volume": 31449.0}, {"date": "2004-02-26", "close": 135.05987365, "volume": 63383.0}, {"date": "2004-02-27", "close": 135.8590445, "volume": 31412.0}, {"date": "2004-03-01", "close": 136.65821535, "volume": 14096.0}, {"date": "2004-03-02", "close": 132.6623611, "volume": 16496.0}, {"date": "2004-03-03", "close": 135.8590445, "volume": 20398.0}, {"date": "2004-03-04", "close": 131.86319025, "volume": 20280.0}, {"date": "2004-03-05", "close": 132.6623611, "volume": 20395.0}, {"date": "2004-03-08", "close": 132.6623611, "volume": 7607.0}, {"date": "2004-03-09", "close": 132.6623611, "volume": 35565.0}, {"date": "2004-03-10", "close": 131.86319025, "volume": 41545.0}, {"date": "2004-03-11", "close": 135.05987365, "volume": 14058.0}, {"date": "2004-03-12", "close": 134.2607028, "volume": 12213.0}, {"date": "2004-03-15", "close": 131.0640194, "volume": 11079.0}, {"date": "2004-03-16", "close": 125.46982345, "volume": 27326.0}, {"date": "2004-03-17", "close": 124.6706526, "volume": 11165.0}, {"date": "2004-03-18", "close": 125.46982345, "volume": 34847.0}, {"date": "2004-03-19", "close": 127.867336, "volume": 79728.0}, {"date": "2004-03-22", "close": 127.06816515, "volume": 13603.0}, {"date": "2004-03-23", "close": 126.2689943, "volume": 14538.0}, {"date": "2004-03-24", "close": 124.6706526, "volume": 39007.0}, {"date": "2004-03-25", "close": 123.0723109, "volume": 19465.0}, {"date": "2004-03-26", "close": 127.06816515, "volume": 11060.0}, {"date": "2004-03-29", "close": 124.6706526, "volume": 6150.0}, {"date": "2004-03-30", "close": 127.06816515, "volume": 14639.0}, {"date": "2004-03-31", "close": 127.867336, "volume": 27209.0}, {"date": "2004-04-01", "close": 130.26484855, "volume": 8775.0}, {"date": "2004-04-02", "close": 131.86319025, "volume": 28319.0}, {"date": "2004-04-05", "close": 131.86319025, "volume": 9680.0}, {"date": "2004-04-06", "close": 131.0640194, "volume": 24124.0}, {"date": "2004-04-07", "close": 131.86319025, "volume": 16305.0}, {"date": "2004-04-08", "close": 129.4656777, "volume": 7571.0}, {"date": "2004-04-13", "close": 130.26484855, "volume": 15682.0}, {"date": "2004-04-14", "close": 131.0640194, "volume": 13335.0}, {"date": "2004-04-15", "close": 130.26484855, "volume": 7986.0}, {"date": "2004-04-16", "close": 130.26484855, "volume": 10297.0}, {"date": "2004-04-19", "close": 130.26484855, "volume": 5570.0}, {"date": "2004-04-20", "close": 130.26484855, "volume": 8751.0}, {"date": "2004-04-21", "close": 130.26484855, "volume": 6197.0}, {"date": "2004-04-22", "close": 130.26484855, "volume": 19382.0}, {"date": "2004-04-23", "close": 130.26484855, "volume": 11401.0}, {"date": "2004-04-26", "close": 127.06816515, "volume": 8357.0}, {"date": "2004-04-27", "close": 126.2689943, "volume": 15021.0}, {"date": "2004-04-28", "close": 124.6706526, "volume": 23319.0}, {"date": "2004-04-29", "close": 121.4739692, "volume": 26440.0}, {"date": "2004-04-30", "close": 120.67479835, "volume": 23381.0}, {"date": "2004-05-03", "close": 121.4739692, "volume": 20302.0}, {"date": "2004-05-04", "close": 118.2772858, "volume": 28999.0}, {"date": "2004-05-05", "close": 119.07645665, "volume": 20158.0}, {"date": "2004-05-06", "close": 119.07645665, "volume": 8617.0}, {"date": "2004-05-07", "close": 119.8756275, "volume": 9092.0}, {"date": "2004-05-10", "close": 115.87977325, "volume": 26333.0}, {"date": "2004-05-11", "close": 117.47811495, "volume": 35116.0}, {"date": "2004-05-12", "close": 118.2772858, "volume": 12610.0}, {"date": "2004-05-13", "close": 116.6789441, "volume": 13687.0}, {"date": "2004-05-14", "close": 115.0806024, "volume": 18264.0}, {"date": "2004-05-17", "close": 115.0806024, "volume": 9261.0}, {"date": "2004-05-18", "close": 114.28143155, "volume": 12010.0}, {"date": "2004-05-19", "close": 113.4822607, "volume": 12449.0}, {"date": "2004-05-20", "close": 115.0806024, "volume": 8746.0}, {"date": "2004-05-21", "close": 118.2772858, "volume": 9623.0}, {"date": "2004-05-24", "close": 117.47811495, "volume": 3470.0}, {"date": "2004-05-25", "close": 118.2772858, "volume": 10636.0}, {"date": "2004-05-26", "close": 122.27314005, "volume": 13664.0}, {"date": "2004-05-27", "close": 120.67479835, "volume": 18799.0}, {"date": "2004-05-28", "close": 123.87148175, "volume": 53026.0}, {"date": "2004-05-31", "close": 123.0723109, "volume": 25799.0}, {"date": "2004-06-01", "close": 121.4739692, "volume": 14401.0}, {"date": "2004-06-02", "close": 119.8756275, "volume": 29540.0}, {"date": "2004-06-03", "close": 120.67479835, "volume": 21379.0}, {"date": "2004-06-04", "close": 120.67479835, "volume": 29146.0}, {"date": "2004-06-07", "close": 120.67479835, "volume": 6291.0}, {"date": "2004-06-08", "close": 120.67479835, "volume": 13600.0}, {"date": "2004-06-09", "close": 120.67479835, "volume": 13715.0}, {"date": "2004-06-10", "close": 123.87148175, "volume": 18850.0}, {"date": "2004-06-11", "close": 123.87148175, "volume": 9041.0}, {"date": "2004-06-15", "close": 123.0723109, "volume": 9864.0}, {"date": "2004-06-16", "close": 121.4739692, "volume": 15221.0}, {"date": "2004-06-17", "close": 123.87148175, "volume": 39621.0}, {"date": "2004-06-18", "close": 122.27314005, "volume": 9543.0}, {"date": "2004-06-21", "close": 123.0723109, "volume": 12554.0}, {"date": "2004-06-22", "close": 122.27314005, "volume": 7329.0}, {"date": "2004-06-23", "close": 123.0723109, "volume": 21449.0}, {"date": "2004-06-24", "close": 124.6706526, "volume": 16015.0}, {"date": "2004-06-25", "close": 124.6706526, "volume": 29471.0}, {"date": "2004-06-28", "close": 124.6706526, "volume": 15820.0}, {"date": "2004-06-29", "close": 124.6706526, "volume": 16709.0}, {"date": "2004-06-30", "close": 126.2689943, "volume": 41114.0}, {"date": "2004-07-01", "close": 128.66650685, "volume": 19855.0}, {"date": "2004-07-02", "close": 131.86319025, "volume": 26398.0}, {"date": "2004-07-05", "close": 131.0640194, "volume": 20141.0}, {"date": "2004-07-06", "close": 132.6623611, "volume": 21482.0}, {"date": "2004-07-07", "close": 131.86319025, "volume": 14966.0}, {"date": "2004-07-08", "close": 133.46153195, "volume": 21120.0}, {"date": "2004-07-09", "close": 136.65821535, "volume": 69657.0}, {"date": "2004-07-12", "close": 135.8590445, "volume": 11289.0}, {"date": "2004-07-13", "close": 136.65821535, "volume": 17400.0}, {"date": "2004-07-14", "close": 134.2607028, "volume": 11291.0}, {"date": "2004-07-15", "close": 134.2607028, "volume": 8207.0}, {"date": "2004-07-16", "close": 134.2607028, "volume": 13965.0}, {"date": "2004-07-19", "close": 134.2607028, "volume": 4357.0}, {"date": "2004-07-20", "close": 135.05987365, "volume": 18722.0}, {"date": "2004-07-21", "close": 134.2607028, "volume": 12186.0}, {"date": "2004-07-22", "close": 135.05987365, "volume": 48827.0}, {"date": "2004-07-23", "close": 135.05987365, "volume": 10246.0}, {"date": "2004-07-26", "close": 134.2607028, "volume": 21811.0}, {"date": "2004-07-27", "close": 134.2607028, "volume": 13419.0}, {"date": "2004-07-28", "close": 134.2607028, "volume": 11638.0}, {"date": "2004-07-29", "close": 134.2607028, "volume": 11232.0}, {"date": "2004-07-30", "close": 134.2607028, "volume": 9259.0}, {"date": "2004-08-02", "close": 134.2607028, "volume": 10402.0}, {"date": "2004-08-03", "close": 134.2607028, "volume": 10437.0}, {"date": "2004-08-04", "close": 133.46153195, "volume": 14768.0}, {"date": "2004-08-05", "close": 132.6623611, "volume": 12961.0}, {"date": "2004-08-06", "close": 132.6623611, "volume": 19032.0}, {"date": "2004-08-09", "close": 131.0640194, "volume": 11507.0}, {"date": "2004-08-10", "close": 132.6623611, "volume": 18442.0}, {"date": "2004-08-11", "close": 135.05987365, "volume": 5635.0}, {"date": "2004-08-12", "close": 136.65821535, "volume": 30055.0}, {"date": "2004-08-13", "close": 136.65821535, "volume": 24847.0}, {"date": "2004-08-16", "close": 136.65821535, "volume": 12488.0}, {"date": "2004-08-17", "close": 139.85489875, "volume": 23448.0}, {"date": "2004-08-18", "close": 139.0557279, "volume": 18241.0}, {"date": "2004-08-19", "close": 139.85489875, "volume": 31947.0}, {"date": "2004-08-20", "close": 140.6540696, "volume": 6500.0}, {"date": "2004-08-23", "close": 143.05158215, "volume": 10571.0}, {"date": "2004-08-24", "close": 139.0557279, "volume": 8917.0}, {"date": "2004-08-25", "close": 141.45324045, "volume": 9123.0}, {"date": "2004-08-26", "close": 140.6540696, "volume": 9001.0}, {"date": "2004-08-27", "close": 141.45324045, "volume": 11357.0}, {"date": "2004-08-30", "close": 141.45324045, "volume": 11166.0}, {"date": "2004-08-31", "close": 143.05158215, "volume": 16222.0}, {"date": "2004-09-01", "close": 143.850753, "volume": 32083.0}, {"date": "2004-09-02", "close": 142.2524113, "volume": 20337.0}, {"date": "2004-09-03", "close": 143.850753, "volume": 12787.0}, {"date": "2004-09-06", "close": 143.850753, "volume": 10301.0}, {"date": "2004-09-07", "close": 145.4490947, "volume": 8256.0}, {"date": "2004-09-08", "close": 146.24826555, "volume": 10297.0}, {"date": "2004-09-09", "close": 147.0474364, "volume": 10619.0}, {"date": "2004-09-10", "close": 147.0474364, "volume": 21655.0}, {"date": "2004-09-13", "close": 147.84660725, "volume": 20302.0}, {"date": "2004-09-14", "close": 150.2441198, "volume": 9050.0}, {"date": "2004-09-15", "close": 149.44494895, "volume": 25870.0}, {"date": "2004-09-16", "close": 151.8424615, "volume": 53411.0}, {"date": "2004-09-17", "close": 152.64163235, "volume": 11546.0}, {"date": "2004-09-20", "close": 152.64163235, "volume": 18080.0}, {"date": "2004-09-21", "close": 153.4408032, "volume": 17163.0}, {"date": "2004-09-22", "close": 150.2441198, "volume": 15970.0}, {"date": "2004-09-23", "close": 149.44494895, "volume": 26936.0}, {"date": "2004-09-24", "close": 149.44494895, "volume": 11241.0}, {"date": "2004-09-27", "close": 148.6457781, "volume": 6293.0}, {"date": "2004-09-28", "close": 149.44494895, "volume": 6970.0}, {"date": "2004-09-29", "close": 151.04329065, "volume": 10071.0}, {"date": "2004-09-30", "close": 151.8424615, "volume": 18387.0}, {"date": "2004-10-01", "close": 152.64163235, "volume": 27801.0}, {"date": "2004-10-04", "close": 151.8424615, "volume": 2284.0}, {"date": "2004-10-05", "close": 152.64163235, "volume": 12261.0}, {"date": "2004-10-06", "close": 153.4408032, "volume": 13592.0}, {"date": "2004-10-07", "close": 148.6457781, "volume": 72642.0}, {"date": "2004-10-08", "close": 147.84660725, "volume": 24441.0}, {"date": "2004-10-11", "close": 148.6457781, "volume": 5197.0}, {"date": "2004-10-12", "close": 151.04329065, "volume": 15998.0}, {"date": "2004-10-13", "close": 150.2441198, "volume": 8059.0}, {"date": "2004-10-14", "close": 149.44494895, "volume": 20885.0}, {"date": "2004-10-15", "close": 148.6457781, "volume": 14959.0}, {"date": "2004-10-18", "close": 149.44494895, "volume": 22028.0}, {"date": "2004-10-19", "close": 147.84660725, "volume": 17366.0}, {"date": "2004-10-20", "close": 146.24826555, "volume": 26540.0}, {"date": "2004-10-21", "close": 146.24826555, "volume": 28624.0}, {"date": "2004-10-22", "close": 147.84660725, "volume": 10857.0}, {"date": "2004-10-25", "close": 148.6457781, "volume": 8384.0}, {"date": "2004-10-26", "close": 155.0391449, "volume": 28582.0}, {"date": "2004-10-27", "close": 159.83417, "volume": 61161.0}, {"date": "2004-10-28", "close": 163.83002425, "volume": 36014.0}, {"date": "2004-10-29", "close": 159.83417, "volume": 20095.0}, {"date": "2004-11-01", "close": 160.63334085, "volume": 14334.0}, {"date": "2004-11-02", "close": 164.6291951, "volume": 18196.0}, {"date": "2004-11-03", "close": 173.42007445, "volume": 47363.0}, {"date": "2004-11-04", "close": 172.6209036, "volume": 22304.0}, {"date": "2004-11-05", "close": 171.82173275, "volume": 28272.0}, {"date": "2004-11-08", "close": 169.4242202, "volume": 13816.0}, {"date": "2004-11-09", "close": 167.02670765, "volume": 15411.0}, {"date": "2004-11-10", "close": 165.42836595, "volume": 16491.0}, {"date": "2004-11-11", "close": 171.0225619, "volume": 14604.0}, {"date": "2004-11-12", "close": 169.4242202, "volume": 12010.0}, {"date": "2004-11-15", "close": 165.42836595, "volume": 3958.0}, {"date": "2004-11-16", "close": 167.8258785, "volume": 16055.0}, {"date": "2004-11-17", "close": 168.62504935, "volume": 11182.0}, {"date": "2004-11-18", "close": 168.62504935, "volume": 10779.0}, {"date": "2004-11-19", "close": 169.4242202, "volume": 10045.0}, {"date": "2004-11-22", "close": 163.0308534, "volume": 13098.0}, {"date": "2004-11-23", "close": 165.42836595, "volume": 9974.0}, {"date": "2004-11-24", "close": 169.4242202, "volume": 14394.0}, {"date": "2004-11-25", "close": 164.6291951, "volume": 10598.0}, {"date": "2004-11-26", "close": 164.6291951, "volume": 11151.0}, {"date": "2004-11-29", "close": 167.02670765, "volume": 11401.0}, {"date": "2004-11-30", "close": 168.62504935, "volume": 13990.0}, {"date": "2004-12-01", "close": 164.6291951, "volume": 12464.0}, {"date": "2004-12-02", "close": 166.2275368, "volume": 18817.0}, {"date": "2004-12-03", "close": 167.8258785, "volume": 22726.0}, {"date": "2004-12-06", "close": 172.6209036, "volume": 22578.0}, {"date": "2004-12-07", "close": 170.22339105, "volume": 14399.0}, {"date": "2004-12-08", "close": 174.2192453, "volume": 99473.0}, {"date": "2004-12-09", "close": 173.42007445, "volume": 11070.0}, {"date": "2004-12-10", "close": 164.6291951, "volume": 2594530.0}, {"date": "2004-12-13", "close": 169.4242202, "volume": 97532.0}, {"date": "2004-12-14", "close": 170.22339105, "volume": 77526.0}, {"date": "2004-12-15", "close": 170.22339105, "volume": 32651.0}, {"date": "2004-12-16", "close": 169.4242202, "volume": 39216.0}, {"date": "2004-12-17", "close": 167.02670765, "volume": 27547.0}, {"date": "2004-12-20", "close": 165.42836595, "volume": 33416.0}, {"date": "2004-12-21", "close": 165.42836595, "volume": 33462.0}, {"date": "2004-12-22", "close": 164.6291951, "volume": 38597.0}, {"date": "2004-12-23", "close": 167.8258785, "volume": 7518.0}, {"date": "2004-12-24", "close": 171.82173275, "volume": 9784.0}, {"date": "2004-12-29", "close": 170.22339105, "volume": 2661.0}, {"date": "2004-12-30", "close": 171.0225619, "volume": 4419.0}, {"date": "2004-12-31", "close": 172.6209036, "volume": 6726.0}, {"date": "2005-01-04", "close": 173.42007445, "volume": 14836.0}, {"date": "2005-01-05", "close": 174.2192453, "volume": 18249.0}, {"date": "2005-01-06", "close": 174.2192453, "volume": 17754.0}, {"date": "2005-01-07", "close": 173.42007445, "volume": 5519.0}, {"date": "2005-01-10", "close": 171.82173275, "volume": 9849.0}, {"date": "2005-01-11", "close": 174.2192453, "volume": 15179.0}, {"date": "2005-01-12", "close": 175.817587, "volume": 41085.0}, {"date": "2005-01-13", "close": 179.81344125, "volume": 48796.0}, {"date": "2005-01-14", "close": 179.0142704, "volume": 15266.0}, {"date": "2005-01-17", "close": 179.0142704, "volume": 25580.0}, {"date": "2005-01-18", "close": 177.4159287, "volume": 18391.0}, {"date": "2005-01-19", "close": 179.0142704, "volume": 36291.0}, {"date": "2005-01-20", "close": 179.0142704, "volume": 18735.0}, {"date": "2005-01-21", "close": 176.61675785, "volume": 21956.0}, {"date": "2005-01-24", "close": 180.6126121, "volume": 18281.0}, {"date": "2005-01-25", "close": 181.41178295, "volume": 20813.0}, {"date": "2005-01-27", "close": 179.81344125, "volume": 20438.0}, {"date": "2005-01-28", "close": 177.4159287, "volume": 17574.0}, {"date": "2005-01-31", "close": 179.0142704, "volume": 21113.0}, {"date": "2005-02-01", "close": 180.6126121, "volume": 14723.0}, {"date": "2005-02-02", "close": 180.6126121, "volume": 12359.0}, {"date": "2005-02-03", "close": 180.6126121, "volume": 16391.0}, {"date": "2005-02-04", "close": 177.4159287, "volume": 12846.0}, {"date": "2005-02-07", "close": 180.6126121, "volume": 19004.0}, {"date": "2005-02-08", "close": 175.817587, "volume": 47371.0}, {"date": "2005-02-09", "close": 173.42007445, "volume": 22655.0}, {"date": "2005-02-10", "close": 179.81344125, "volume": 28815.0}, {"date": "2005-02-11", "close": 184.60846635, "volume": 62367.0}, {"date": "2005-02-14", "close": 181.41178295, "volume": 16976.0}, {"date": "2005-02-15", "close": 178.21509955, "volume": 40833.0}, {"date": "2005-02-16", "close": 175.817587, "volume": 36529.0}, {"date": "2005-02-17", "close": 175.01841615, "volume": 18628.0}, {"date": "2005-02-18", "close": 171.0225619, "volume": 15420.0}, {"date": "2005-02-21", "close": 172.6209036, "volume": 21096.0}, {"date": "2005-02-22", "close": 168.62504935, "volume": 19727.0}, {"date": "2005-02-23", "close": 162.23168255, "volume": 31767.0}, {"date": "2005-02-24", "close": 167.02670765, "volume": 61721.0}, {"date": "2005-02-25", "close": 164.6291951, "volume": 16174.0}, {"date": "2005-02-28", "close": 164.6291951, "volume": 19916.0}, {"date": "2005-03-01", "close": 169.4242202, "volume": 51097.0}, {"date": "2005-03-02", "close": 171.82173275, "volume": 67659.0}, {"date": "2005-03-03", "close": 171.82173275, "volume": 17209.0}, {"date": "2005-03-04", "close": 169.4242202, "volume": 38879.0}, {"date": "2005-03-07", "close": 168.62504935, "volume": 9082.0}, {"date": "2005-03-08", "close": 170.22339105, "volume": 22299.0}, {"date": "2005-03-09", "close": 173.42007445, "volume": 9811.0}, {"date": "2005-03-10", "close": 174.2192453, "volume": 12443.0}, {"date": "2005-03-11", "close": 174.2192453, "volume": 18289.0}, {"date": "2005-03-14", "close": 175.01841615, "volume": 29792.0}, {"date": "2005-03-15", "close": 172.6209036, "volume": 25284.0}, {"date": "2005-03-16", "close": 169.4242202, "volume": 23708.0}, {"date": "2005-03-17", "close": 167.02670765, "volume": 13454.0}, {"date": "2005-03-18", "close": 162.23168255, "volume": 101987.0}, {"date": "2005-03-21", "close": 168.62504935, "volume": 28342.0}, {"date": "2005-03-22", "close": 168.62504935, "volume": 16122.0}, {"date": "2005-03-23", "close": 166.2275368, "volume": 21807.0}, {"date": "2005-03-24", "close": 163.83002425, "volume": 9762.0}, {"date": "2005-03-29", "close": 165.42836595, "volume": 15516.0}, {"date": "2005-03-30", "close": 165.42836595, "volume": 39968.0}, {"date": "2005-03-31", "close": 166.2275368, "volume": 33648.0}, {"date": "2005-04-01", "close": 171.82173275, "volume": 14005.0}, {"date": "2005-04-04", "close": 169.4242202, "volume": 8816.0}, {"date": "2005-04-05", "close": 171.82173275, "volume": 19641.0}, {"date": "2005-04-06", "close": 171.0225619, "volume": 34908.0}, {"date": "2005-04-07", "close": 171.0225619, "volume": 14247.0}, {"date": "2005-04-08", "close": 174.2192453, "volume": 20619.0}, {"date": "2005-04-11", "close": 173.42007445, "volume": 17036.0}, {"date": "2005-04-12", "close": 174.2192453, "volume": 26821.0}, {"date": "2005-04-13", "close": 175.817587, "volume": 33589.0}, {"date": "2005-04-14", "close": 174.2192453, "volume": 30274.0}, {"date": "2005-04-15", "close": 171.82173275, "volume": 34048.0}, {"date": "2005-04-18", "close": 173.42007445, "volume": 21904.0}, {"date": "2005-04-19", "close": 175.817587, "volume": 21034.0}, {"date": "2005-04-20", "close": 175.01841615, "volume": 39298.0}, {"date": "2005-04-21", "close": 170.22339105, "volume": 17259.0}, {"date": "2005-04-22", "close": 165.42836595, "volume": 25830.0}, {"date": "2005-04-26", "close": 167.8258785, "volume": 93799.0}, {"date": "2005-04-27", "close": 158.2358283, "volume": 41456.0}, {"date": "2005-04-28", "close": 154.23997405, "volume": 32281.0}, {"date": "2005-04-29", "close": 151.04329065, "volume": 45895.0}, {"date": "2005-05-02", "close": 147.84660725, "volume": 13713.0}, {"date": "2005-05-03", "close": 146.24826555, "volume": 26445.0}, {"date": "2005-05-04", "close": 147.84660725, "volume": 19855.0}, {"date": "2005-05-05", "close": 139.85489875, "volume": 49473.0}, {"date": "2005-05-06", "close": 144.64992385, "volume": 54758.0}, {"date": "2005-05-09", "close": 141.852825875, "volume": 62679.0}, {"date": "2005-05-10", "close": 144.64992385, "volume": 36047.0}, {"date": "2005-05-11", "close": 145.848680125, "volume": 7295.0}, {"date": "2005-05-12", "close": 153.041217775, "volume": 36675.0}, {"date": "2005-05-13", "close": 151.442876075, "volume": 30832.0}, {"date": "2005-05-16", "close": 147.0474364, "volume": 11641.0}, {"date": "2005-05-17", "close": 149.844534375, "volume": 19372.0}, {"date": "2005-05-18", "close": 152.64163235, "volume": 14878.0}, {"date": "2005-05-19", "close": 154.639559475, "volume": 13659.0}, {"date": "2005-05-20", "close": 151.04329065, "volume": 16274.0}, {"date": "2005-05-23", "close": 151.04329065, "volume": 11284.0}, {"date": "2005-05-24", "close": 150.643705225, "volume": 23262.0}, {"date": "2005-05-25", "close": 147.447021825, "volume": 32918.0}, {"date": "2005-05-26", "close": 148.6457781, "volume": 18566.0}, {"date": "2005-05-27", "close": 146.647850975, "volume": 51822.0}, {"date": "2005-05-30", "close": 143.05158215, "volume": 19106.0}, {"date": "2005-05-31", "close": 135.05987365, "volume": 35263.0}, {"date": "2005-06-01", "close": 136.65821535, "volume": 42007.0}, {"date": "2005-06-02", "close": 133.861117375, "volume": 28995.0}, {"date": "2005-06-03", "close": 136.65821535, "volume": 28198.0}, {"date": "2005-06-06", "close": 137.4573862, "volume": 10246.0}, {"date": "2005-06-07", "close": 143.05158215, "volume": 42646.0}, {"date": "2005-06-08", "close": 139.455313325, "volume": 37110.0}, {"date": "2005-06-09", "close": 140.254484175, "volume": 32695.0}, {"date": "2005-06-10", "close": 142.651996725, "volume": 60691.0}, {"date": "2005-06-14", "close": 148.6457781, "volume": 47513.0}, {"date": "2005-06-15", "close": 151.8424615, "volume": 40308.0}, {"date": "2005-06-16", "close": 151.442876075, "volume": 77472.0}, {"date": "2005-06-17", "close": 152.64163235, "volume": 27166.0}, {"date": "2005-06-20", "close": 152.242046925, "volume": 26063.0}, {"date": "2005-06-21", "close": 148.6457781, "volume": 19734.0}, {"date": "2005-06-22", "close": 147.0474364, "volume": 23725.0}, {"date": "2005-06-23", "close": 148.6457781, "volume": 34605.0}, {"date": "2005-06-24", "close": 152.64163235, "volume": 11092.0}, {"date": "2005-06-27", "close": 146.24826555, "volume": 21496.0}, {"date": "2005-06-28", "close": 149.44494895, "volume": 31144.0}, {"date": "2005-06-29", "close": 148.6457781, "volume": 12617.0}, {"date": "2005-06-30", "close": 145.4490947, "volume": 56848.0}, {"date": "2005-07-01", "close": 146.647850975, "volume": 8431.0}, {"date": "2005-07-04", "close": 147.84660725, "volume": 12197.0}, {"date": "2005-07-05", "close": 147.0474364, "volume": 34936.0}, {"date": "2005-07-06", "close": 148.246192675, "volume": 32556.0}, {"date": "2005-07-07", "close": 153.840388625, "volume": 35539.0}, {"date": "2005-07-08", "close": 160.63334085, "volume": 49927.0}, {"date": "2005-07-11", "close": 158.2358283, "volume": 25110.0}, {"date": "2005-07-12", "close": 159.03499915, "volume": 16169.0}, {"date": "2005-07-13", "close": 159.434584575, "volume": 24387.0}, {"date": "2005-07-14", "close": 163.83002425, "volume": 29576.0}, {"date": "2005-07-15", "close": 166.2275368, "volume": 26029.0}, {"date": "2005-07-18", "close": 164.6291951, "volume": 11578.0}, {"date": "2005-07-19", "close": 164.6291951, "volume": 12979.0}, {"date": "2005-07-20", "close": 165.42836595, "volume": 30454.0}, {"date": "2005-07-21", "close": 162.23168255, "volume": 21273.0}, {"date": "2005-07-22", "close": 165.42836595, "volume": 40106.0}, {"date": "2005-07-25", "close": 164.6291951, "volume": 21209.0}, {"date": "2005-07-26", "close": 166.2275368, "volume": 17067.0}, {"date": "2005-07-27", "close": 167.8258785, "volume": 32894.0}, {"date": "2005-07-28", "close": 168.62504935, "volume": 23128.0}, {"date": "2005-07-29", "close": 168.62504935, "volume": 22369.0}, {"date": "2005-08-01", "close": 171.0225619, "volume": 16950.0}, {"date": "2005-08-02", "close": 175.817587, "volume": 45262.0}, {"date": "2005-08-03", "close": 174.2192453, "volume": 34579.0}, {"date": "2005-08-04", "close": 175.01841615, "volume": 14298.0}, {"date": "2005-08-05", "close": 173.42007445, "volume": 22598.0}, {"date": "2005-08-08", "close": 171.82173275, "volume": 26224.0}, {"date": "2005-08-09", "close": 173.42007445, "volume": 15411.0}, {"date": "2005-08-10", "close": 179.81344125, "volume": 66836.0}, {"date": "2005-08-11", "close": 176.61675785, "volume": 22516.0}, {"date": "2005-08-12", "close": 171.0225619, "volume": 21074.0}, {"date": "2005-08-15", "close": 174.2192453, "volume": 33084.0}, {"date": "2005-08-16", "close": 173.42007445, "volume": 17007.0}, {"date": "2005-08-17", "close": 168.62504935, "volume": 21216.0}, {"date": "2005-08-18", "close": 162.23168255, "volume": 61333.0}, {"date": "2005-08-19", "close": 164.6291951, "volume": 11190.0}, {"date": "2005-08-22", "close": 163.83002425, "volume": 52405.0}, {"date": "2005-08-23", "close": 163.0308534, "volume": 41501.0}, {"date": "2005-08-24", "close": 158.635413725, "volume": 46828.0}, {"date": "2005-08-25", "close": 156.6374866, "volume": 37295.0}, {"date": "2005-08-26", "close": 163.83002425, "volume": 17027.0}, {"date": "2005-08-29", "close": 158.635413725, "volume": 16614.0}, {"date": "2005-08-30", "close": 159.434584575, "volume": 21248.0}, {"date": "2005-08-31", "close": 159.83417, "volume": 9712.0}, {"date": "2005-09-01", "close": 165.42836595, "volume": 19979.0}, {"date": "2005-09-02", "close": 163.83002425, "volume": 16190.0}, {"date": "2005-09-05", "close": 163.83002425, "volume": 15887.0}, {"date": "2005-09-06", "close": 168.62504935, "volume": 17531.0}, {"date": "2005-09-07", "close": 171.0225619, "volume": 12049.0}, {"date": "2005-09-08", "close": 168.62504935, "volume": 28862.0}, {"date": "2005-09-09", "close": 169.4242202, "volume": 22129.0}, {"date": "2005-09-12", "close": 173.42007445, "volume": 11260.0}, {"date": "2005-09-13", "close": 175.817587, "volume": 36975.0}, {"date": "2005-09-14", "close": 175.817587, "volume": 17336.0}, {"date": "2005-09-15", "close": 173.42007445, "volume": 30908.0}, {"date": "2005-09-16", "close": 175.817587, "volume": 20184.0}, {"date": "2005-09-19", "close": 175.01841615, "volume": 8490.0}, {"date": "2005-09-20", "close": 177.4159287, "volume": 8299.0}, {"date": "2005-09-21", "close": 171.82173275, "volume": 872554.0}, {"date": "2005-09-22", "close": 169.4242202, "volume": 51397.0}, {"date": "2005-09-23", "close": 171.0225619, "volume": 17859.0}, {"date": "2005-09-26", "close": 173.42007445, "volume": 58311.0}, {"date": "2005-09-27", "close": 171.82173275, "volume": 27428.0}, {"date": "2005-09-28", "close": 172.6209036, "volume": 38857.0}, {"date": "2005-09-29", "close": 171.82173275, "volume": 18353.0}, {"date": "2005-09-30", "close": 168.62504935, "volume": 20708.0}, {"date": "2005-10-03", "close": 167.8258785, "volume": 12224.0}, {"date": "2005-10-04", "close": 165.42836595, "volume": 22092.0}, {"date": "2005-10-05", "close": 162.23168255, "volume": 28427.0}, {"date": "2005-10-06", "close": 157.43665745, "volume": 20518.0}, {"date": "2005-10-07", "close": 155.83831575, "volume": 28207.0}, {"date": "2005-10-10", "close": 155.0391449, "volume": 25932.0}, {"date": "2005-10-11", "close": 162.23168255, "volume": 55511.0}, {"date": "2005-10-12", "close": 161.4325117, "volume": 45165.0}, {"date": "2005-10-13", "close": 163.83002425, "volume": 15693.0}, {"date": "2005-10-14", "close": 157.037072025, "volume": 20818.0}, {"date": "2005-10-17", "close": 158.2358283, "volume": 19533.0}, {"date": "2005-10-18", "close": 158.635413725, "volume": 53740.0}, {"date": "2005-10-19", "close": 155.0391449, "volume": 27150.0}, {"date": "2005-10-20", "close": 154.23997405, "volume": 13790.0}, {"date": "2005-10-21", "close": 150.643705225, "volume": 26076.0}, {"date": "2005-10-24", "close": 149.44494895, "volume": 42699.0}, {"date": "2005-10-25", "close": 153.4408032, "volume": 41053.0}, {"date": "2005-10-26", "close": 149.844534375, "volume": 37776.0}, {"date": "2005-10-27", "close": 149.44494895, "volume": 28915.0}, {"date": "2005-10-28", "close": 143.850753, "volume": 55617.0}, {"date": "2005-10-31", "close": 147.84660725, "volume": 27686.0}, {"date": "2005-11-01", "close": 150.2441198, "volume": 38864.0}, {"date": "2005-11-02", "close": 145.848680125, "volume": 73313.0}, {"date": "2005-11-03", "close": 149.44494895, "volume": 110975.0}, {"date": "2005-11-04", "close": 149.44494895, "volume": 9092.0}, {"date": "2005-11-07", "close": 148.6457781, "volume": 10445.0}, {"date": "2005-11-08", "close": 152.64163235, "volume": 21754.0}, {"date": "2005-11-09", "close": 155.0391449, "volume": 49622.0}, {"date": "2005-11-10", "close": 153.4408032, "volume": 25211.0}, {"date": "2005-11-11", "close": 156.6374866, "volume": 13063.0}, {"date": "2005-11-14", "close": 155.83831575, "volume": 20062.0}, {"date": "2005-11-15", "close": 152.64163235, "volume": 27869.0}, {"date": "2005-11-16", "close": 155.0391449, "volume": 17795.0}, {"date": "2005-11-17", "close": 154.639559475, "volume": 19432.0}, {"date": "2005-11-18", "close": 158.2358283, "volume": 16181.0}, {"date": "2005-11-21", "close": 156.6374866, "volume": 23268.0}, {"date": "2005-11-22", "close": 154.639559475, "volume": 31405.0}, {"date": "2005-11-23", "close": 155.83831575, "volume": 36069.0}, {"date": "2005-11-24", "close": 155.83831575, "volume": 17372.0}, {"date": "2005-11-25", "close": 158.2358283, "volume": 15571.0}, {"date": "2005-11-28", "close": 157.43665745, "volume": 19304.0}, {"date": "2005-11-29", "close": 158.2358283, "volume": 12892.0}, {"date": "2005-11-30", "close": 157.43665745, "volume": 44146.0}, {"date": "2005-12-01", "close": 155.0391449, "volume": 24039.0}, {"date": "2005-12-02", "close": 148.6457781, "volume": 29423.0}, {"date": "2005-12-05", "close": 154.23997405, "volume": 19220.0}, {"date": "2005-12-06", "close": 151.8424615, "volume": 17964.0}, {"date": "2005-12-07", "close": 148.6457781, "volume": 20595.0}, {"date": "2005-12-08", "close": 146.647850975, "volume": 23148.0}, {"date": "2005-12-09", "close": 146.647850975, "volume": 19208.0}, {"date": "2005-12-12", "close": 148.6457781, "volume": 12063.0}, {"date": "2005-12-13", "close": 149.44494895, "volume": 5540.0}, {"date": "2005-12-14", "close": 149.44494895, "volume": 8153.0}, {"date": "2005-12-15", "close": 149.44494895, "volume": 43645.0}, {"date": "2005-12-16", "close": 149.44494895, "volume": 12027.0}, {"date": "2005-12-19", "close": 149.44494895, "volume": 18802.0}, {"date": "2005-12-20", "close": 147.84660725, "volume": 22328.0}, {"date": "2005-12-21", "close": 152.64163235, "volume": 24818.0}, {"date": "2005-12-22", "close": 155.0391449, "volume": 27349.0}, {"date": "2005-12-23", "close": 153.4408032, "volume": 3984.0}, {"date": "2005-12-28", "close": 152.64163235, "volume": 3629.0}, {"date": "2005-12-29", "close": 152.64163235, "volume": 9331.0}, {"date": "2005-12-30", "close": 155.0391449, "volume": 8276.0}, {"date": "2006-01-03", "close": 153.840388625, "volume": 9023.0}, {"date": "2006-01-04", "close": 155.0391449, "volume": 15579.0}, {"date": "2006-01-05", "close": 152.64163235, "volume": 20000.0}, {"date": "2006-01-06", "close": 153.840388625, "volume": 5566.0}, {"date": "2006-01-09", "close": 154.23997405, "volume": 13052.0}, {"date": "2006-01-10", "close": 155.83831575, "volume": 18575.0}, {"date": "2006-01-11", "close": 158.635413725, "volume": 25539.0}, {"date": "2006-01-12", "close": 158.2358283, "volume": 11627.0}, {"date": "2006-01-13", "close": 159.434584575, "volume": 16172.0}, {"date": "2006-01-16", "close": 162.23168255, "volume": 13129.0}, {"date": "2006-01-17", "close": 162.23168255, "volume": 39244.0}, {"date": "2006-01-18", "close": 160.63334085, "volume": 46412.0}, {"date": "2006-01-19", "close": 161.4325117, "volume": 13072.0}, {"date": "2006-01-20", "close": 163.83002425, "volume": 33325.0}, {"date": "2006-01-23", "close": 163.0308534, "volume": 21866.0}, {"date": "2006-01-24", "close": 162.23168255, "volume": 15236.0}, {"date": "2006-01-25", "close": 171.0225619, "volume": 41067.0}, {"date": "2006-01-27", "close": 171.82173275, "volume": 24584.0}, {"date": "2006-01-30", "close": 173.42007445, "volume": 26287.0}, {"date": "2006-01-31", "close": 171.82173275, "volume": 30005.0}, {"date": "2006-02-01", "close": 174.2192453, "volume": 8453.0}, {"date": "2006-02-02", "close": 171.82173275, "volume": 16129.0}, {"date": "2006-02-03", "close": 168.62504935, "volume": 12141.0}, {"date": "2006-02-06", "close": 168.62504935, "volume": 20190.0}, {"date": "2006-02-07", "close": 167.8258785, "volume": 17521.0}, {"date": "2006-02-08", "close": 167.8258785, "volume": 18537.0}, {"date": "2006-02-09", "close": 175.817587, "volume": 38813.0}, {"date": "2006-02-10", "close": 172.6209036, "volume": 37990.0}, {"date": "2006-02-13", "close": 173.42007445, "volume": 58856.0}, {"date": "2006-02-14", "close": 178.21509955, "volume": 31026.0}, {"date": "2006-02-15", "close": 181.41178295, "volume": 44305.0}, {"date": "2006-02-16", "close": 182.2109538, "volume": 55077.0}, {"date": "2006-02-17", "close": 179.0142704, "volume": 14301.0}, {"date": "2006-02-20", "close": 185.4076372, "volume": 63848.0}, {"date": "2006-02-21", "close": 185.4076372, "volume": 22705.0}, {"date": "2006-02-22", "close": 187.0059789, "volume": 19435.0}, {"date": "2006-02-23", "close": 187.0059789, "volume": 28975.0}, {"date": "2006-02-24", "close": 186.20680805, "volume": 51648.0}, {"date": "2006-02-27", "close": 190.2026623, "volume": 27415.0}, {"date": "2006-02-28", "close": 188.6043206, "volume": 46161.0}, {"date": "2006-03-01", "close": 183.01012465, "volume": 47717.0}, {"date": "2006-03-02", "close": 183.8092955, "volume": 35647.0}, {"date": "2006-03-03", "close": 183.01012465, "volume": 23361.0}, {"date": "2006-03-06", "close": 183.8092955, "volume": 8580.0}, {"date": "2006-03-07", "close": 183.8092955, "volume": 26152.0}, {"date": "2006-03-08", "close": 180.6126121, "volume": 17359.0}, {"date": "2006-03-09", "close": 181.41178295, "volume": 16492.0}, {"date": "2006-03-10", "close": 178.21509955, "volume": 15832.0}, {"date": "2006-03-13", "close": 179.0142704, "volume": 12419.0}, {"date": "2006-03-14", "close": 179.81344125, "volume": 17781.0}, {"date": "2006-03-15", "close": 180.6126121, "volume": 25153.0}, {"date": "2006-03-16", "close": 180.6126121, "volume": 41616.0}, {"date": "2006-03-17", "close": 179.81344125, "volume": 14141.0}, {"date": "2006-03-20", "close": 180.6126121, "volume": 9847.0}, {"date": "2006-03-21", "close": 179.0142704, "volume": 7723.0}, {"date": "2006-03-22", "close": 180.6126121, "volume": 9065.0}, {"date": "2006-03-23", "close": 181.41178295, "volume": 27158.0}, {"date": "2006-03-24", "close": 181.41178295, "volume": 12036.0}, {"date": "2006-03-27", "close": 180.6126121, "volume": 10004.0}, {"date": "2006-03-28", "close": 181.41178295, "volume": 22858.0}, {"date": "2006-03-29", "close": 179.0142704, "volume": 26730.0}, {"date": "2006-03-30", "close": 179.0142704, "volume": 12972.0}, {"date": "2006-03-31", "close": 180.6126121, "volume": 14805.0}, {"date": "2006-04-03", "close": 181.41178295, "volume": 5390.0}, {"date": "2006-04-04", "close": 179.81344125, "volume": 27221.0}, {"date": "2006-04-05", "close": 184.60846635, "volume": 15094.0}, {"date": "2006-04-06", "close": 187.0059789, "volume": 18565.0}, {"date": "2006-04-07", "close": 184.60846635, "volume": 21745.0}, {"date": "2006-04-10", "close": 182.2109538, "volume": 28529.0}, {"date": "2006-04-11", "close": 181.41178295, "volume": 10209.0}, {"date": "2006-04-12", "close": 175.817587, "volume": 249390.0}, {"date": "2006-04-13", "close": 174.2192453, "volume": 9236.0}, {"date": "2006-04-18", "close": 180.6126121, "volume": 23948.0}, {"date": "2006-04-19", "close": 183.8092955, "volume": 37843.0}, {"date": "2006-04-20", "close": 180.6126121, "volume": 25310.0}, {"date": "2006-04-21", "close": 179.81344125, "volume": 35015.0}, {"date": "2006-04-24", "close": 179.81344125, "volume": 18909.0}, {"date": "2006-04-26", "close": 183.01012465, "volume": 47714.0}, {"date": "2006-04-27", "close": 181.41178295, "volume": 19139.0}, {"date": "2006-04-28", "close": 180.6126121, "volume": 21137.0}, {"date": "2006-05-01", "close": 181.41178295, "volume": 22055.0}, {"date": "2006-05-02", "close": 176.61675785, "volume": 14771.0}, {"date": "2006-05-03", "close": 177.4159287, "volume": 17030.0}, {"date": "2006-05-04", "close": 173.42007445, "volume": 20176.0}, {"date": "2006-05-05", "close": 172.6209036, "volume": 17016.0}, {"date": "2006-05-08", "close": 175.817587, "volume": 18351.0}, {"date": "2006-05-09", "close": 179.0142704, "volume": 15389.0}, {"date": "2006-05-10", "close": 178.21509955, "volume": 17863.0}, {"date": "2006-05-11", "close": 177.4159287, "volume": 40386.0}, {"date": "2006-05-12", "close": 179.0142704, "volume": 13500.0}, {"date": "2006-05-15", "close": 179.81344125, "volume": 12898.0}, {"date": "2006-05-16", "close": 183.01012465, "volume": 45503.0}, {"date": "2006-05-17", "close": 187.80514975, "volume": 63722.0}, {"date": "2006-05-18", "close": 187.0059789, "volume": 33351.0}, {"date": "2006-05-19", "close": 187.0059789, "volume": 57787.0}, {"date": "2006-05-22", "close": 187.80514975, "volume": 30092.0}, {"date": "2006-05-24", "close": 178.21509955, "volume": 43870.0}, {"date": "2006-05-25", "close": 175.817587, "volume": 33482.0}, {"date": "2006-05-26", "close": 176.61675785, "volume": 18387.0}, {"date": "2006-05-29", "close": 176.61675785, "volume": 17132.0}, {"date": "2006-05-30", "close": 176.61675785, "volume": 12175.0}, {"date": "2006-05-31", "close": 175.01841615, "volume": 60169.0}, {"date": "2006-06-01", "close": 175.01841615, "volume": 7371.0}, {"date": "2006-06-02", "close": 179.81344125, "volume": 37033.0}, {"date": "2006-06-05", "close": 179.81344125, "volume": 11676.0}, {"date": "2006-06-06", "close": 174.2192453, "volume": 32979.0}, {"date": "2006-06-07", "close": 172.6209036, "volume": 41073.0}, {"date": "2006-06-08", "close": 174.2192453, "volume": 19128.0}, {"date": "2006-06-09", "close": 172.6209036, "volume": 35928.0}, {"date": "2006-06-13", "close": 175.817587, "volume": 32596.0}, {"date": "2006-06-14", "close": 174.2192453, "volume": 72122.0}, {"date": "2006-06-15", "close": 174.2192453, "volume": 80777.0}, {"date": "2006-06-16", "close": 179.0142704, "volume": 19570.0}, {"date": "2006-06-19", "close": 173.42007445, "volume": 4717.0}, {"date": "2006-06-20", "close": 167.8258785, "volume": 14370.0}, {"date": "2006-06-21", "close": 172.6209036, "volume": 9260.0}, {"date": "2006-06-22", "close": 171.82173275, "volume": 14231.0}, {"date": "2006-06-23", "close": 167.8258785, "volume": 9721.0}, {"date": "2006-06-26", "close": 167.8258785, "volume": 17365.0}, {"date": "2006-06-27", "close": 167.8258785, "volume": 12590.0}, {"date": "2006-06-28", "close": 165.42836595, "volume": 9338.0}, {"date": "2006-06-29", "close": 165.42836595, "volume": 8056.0}, {"date": "2006-06-30", "close": 167.8258785, "volume": 15385.0}, {"date": "2006-07-03", "close": 167.02670765, "volume": 12827.0}, {"date": "2006-07-04", "close": 163.83002425, "volume": 25881.0}, {"date": "2006-07-05", "close": 163.83002425, "volume": 30083.0}, {"date": "2006-07-06", "close": 164.6291951, "volume": 26625.0}, {"date": "2006-07-07", "close": 167.02670765, "volume": 22539.0}, {"date": "2006-07-10", "close": 167.8258785, "volume": 5761.0}, {"date": "2006-07-11", "close": 166.2275368, "volume": 8354.0}, {"date": "2006-07-12", "close": 167.8258785, "volume": 11242.0}, {"date": "2006-07-13", "close": 163.0308534, "volume": 34371.0}, {"date": "2006-07-14", "close": 162.23168255, "volume": 9942.0}, {"date": "2006-07-17", "close": 159.83417, "volume": 11727.0}, {"date": "2006-07-18", "close": 157.836242875, "volume": 15107.0}, {"date": "2006-07-19", "close": 155.83831575, "volume": 8628.0}, {"date": "2006-07-20", "close": 162.23168255, "volume": 13603.0}, {"date": "2006-07-21", "close": 161.4325117, "volume": 11804.0}, {"date": "2006-07-24", "close": 163.0308534, "volume": 11147.0}, {"date": "2006-07-25", "close": 158.2358283, "volume": 32622.0}, {"date": "2006-07-26", "close": 156.6374866, "volume": 42470.0}, {"date": "2006-07-27", "close": 163.0308534, "volume": 29101.0}, {"date": "2006-07-28", "close": 158.2358283, "volume": 18999.0}, {"date": "2006-07-31", "close": 159.83417, "volume": 20443.0}, {"date": "2006-08-01", "close": 157.037072025, "volume": 10306.0}, {"date": "2006-08-02", "close": 156.237901175, "volume": 28236.0}, {"date": "2006-08-03", "close": 158.2358283, "volume": 23671.0}, {"date": "2006-08-04", "close": 158.2358283, "volume": 21972.0}, {"date": "2006-08-07", "close": 156.6374866, "volume": 9945.0}, {"date": "2006-08-08", "close": 159.03499915, "volume": 13491.0}, {"date": "2006-08-09", "close": 155.83831575, "volume": 13915.0}, {"date": "2006-08-10", "close": 152.64163235, "volume": 11200.0}, {"date": "2006-08-11", "close": 152.64163235, "volume": 25791.0}, {"date": "2006-08-14", "close": 155.83831575, "volume": 13713.0}, {"date": "2006-08-15", "close": 155.0391449, "volume": 9760.0}, {"date": "2006-08-16", "close": 156.6374866, "volume": 16903.0}, {"date": "2006-08-17", "close": 163.0308534, "volume": 33258.0}, {"date": "2006-08-18", "close": 165.42836595, "volume": 26612.0}, {"date": "2006-08-21", "close": 164.6291951, "volume": 5453.0}, {"date": "2006-08-22", "close": 162.23168255, "volume": 10893.0}, {"date": "2006-08-23", "close": 163.83002425, "volume": 14043.0}, {"date": "2006-08-24", "close": 169.4242202, "volume": 77534.0}, {"date": "2006-08-25", "close": 167.8258785, "volume": 26018.0}, {"date": "2006-08-28", "close": 167.8258785, "volume": 11112.0}, {"date": "2006-08-29", "close": 168.62504935, "volume": 4807.0}, {"date": "2006-08-30", "close": 171.0225619, "volume": 6751.0}, {"date": "2006-08-31", "close": 171.0225619, "volume": 12300.0}, {"date": "2006-09-01", "close": 167.02670765, "volume": 8731.0}, {"date": "2006-09-04", "close": 163.0308534, "volume": 19982.0}, {"date": "2006-09-05", "close": 167.8258785, "volume": 16995.0}, {"date": "2006-09-06", "close": 170.22339105, "volume": 12173.0}, {"date": "2006-09-07", "close": 171.0225619, "volume": 17118.0}, {"date": "2006-09-08", "close": 170.22339105, "volume": 8046.0}, {"date": "2006-09-11", "close": 163.0308534, "volume": 12226.0}, {"date": "2006-09-12", "close": 159.83417, "volume": 18821.0}, {"date": "2006-09-13", "close": 158.635413725, "volume": 9002.0}, {"date": "2006-09-14", "close": 157.836242875, "volume": 16353.0}, {"date": "2006-09-15", "close": 155.438730325, "volume": 28180.0}, {"date": "2006-09-18", "close": 153.840388625, "volume": 19182.0}, {"date": "2006-09-19", "close": 155.0391449, "volume": 26575.0}, {"date": "2006-09-20", "close": 156.6374866, "volume": 56486.0}, {"date": "2006-09-21", "close": 157.43665745, "volume": 65258.0}, {"date": "2006-09-22", "close": 155.83831575, "volume": 31811.0}, {"date": "2006-09-25", "close": 156.6374866, "volume": 17944.0}, {"date": "2006-09-26", "close": 157.43665745, "volume": 25298.0}, {"date": "2006-09-27", "close": 161.4325117, "volume": 57254.0}, {"date": "2006-09-28", "close": 160.63334085, "volume": 26087.0}, {"date": "2006-09-29", "close": 162.23168255, "volume": 14037.0}, {"date": "2006-10-02", "close": 163.0308534, "volume": 10029.0}, {"date": "2006-10-03", "close": 156.6374866, "volume": 19893.0}, {"date": "2006-10-04", "close": 160.63334085, "volume": 16747.0}, {"date": "2006-10-05", "close": 164.6291951, "volume": 32019.0}, {"date": "2006-10-06", "close": 164.6291951, "volume": 13512.0}, {"date": "2006-10-09", "close": 162.23168255, "volume": 13231.0}, {"date": "2006-10-10", "close": 161.4325117, "volume": 18600.0}, {"date": "2006-10-11", "close": 159.03499915, "volume": 69410.0}, {"date": "2006-10-12", "close": 153.4408032, "volume": 68752.0}, {"date": "2006-10-13", "close": 150.2441198, "volume": 125002.0}, {"date": "2006-10-16", "close": 151.442876075, "volume": 27455.0}, {"date": "2006-10-17", "close": 151.8424615, "volume": 23400.0}, {"date": "2006-10-18", "close": 148.6457781, "volume": 26100.0}, {"date": "2006-10-19", "close": 153.041217775, "volume": 19966.0}, {"date": "2006-10-20", "close": 152.64163235, "volume": 25031.0}, {"date": "2006-10-23", "close": 149.844534375, "volume": 24460.0}, {"date": "2006-10-24", "close": 139.0557279, "volume": 36877.0}, {"date": "2006-10-25", "close": 135.05987365, "volume": 128708.0}, {"date": "2006-10-26", "close": 133.46153195, "volume": 125500.0}, {"date": "2006-10-27", "close": 138.25655705, "volume": 197838.0}, {"date": "2006-10-30", "close": 139.85489875, "volume": 52208.0}, {"date": "2006-10-31", "close": 140.6540696, "volume": 47768.0}, {"date": "2006-11-01", "close": 140.6540696, "volume": 40048.0}, {"date": "2006-11-02", "close": 140.254484175, "volume": 54916.0}, {"date": "2006-11-03", "close": 139.85489875, "volume": 70442.0}, {"date": "2006-11-06", "close": 137.4573862, "volume": 66897.0}, {"date": "2006-11-07", "close": 136.65821535, "volume": 39825.0}, {"date": "2006-11-08", "close": 138.656142475, "volume": 74320.0}, {"date": "2006-11-09", "close": 140.6540696, "volume": 40766.0}, {"date": "2006-11-10", "close": 143.850753, "volume": 62389.0}, {"date": "2006-11-13", "close": 142.2524113, "volume": 63864.0}, {"date": "2006-11-14", "close": 142.651996725, "volume": 13402.0}, {"date": "2006-11-15", "close": 141.852825875, "volume": 36475.0}, {"date": "2006-11-16", "close": 144.64992385, "volume": 32517.0}, {"date": "2006-11-17", "close": 144.64992385, "volume": 51807.0}, {"date": "2006-11-20", "close": 145.4490947, "volume": 24008.0}, {"date": "2006-11-21", "close": 145.4490947, "volume": 39680.0}, {"date": "2006-11-22", "close": 145.848680125, "volume": 31868.0}, {"date": "2006-11-23", "close": 146.647850975, "volume": 62872.0}, {"date": "2006-11-24", "close": 146.647850975, "volume": 17322.0}, {"date": "2006-11-27", "close": 146.647850975, "volume": 56116.0}, {"date": "2006-11-28", "close": 145.848680125, "volume": 41890.0}, {"date": "2006-11-29", "close": 147.0474364, "volume": 30995.0}, {"date": "2006-11-30", "close": 151.04329065, "volume": 29263.0}, {"date": "2006-12-01", "close": 151.8424615, "volume": 20557.0}, {"date": "2006-12-04", "close": 151.04329065, "volume": 12544.0}, {"date": "2006-12-05", "close": 152.242046925, "volume": 17538.0}, {"date": "2006-12-06", "close": 151.04329065, "volume": 24688.0}, {"date": "2006-12-07", "close": 149.844534375, "volume": 34150.0}, {"date": "2006-12-08", "close": 150.2441198, "volume": 21309.0}, {"date": "2006-12-11", "close": 153.041217775, "volume": 31939.0}, {"date": "2006-12-12", "close": 154.23997405, "volume": 23151.0}, {"date": "2006-12-13", "close": 154.23997405, "volume": 15508.0}, {"date": "2006-12-14", "close": 155.438730325, "volume": 11717.0}, {"date": "2006-12-15", "close": 156.6374866, "volume": 22571.0}, {"date": "2006-12-18", "close": 155.83831575, "volume": 18900.0}, {"date": "2006-12-19", "close": 155.0391449, "volume": 29884.0}, {"date": "2006-12-20", "close": 155.83831575, "volume": 21672.0}, {"date": "2006-12-21", "close": 156.6374866, "volume": 50015.0}, {"date": "2006-12-22", "close": 157.43665745, "volume": 4330.0}, {"date": "2006-12-27", "close": 158.2358283, "volume": 4188.0}, {"date": "2006-12-28", "close": 159.83417, "volume": 13760.0}, {"date": "2006-12-29", "close": 157.43665745, "volume": 5990.0}, {"date": "2007-01-02", "close": 160.63334085, "volume": 5555.0}, {"date": "2007-01-03", "close": 158.2358283, "volume": 22704.0}, {"date": "2007-01-04", "close": 157.43665745, "volume": 12686.0}, {"date": "2007-01-05", "close": 153.840388625, "volume": 10946.0}, {"date": "2007-01-08", "close": 153.041217775, "volume": 32468.0}, {"date": "2007-01-09", "close": 158.2358283, "volume": 14841.0}, {"date": "2007-01-10", "close": 167.02670765, "volume": 84060.0}, {"date": "2007-01-11", "close": 173.42007445, "volume": 44721.0}, {"date": "2007-01-12", "close": 171.82173275, "volume": 64965.0}, {"date": "2007-01-15", "close": 170.22339105, "volume": 17050.0}, {"date": "2007-01-16", "close": 171.0225619, "volume": 24599.0}, {"date": "2007-01-17", "close": 167.02670765, "volume": 25477.0}, {"date": "2007-01-18", "close": 171.0225619, "volume": 26103.0}, {"date": "2007-01-19", "close": 171.82173275, "volume": 39254.0}, {"date": "2007-01-22", "close": 171.82173275, "volume": 13162.0}, {"date": "2007-01-23", "close": 167.8258785, "volume": 17007.0}, {"date": "2007-01-24", "close": 164.6291951, "volume": 33264.0}, {"date": "2007-01-25", "close": 167.02670765, "volume": 28866.0}, {"date": "2007-01-29", "close": 166.2275368, "volume": 8738.0}, {"date": "2007-01-30", "close": 167.02670765, "volume": 17516.0}, {"date": "2007-01-31", "close": 167.8258785, "volume": 29245.0}, {"date": "2007-02-01", "close": 167.8258785, "volume": 27374.0}, {"date": "2007-02-02", "close": 163.83002425, "volume": 24897.0}, {"date": "2007-02-05", "close": 170.22339105, "volume": 148242.0}, {"date": "2007-02-06", "close": 171.82173275, "volume": 34319.0}, {"date": "2007-02-07", "close": 171.82173275, "volume": 56281.0}, {"date": "2007-02-08", "close": 172.6209036, "volume": 35987.0}, {"date": "2007-02-09", "close": 173.42007445, "volume": 74042.0}, {"date": "2007-02-12", "close": 171.0225619, "volume": 44327.0}, {"date": "2007-02-13", "close": 168.62504935, "volume": 33989.0}, {"date": "2007-02-14", "close": 172.6209036, "volume": 48183.0}, {"date": "2007-02-15", "close": 176.61675785, "volume": 95574.0}, {"date": "2007-02-16", "close": 181.41178295, "volume": 73785.0}, {"date": "2007-02-19", "close": 181.41178295, "volume": 16728.0}, {"date": "2007-02-20", "close": 179.0142704, "volume": 11908.0}, {"date": "2007-02-21", "close": 179.81344125, "volume": 34256.0}, {"date": "2007-02-22", "close": 179.81344125, "volume": 44261.0}, {"date": "2007-02-23", "close": 177.4159287, "volume": 42198.0}, {"date": "2007-02-26", "close": 173.42007445, "volume": 28265.0}, {"date": "2007-02-27", "close": 173.42007445, "volume": 33380.0}, {"date": "2007-02-28", "close": 167.8258785, "volume": 38595.0}, {"date": "2007-03-01", "close": 169.4242202, "volume": 42810.0}, {"date": "2007-03-02", "close": 172.6209036, "volume": 31007.0}, {"date": "2007-03-05", "close": 171.82173275, "volume": 40938.0}, {"date": "2007-03-06", "close": 176.61675785, "volume": 27875.0}, {"date": "2007-03-07", "close": 175.817587, "volume": 41792.0}, {"date": "2007-03-08", "close": 175.01841615, "volume": 36232.0}, {"date": "2007-03-09", "close": 167.8258785, "volume": 43703.0}, {"date": "2007-03-12", "close": 171.0225619, "volume": 23259.0}, {"date": "2007-03-13", "close": 172.6209036, "volume": 25053.0}, {"date": "2007-03-14", "close": 167.8258785, "volume": 23006.0}, {"date": "2007-03-15", "close": 170.22339105, "volume": 57492.0}, {"date": "2007-03-16", "close": 168.62504935, "volume": 53223.0}, {"date": "2007-03-19", "close": 173.42007445, "volume": 40058.0}, {"date": "2007-03-20", "close": 175.817587, "volume": 47035.0}, {"date": "2007-03-21", "close": 176.61675785, "volume": 32390.0}, {"date": "2007-03-22", "close": 174.2192453, "volume": 55717.0}, {"date": "2007-03-23", "close": 174.2192453, "volume": 36648.0}, {"date": "2007-03-26", "close": 175.817587, "volume": 23854.0}, {"date": "2007-03-27", "close": 175.817587, "volume": 38362.0}, {"date": "2007-03-28", "close": 171.0225619, "volume": 23462.0}, {"date": "2007-03-29", "close": 171.82173275, "volume": 14392.0}, {"date": "2007-03-30", "close": 172.6209036, "volume": 20679.0}, {"date": "2007-04-02", "close": 173.42007445, "volume": 27793.0}, {"date": "2007-04-03", "close": 175.817587, "volume": 39731.0}, {"date": "2007-04-04", "close": 178.21509955, "volume": 67273.0}, {"date": "2007-04-05", "close": 178.21509955, "volume": 12514.0}, {"date": "2007-04-10", "close": 184.60846635, "volume": 84931.0}, {"date": "2007-04-11", "close": 187.0059789, "volume": 114675.0}, {"date": "2007-04-12", "close": 192.60017485, "volume": 95999.0}, {"date": "2007-04-13", "close": 194.9976874, "volume": 77845.0}, {"date": "2007-04-16", "close": 194.19851655, "volume": 65600.0}, {"date": "2007-04-17", "close": 191.00183315, "volume": 44531.0}, {"date": "2007-04-18", "close": 191.801004, "volume": 24077.0}, {"date": "2007-04-19", "close": 189.40349145, "volume": 31726.0}, {"date": "2007-04-20", "close": 184.60846635, "volume": 44986.0}, {"date": "2007-04-23", "close": 186.20680805, "volume": 41212.0}, {"date": "2007-04-24", "close": 191.00183315, "volume": 55162.0}, {"date": "2007-04-26", "close": 190.2026623, "volume": 39699.0}, {"date": "2007-04-27", "close": 189.40349145, "volume": 24367.0}, {"date": "2007-04-30", "close": 191.801004, "volume": 30685.0}, {"date": "2007-05-01", "close": 189.40349145, "volume": 19327.0}, {"date": "2007-05-02", "close": 191.00183315, "volume": 94969.0}, {"date": "2007-05-03", "close": 189.40349145, "volume": 28848.0}, {"date": "2007-05-04", "close": 183.8092955, "volume": 53308.0}, {"date": "2007-05-07", "close": 187.80514975, "volume": 30072.0}, {"date": "2007-05-08", "close": 191.801004, "volume": 39528.0}, {"date": "2007-05-09", "close": 191.801004, "volume": 35188.0}, {"date": "2007-05-10", "close": 192.60017485, "volume": 24873.0}, {"date": "2007-05-11", "close": 197.39519995, "volume": 40685.0}, {"date": "2007-05-14", "close": 199.7927125, "volume": 33373.0}, {"date": "2007-05-15", "close": 201.3910542, "volume": 24322.0}, {"date": "2007-05-16", "close": 203.78856675, "volume": 24789.0}, {"date": "2007-05-17", "close": 206.1860793, "volume": 26119.0}, {"date": "2007-05-18", "close": 206.98525015, "volume": 19680.0}, {"date": "2007-05-21", "close": 208.58359185, "volume": 29651.0}, {"date": "2007-05-22", "close": 213.37861695, "volume": 40165.0}, {"date": "2007-05-23", "close": 211.78027525, "volume": 41122.0}, {"date": "2007-05-24", "close": 202.19022505, "volume": 38342.0}, {"date": "2007-05-25", "close": 202.19022505, "volume": 40662.0}, {"date": "2007-05-28", "close": 200.59188335, "volume": 13173.0}, {"date": "2007-05-29", "close": 197.39519995, "volume": 20801.0}, {"date": "2007-05-30", "close": 196.5960291, "volume": 23364.0}, {"date": "2007-05-31", "close": 202.9893959, "volume": 41679.0}, {"date": "2007-06-01", "close": 202.9893959, "volume": 26848.0}, {"date": "2007-06-04", "close": 204.5877376, "volume": 14800.0}, {"date": "2007-06-05", "close": 206.98525015, "volume": 40217.0}, {"date": "2007-06-06", "close": 199.7927125, "volume": 23767.0}, {"date": "2007-06-07", "close": 197.39519995, "volume": 24401.0}, {"date": "2007-06-08", "close": 203.78856675, "volume": 29233.0}, {"date": "2007-06-12", "close": 199.7927125, "volume": 65418.0}, {"date": "2007-06-13", "close": 194.9976874, "volume": 24368.0}, {"date": "2007-06-14", "close": 198.99354165, "volume": 40548.0}, {"date": "2007-06-15", "close": 201.3910542, "volume": 38816.0}, {"date": "2007-06-18", "close": 203.78856675, "volume": 43160.0}, {"date": "2007-06-19", "close": 207.784421, "volume": 44479.0}, {"date": "2007-06-20", "close": 208.58359185, "volume": 42680.0}, {"date": "2007-06-21", "close": 214.97695865, "volume": 102155.0}, {"date": "2007-06-22", "close": 215.7761295, "volume": 26768.0}, {"date": "2007-06-25", "close": 220.5711546, "volume": 52696.0}, {"date": "2007-06-26", "close": 222.96866715, "volume": 48310.0}, {"date": "2007-06-27", "close": 221.37032545, "volume": 23588.0}, {"date": "2007-06-28", "close": 226.16535055, "volume": 32799.0}, {"date": "2007-06-29", "close": 222.1694963, "volume": 105013.0}, {"date": "2007-07-02", "close": 219.77198375, "volume": 51986.0}, {"date": "2007-07-03", "close": 221.37032545, "volume": 24352.0}, {"date": "2007-07-04", "close": 220.5711546, "volume": 20831.0}, {"date": "2007-07-05", "close": 214.97695865, "volume": 20863.0}, {"date": "2007-07-06", "close": 209.3827627, "volume": 43215.0}, {"date": "2007-07-09", "close": 214.1777878, "volume": 25644.0}, {"date": "2007-07-10", "close": 213.37861695, "volume": 18102.0}, {"date": "2007-07-11", "close": 207.784421, "volume": 15252.0}, {"date": "2007-07-12", "close": 212.5794461, "volume": 26415.0}, {"date": "2007-07-13", "close": 208.58359185, "volume": 21111.0}, {"date": "2007-07-16", "close": 210.18193355, "volume": 1000853.0}, {"date": "2007-07-17", "close": 195.79685825, "volume": 171705.0}, {"date": "2007-07-18", "close": 194.9976874, "volume": 68631.0}, {"date": "2007-07-19", "close": 196.5960291, "volume": 28257.0}, {"date": "2007-07-20", "close": 197.39519995, "volume": 15181.0}, {"date": "2007-07-23", "close": 198.1943708, "volume": 34857.0}, {"date": "2007-07-24", "close": 199.7927125, "volume": 53086.0}, {"date": "2007-07-25", "close": 198.1943708, "volume": 35353.0}, {"date": "2007-07-26", "close": 198.99354165, "volume": 46297.0}, {"date": "2007-07-27", "close": 193.3993457, "volume": 58029.0}, {"date": "2007-07-30", "close": 192.60017485, "volume": 45774.0}, {"date": "2007-07-31", "close": 192.60017485, "volume": 39741.0}, {"date": "2007-08-01", "close": 188.6043206, "volume": 66048.0}, {"date": "2007-08-02", "close": 185.4076372, "volume": 61069.0}, {"date": "2007-08-03", "close": 187.80514975, "volume": 17303.0}, {"date": "2007-08-06", "close": 186.20680805, "volume": 14961.0}, {"date": "2007-08-07", "close": 190.2026623, "volume": 13060.0}, {"date": "2007-08-08", "close": 189.40349145, "volume": 15986.0}, {"date": "2007-08-09", "close": 189.40349145, "volume": 52204.0}, {"date": "2007-08-10", "close": 193.3993457, "volume": 76790.0}, {"date": "2007-08-13", "close": 197.39519995, "volume": 58095.0}, {"date": "2007-08-14", "close": 194.9976874, "volume": 33899.0}, {"date": "2007-08-15", "close": 181.41178295, "volume": 40258.0}, {"date": "2007-08-16", "close": 186.20680805, "volume": 53654.0}, {"date": "2007-08-17", "close": 178.21509955, "volume": 49948.0}, {"date": "2007-08-20", "close": 180.6126121, "volume": 27304.0}, {"date": "2007-08-21", "close": 182.2109538, "volume": 19491.0}, {"date": "2007-08-22", "close": 181.41178295, "volume": 13946.0}, {"date": "2007-08-23", "close": 188.6043206, "volume": 26225.0}, {"date": "2007-08-24", "close": 191.801004, "volume": 26862.0}, {"date": "2007-08-27", "close": 196.5960291, "volume": 25364.0}, {"date": "2007-08-28", "close": 191.801004, "volume": 25411.0}, {"date": "2007-08-29", "close": 194.19851655, "volume": 18699.0}, {"date": "2007-08-30", "close": 193.3993457, "volume": 18759.0}, {"date": "2007-08-31", "close": 195.79685825, "volume": 24785.0}, {"date": "2007-09-03", "close": 197.39519995, "volume": 21008.0}, {"date": "2007-09-04", "close": 202.19022505, "volume": 30935.0}, {"date": "2007-09-05", "close": 201.3910542, "volume": 21848.0}, {"date": "2007-09-06", "close": 191.00183315, "volume": 46075.0}, {"date": "2007-09-07", "close": 188.6043206, "volume": 18058.0}, {"date": "2007-09-10", "close": 188.6043206, "volume": 15863.0}, {"date": "2007-09-11", "close": 189.40349145, "volume": 19785.0}, {"date": "2007-09-12", "close": 189.40349145, "volume": 11695.0}, {"date": "2007-09-13", "close": 184.60846635, "volume": 19229.0}, {"date": "2007-09-14", "close": 185.4076372, "volume": 45471.0}, {"date": "2007-09-17", "close": 185.4076372, "volume": 20508.0}, {"date": "2007-09-18", "close": 183.8092955, "volume": 25981.0}, {"date": "2007-09-19", "close": 184.60846635, "volume": 29863.0}, {"date": "2007-09-20", "close": 183.8092955, "volume": 66903.0}, {"date": "2007-09-21", "close": 182.2109538, "volume": 20109.0}, {"date": "2007-09-24", "close": 179.81344125, "volume": 56421.0}, {"date": "2007-09-25", "close": 179.81344125, "volume": 36966.0}, {"date": "2007-09-26", "close": 174.2192453, "volume": 35532.0}, {"date": "2007-09-27", "close": 173.42007445, "volume": 45712.0}, {"date": "2007-09-28", "close": 170.22339105, "volume": 49322.0}, {"date": "2007-10-01", "close": 171.82173275, "volume": 23082.0}, {"date": "2007-10-02", "close": 166.2275368, "volume": 62425.0}, {"date": "2007-10-03", "close": 165.42836595, "volume": 43361.0}, {"date": "2007-10-04", "close": 165.42836595, "volume": 25644.0}, {"date": "2007-10-05", "close": 164.6291951, "volume": 55059.0}, {"date": "2007-10-08", "close": 167.8258785, "volume": 30085.0}, {"date": "2007-10-09", "close": 162.23168255, "volume": 40142.0}, {"date": "2007-10-10", "close": 160.63334085, "volume": 60317.0}, {"date": "2007-10-11", "close": 161.4325117, "volume": 91466.0}, {"date": "2007-10-12", "close": 163.83002425, "volume": 53699.0}, {"date": "2007-10-15", "close": 166.2275368, "volume": 52302.0}, {"date": "2007-10-16", "close": 163.83002425, "volume": 64490.0}, {"date": "2007-10-17", "close": 163.83002425, "volume": 50290.0}, {"date": "2007-10-18", "close": 160.63334085, "volume": 53717.0}, {"date": "2007-10-19", "close": 158.635413725, "volume": 55147.0}, {"date": "2007-10-22", "close": 158.635413725, "volume": 37419.0}, {"date": "2007-10-23", "close": 167.8258785, "volume": 84235.0}, {"date": "2007-10-24", "close": 163.83002425, "volume": 33176.0}, {"date": "2007-10-25", "close": 168.62504935, "volume": 44538.0}, {"date": "2007-10-26", "close": 168.62504935, "volume": 45822.0}, {"date": "2007-10-29", "close": 168.62504935, "volume": 14135.0}, {"date": "2007-10-30", "close": 167.02670765, "volume": 9811.0}, {"date": "2007-10-31", "close": 169.4242202, "volume": 21374.0}, {"date": "2007-11-01", "close": 168.62504935, "volume": 17133.0}, {"date": "2007-11-02", "close": 166.2275368, "volume": 20743.0}, {"date": "2007-11-05", "close": 167.02670765, "volume": 16214.0}, {"date": "2007-11-06", "close": 170.22339105, "volume": 13010.0}, {"date": "2007-11-07", "close": 171.82173275, "volume": 39262.0}, {"date": "2007-11-08", "close": 168.62504935, "volume": 29716.0}, {"date": "2007-11-09", "close": 169.4242202, "volume": 31532.0}, {"date": "2007-11-12", "close": 167.8258785, "volume": 27160.0}, {"date": "2007-11-13", "close": 171.0225619, "volume": 33389.0}, {"date": "2007-11-14", "close": 175.817587, "volume": 59771.0}, {"date": "2007-11-15", "close": 177.4159287, "volume": 30818.0}, {"date": "2007-11-16", "close": 171.82173275, "volume": 17232.0}, {"date": "2007-11-19", "close": 172.6209036, "volume": 29961.0}, {"date": "2007-11-20", "close": 168.62504935, "volume": 34787.0}, {"date": "2007-11-21", "close": 171.0225619, "volume": 33758.0}, {"date": "2007-11-22", "close": 167.8258785, "volume": 27428.0}, {"date": "2007-11-23", "close": 167.02670765, "volume": 10923.0}, {"date": "2007-11-26", "close": 164.6291951, "volume": 65668.0}, {"date": "2007-11-27", "close": 167.8258785, "volume": 37521.0}, {"date": "2007-11-28", "close": 162.23168255, "volume": 20615.0}, {"date": "2007-11-29", "close": 167.02670765, "volume": 32022.0}, {"date": "2007-11-30", "close": 169.4242202, "volume": 167387.0}, {"date": "2007-12-03", "close": 171.0225619, "volume": 17663.0}, {"date": "2007-12-04", "close": 171.82173275, "volume": 119789.0}, {"date": "2007-12-05", "close": 163.83002425, "volume": 40567.0}, {"date": "2007-12-06", "close": 169.4242202, "volume": 29224.0}, {"date": "2007-12-07", "close": 175.01841615, "volume": 31407.0}, {"date": "2007-12-10", "close": 172.6209036, "volume": 27589.0}, {"date": "2007-12-11", "close": 180.6126121, "volume": 57519.0}, {"date": "2007-12-12", "close": 176.61675785, "volume": 27745.0}, {"date": "2007-12-13", "close": 176.61675785, "volume": 17465.0}, {"date": "2007-12-14", "close": 171.0225619, "volume": 28954.0}, {"date": "2007-12-17", "close": 163.0308534, "volume": 38612.0}, {"date": "2007-12-18", "close": 166.2275368, "volume": 34914.0}, {"date": "2007-12-19", "close": 172.6209036, "volume": 52758.0}, {"date": "2007-12-20", "close": 175.817587, "volume": 102493.0}, {"date": "2007-12-21", "close": 168.62504935, "volume": 51116.0}, {"date": "2007-12-24", "close": 172.6209036, "volume": 13415.0}, {"date": "2007-12-27", "close": 172.6209036, "volume": 20150.0}, {"date": "2007-12-28", "close": 171.0225619, "volume": 11529.0}, {"date": "2007-12-31", "close": 171.82173275, "volume": 6254.0}, {"date": "2008-01-02", "close": 171.82173275, "volume": 8425.0}, {"date": "2008-01-03", "close": 170.22339105, "volume": 18012.0}, {"date": "2008-01-04", "close": 168.62504935, "volume": 29640.0}, {"date": "2008-01-07", "close": 167.02670765, "volume": 31002.0}, {"date": "2008-01-08", "close": 173.42007445, "volume": 54146.0}, {"date": "2008-01-09", "close": 171.82173275, "volume": 34920.0}, {"date": "2008-01-10", "close": 173.42007445, "volume": 38470.0}, {"date": "2008-01-11", "close": 171.0225619, "volume": 43119.0}, {"date": "2008-01-14", "close": 175.01841615, "volume": 52891.0}, {"date": "2008-01-15", "close": 175.817587, "volume": 51758.0}, {"date": "2008-01-16", "close": 179.0142704, "volume": 53399.0}, {"date": "2008-01-17", "close": 186.20680805, "volume": 103537.0}, {"date": "2008-01-18", "close": 185.4076372, "volume": 43929.0}, {"date": "2008-01-21", "close": 185.4076372, "volume": 35056.0}, {"date": "2008-01-22", "close": 171.82173275, "volume": 51123.0}, {"date": "2008-01-23", "close": 175.01841615, "volume": 50237.0}, {"date": "2008-01-24", "close": 175.01841615, "volume": 53434.0}, {"date": "2008-01-25", "close": 182.2109538, "volume": 55354.0}, {"date": "2008-01-29", "close": 184.60846635, "volume": 36496.0}, {"date": "2008-01-30", "close": 179.0142704, "volume": 17265.0}, {"date": "2008-01-31", "close": 183.8092955, "volume": 18221.0}, {"date": "2008-02-01", "close": 182.2109538, "volume": 27994.0}, {"date": "2008-02-04", "close": 183.8092955, "volume": 58345.0}, {"date": "2008-02-05", "close": 183.8092955, "volume": 56591.0}, {"date": "2008-02-06", "close": 171.82173275, "volume": 22798.0}, {"date": "2008-02-07", "close": 160.63334085, "volume": 47467.0}, {"date": "2008-02-08", "close": 158.2358283, "volume": 63399.0}, {"date": "2008-02-11", "close": 157.43665745, "volume": 60350.0}, {"date": "2008-02-12", "close": 163.0308534, "volume": 63158.0}, {"date": "2008-02-13", "close": 157.43665745, "volume": 52653.0}, {"date": "2008-02-14", "close": 160.63334085, "volume": 52535.0}, {"date": "2008-02-15", "close": 159.03499915, "volume": 23074.0}, {"date": "2008-02-18", "close": 157.43665745, "volume": 21869.0}, {"date": "2008-02-19", "close": 163.83002425, "volume": 47760.0}, {"date": "2008-02-20", "close": 158.635413725, "volume": 58916.0}, {"date": "2008-02-21", "close": 156.6374866, "volume": 33031.0}, {"date": "2008-02-22", "close": 150.2441198, "volume": 104606.0}, {"date": "2008-02-25", "close": 157.836242875, "volume": 29533.0}, {"date": "2008-02-26", "close": 157.43665745, "volume": 50750.0}, {"date": "2008-02-27", "close": 161.4325117, "volume": 39040.0}, {"date": "2008-02-28", "close": 160.63334085, "volume": 57599.0}, {"date": "2008-02-29", "close": 160.63334085, "volume": 33255.0}, {"date": "2008-03-03", "close": 161.4325117, "volume": 23790.0}, {"date": "2008-03-04", "close": 162.23168255, "volume": 45667.0}, {"date": "2008-03-05", "close": 163.83002425, "volume": 63710.0}, {"date": "2008-03-06", "close": 160.63334085, "volume": 21027.0}, {"date": "2008-03-07", "close": 161.4325117, "volume": 34547.0}, {"date": "2008-03-10", "close": 155.83831575, "volume": 32027.0}, {"date": "2008-03-11", "close": 148.246192675, "volume": 30909.0}, {"date": "2008-03-12", "close": 150.2441198, "volume": 56031.0}, {"date": "2008-03-13", "close": 145.848680125, "volume": 25371.0}, {"date": "2008-03-14", "close": 145.4490947, "volume": 27466.0}, {"date": "2008-03-17", "close": 140.254484175, "volume": 45414.0}, {"date": "2008-03-18", "close": 142.2524113, "volume": 45331.0}, {"date": "2008-03-19", "close": 145.4490947, "volume": 37207.0}, {"date": "2008-03-20", "close": 137.856971625, "volume": 106628.0}, {"date": "2008-03-25", "close": 133.861117375, "volume": 76069.0}, {"date": "2008-03-26", "close": 143.05158215, "volume": 71949.0}, {"date": "2008-03-27", "close": 144.64992385, "volume": 44261.0}, {"date": "2008-03-28", "close": 148.6457781, "volume": 41915.0}, {"date": "2008-03-31", "close": 151.442876075, "volume": 57959.0}, {"date": "2008-04-01", "close": 147.0474364, "volume": 29031.0}, {"date": "2008-04-02", "close": 145.049509275, "volume": 61563.0}, {"date": "2008-04-03", "close": 150.2441198, "volume": 36756.0}, {"date": "2008-04-04", "close": 149.44494895, "volume": 47829.0}, {"date": "2008-04-07", "close": 152.64163235, "volume": 40533.0}, {"date": "2008-04-08", "close": 151.04329065, "volume": 29698.0}, {"date": "2008-04-09", "close": 151.8424615, "volume": 33802.0}, {"date": "2008-04-10", "close": 140.6540696, "volume": 35335.0}, {"date": "2008-04-11", "close": 141.852825875, "volume": 29272.0}, {"date": "2008-04-14", "close": 141.45324045, "volume": 29976.0}, {"date": "2008-04-15", "close": 148.6457781, "volume": 36540.0}, {"date": "2008-04-16", "close": 150.2441198, "volume": 24669.0}, {"date": "2008-04-17", "close": 151.8424615, "volume": 44763.0}, {"date": "2008-04-18", "close": 152.64163235, "volume": 28454.0}, {"date": "2008-04-21", "close": 157.037072025, "volume": 39301.0}, {"date": "2008-04-22", "close": 155.438730325, "volume": 28742.0}, {"date": "2008-04-23", "close": 160.63334085, "volume": 27265.0}, {"date": "2008-04-24", "close": 165.42836595, "volume": 28334.0}, {"date": "2008-04-28", "close": 166.2275368, "volume": 53682.0}, {"date": "2008-04-29", "close": 169.4242202, "volume": 36631.0}, {"date": "2008-04-30", "close": 168.62504935, "volume": 17998.0}, {"date": "2008-05-01", "close": 171.82173275, "volume": 35108.0}, {"date": "2008-05-02", "close": 176.61675785, "volume": 59937.0}, {"date": "2008-05-05", "close": 172.6209036, "volume": 21115.0}, {"date": "2008-05-06", "close": 168.62504935, "volume": 27881.0}, {"date": "2008-05-07", "close": 149.44494895, "volume": 197360.0}, {"date": "2008-05-08", "close": 144.64992385, "volume": 113535.0}, {"date": "2008-05-09", "close": 143.850753, "volume": 41647.0}, {"date": "2008-05-12", "close": 145.049509275, "volume": 41370.0}, {"date": "2008-05-13", "close": 141.45324045, "volume": 27214.0}, {"date": "2008-05-14", "close": 144.64992385, "volume": 32145.0}, {"date": "2008-05-15", "close": 142.2524113, "volume": 41897.0}, {"date": "2008-05-16", "close": 149.44494895, "volume": 38341.0}, {"date": "2008-05-19", "close": 151.8424615, "volume": 44747.0}, {"date": "2008-05-20", "close": 149.44494895, "volume": 46845.0}, {"date": "2008-05-21", "close": 148.6457781, "volume": 29202.0}, {"date": "2008-05-22", "close": 147.84660725, "volume": 35901.0}, {"date": "2008-05-23", "close": 148.6457781, "volume": 66058.0}, {"date": "2008-05-26", "close": 143.05158215, "volume": 27051.0}, {"date": "2008-05-27", "close": 139.85489875, "volume": 22569.0}, {"date": "2008-05-28", "close": 141.45324045, "volume": 31384.0}, {"date": "2008-05-29", "close": 144.250338425, "volume": 29934.0}, {"date": "2008-05-30", "close": 143.05158215, "volume": 366052.0}, {"date": "2008-06-02", "close": 145.4490947, "volume": 15818.0}, {"date": "2008-06-03", "close": 144.64992385, "volume": 58096.0}, {"date": "2008-06-04", "close": 146.647850975, "volume": 39824.0}, {"date": "2008-06-05", "close": 147.447021825, "volume": 45569.0}, {"date": "2008-06-06", "close": 145.4490947, "volume": 19143.0}, {"date": "2008-06-10", "close": 138.25655705, "volume": 66467.0}, {"date": "2008-06-11", "close": 134.2607028, "volume": 57672.0}, {"date": "2008-06-12", "close": 126.2689943, "volume": 37768.0}, {"date": "2008-06-13", "close": 123.471896325, "volume": 55911.0}, {"date": "2008-06-16", "close": 116.6789441, "volume": 47342.0}, {"date": "2008-06-17", "close": 117.877700375, "volume": 189700.0}, {"date": "2008-06-18", "close": 119.8756275, "volume": 110020.0}, {"date": "2008-06-19", "close": 113.4822607, "volume": 111193.0}, {"date": "2008-06-20", "close": 107.88806475, "volume": 56538.0}, {"date": "2008-06-23", "close": 107.0888939, "volume": 60163.0}, {"date": "2008-06-24", "close": 106.689308475, "volume": 69118.0}, {"date": "2008-06-25", "close": 77.51957245, "volume": 264914.0}, {"date": "2008-06-26", "close": 95.500916575, "volume": 343387.0}, {"date": "2008-06-27", "close": 92.304233175, "volume": 149446.0}, {"date": "2008-06-30", "close": 87.9087935, "volume": 78888.0}, {"date": "2008-07-01", "close": 82.714182975, "volume": 55169.0}, {"date": "2008-07-02", "close": 91.90464775, "volume": 81111.0}, {"date": "2008-07-03", "close": 92.7038186, "volume": 78438.0}, {"date": "2008-07-04", "close": 97.4988437, "volume": 70293.0}, {"date": "2008-07-07", "close": 99.89635625, "volume": 51535.0}, {"date": "2008-07-08", "close": 95.10133115, "volume": 77810.0}, {"date": "2008-07-09", "close": 93.50298945, "volume": 59973.0}, {"date": "2008-07-10", "close": 99.0971854, "volume": 42325.0}, {"date": "2008-07-11", "close": 97.898429125, "volume": 69539.0}, {"date": "2008-07-14", "close": 95.900502, "volume": 40151.0}, {"date": "2008-07-15", "close": 95.500916575, "volume": 65464.0}, {"date": "2008-07-16", "close": 99.0971854, "volume": 48630.0}, {"date": "2008-07-17", "close": 102.2938688, "volume": 37649.0}, {"date": "2008-07-18", "close": 101.49469795, "volume": 45703.0}, {"date": "2008-07-21", "close": 102.693454225, "volume": 27534.0}, {"date": "2008-07-22", "close": 107.88806475, "volume": 29546.0}, {"date": "2008-07-23", "close": 111.08474815, "volume": 24906.0}, {"date": "2008-07-24", "close": 109.885991875, "volume": 11811.0}, {"date": "2008-07-25", "close": 105.4905522, "volume": 29418.0}, {"date": "2008-07-28", "close": 101.894283375, "volume": 26438.0}, {"date": "2008-07-29", "close": 105.090966775, "volume": 34233.0}, {"date": "2008-07-30", "close": 103.09303965, "volume": 12769.0}, {"date": "2008-07-31", "close": 101.49469795, "volume": 52863.0}, {"date": "2008-08-01", "close": 105.890137625, "volume": 70504.0}, {"date": "2008-08-04", "close": 103.8922105, "volume": 38672.0}, {"date": "2008-08-05", "close": 105.4905522, "volume": 54795.0}, {"date": "2008-08-06", "close": 107.0888939, "volume": 29749.0}, {"date": "2008-08-07", "close": 104.291795925, "volume": 39242.0}, {"date": "2008-08-08", "close": 102.693454225, "volume": 33411.0}, {"date": "2008-08-11", "close": 103.492625075, "volume": 32062.0}, {"date": "2008-08-12", "close": 101.095112525, "volume": 28053.0}, {"date": "2008-08-13", "close": 99.89635625, "volume": 32407.0}, {"date": "2008-08-14", "close": 103.8922105, "volume": 39752.0}, {"date": "2008-08-15", "close": 111.883919, "volume": 39800.0}, {"date": "2008-08-18", "close": 111.883919, "volume": 30289.0}, {"date": "2008-08-19", "close": 111.883919, "volume": 16227.0}, {"date": "2008-08-20", "close": 113.881846125, "volume": 23807.0}, {"date": "2008-08-21", "close": 111.08474815, "volume": 21402.0}, {"date": "2008-08-22", "close": 109.885991875, "volume": 32111.0}, {"date": "2008-08-25", "close": 106.28972305, "volume": 31048.0}, {"date": "2008-08-26", "close": 103.09303965, "volume": 38076.0}, {"date": "2008-08-27", "close": 104.69138135, "volume": 43705.0}, {"date": "2008-08-28", "close": 106.28972305, "volume": 24790.0}, {"date": "2008-08-29", "close": 110.2855773, "volume": 20580.0}, {"date": "2008-09-01", "close": 112.283504425, "volume": 14798.0}, {"date": "2008-09-02", "close": 117.078529525, "volume": 103794.0}, {"date": "2008-09-03", "close": 121.873554625, "volume": 52823.0}, {"date": "2008-09-04", "close": 119.476042075, "volume": 88542.0}, {"date": "2008-09-05", "close": 119.07645665, "volume": 38829.0}, {"date": "2008-09-08", "close": 117.078529525, "volume": 28244.0}, {"date": "2008-09-09", "close": 119.8756275, "volume": 31916.0}, {"date": "2008-09-10", "close": 117.47811495, "volume": 24512.0}, {"date": "2008-09-11", "close": 116.6789441, "volume": 28485.0}, {"date": "2008-09-12", "close": 119.07645665, "volume": 39788.0}, {"date": "2008-09-15", "close": 112.68308985, "volume": 17760.0}, {"date": "2008-09-16", "close": 117.47811495, "volume": 36339.0}, {"date": "2008-09-17", "close": 122.27314005, "volume": 50527.0}, {"date": "2008-09-18", "close": 117.47811495, "volume": 65471.0}, {"date": "2008-09-19", "close": 119.8756275, "volume": 51952.0}, {"date": "2008-09-22", "close": 121.873554625, "volume": 47231.0}, {"date": "2008-09-23", "close": 120.275212925, "volume": 36288.0}, {"date": "2008-09-24", "close": 125.46982345, "volume": 34010.0}, {"date": "2008-09-25", "close": 121.074383775, "volume": 35496.0}, {"date": "2008-09-26", "close": 119.07645665, "volume": 41998.0}, {"date": "2008-09-29", "close": 118.676871225, "volume": 20305.0}, {"date": "2008-09-30", "close": 112.68308985, "volume": 27392.0}, {"date": "2008-10-01", "close": 116.6789441, "volume": 28328.0}, {"date": "2008-10-02", "close": 111.883919, "volume": 30864.0}, {"date": "2008-10-03", "close": 103.8922105, "volume": 29597.0}, {"date": "2008-10-06", "close": 97.898429125, "volume": 25778.0}, {"date": "2008-10-07", "close": 91.90464775, "volume": 30579.0}, {"date": "2008-10-08", "close": 87.509208075, "volume": 31504.0}, {"date": "2008-10-09", "close": 87.10962265, "volume": 33876.0}, {"date": "2008-10-10", "close": 83.91293925, "volume": 34907.0}, {"date": "2008-10-13", "close": 89.5071352, "volume": 50510.0}, {"date": "2008-10-14", "close": 94.701745725, "volume": 84705.0}, {"date": "2008-10-15", "close": 93.50298945, "volume": 33757.0}, {"date": "2008-10-16", "close": 88.308378925, "volume": 66233.0}, {"date": "2008-10-17", "close": 86.3104518, "volume": 34342.0}, {"date": "2008-10-20", "close": 83.1137684, "volume": 48314.0}, {"date": "2008-10-21", "close": 91.90464775, "volume": 60692.0}, {"date": "2008-10-22", "close": 95.10133115, "volume": 46166.0}, {"date": "2008-10-23", "close": 97.4988437, "volume": 67597.0}, {"date": "2008-10-24", "close": 94.3021603, "volume": 64395.0}, {"date": "2008-10-27", "close": 90.30630605, "volume": 25814.0}, {"date": "2008-10-28", "close": 87.9087935, "volume": 20847.0}, {"date": "2008-10-29", "close": 85.910866375, "volume": 30912.0}, {"date": "2008-10-30", "close": 92.7038186, "volume": 36398.0}, {"date": "2008-10-31", "close": 93.902574875, "volume": 19015.0}, {"date": "2008-11-03", "close": 100.6955271, "volume": 27897.0}, {"date": "2008-11-04", "close": 103.8922105, "volume": 18119.0}, {"date": "2008-11-05", "close": 106.689308475, "volume": 33989.0}, {"date": "2008-11-06", "close": 103.8922105, "volume": 27898.0}, {"date": "2008-11-07", "close": 103.8922105, "volume": 40067.0}, {"date": "2008-11-10", "close": 108.6872356, "volume": 33803.0}, {"date": "2008-11-11", "close": 109.48640645, "volume": 17117.0}, {"date": "2008-11-12", "close": 105.890137625, "volume": 15550.0}, {"date": "2008-11-13", "close": 91.90464775, "volume": 18045.0}, {"date": "2008-11-14", "close": 98.29801455, "volume": 13737.0}, {"date": "2008-11-17", "close": 92.7038186, "volume": 8563.0}, {"date": "2008-11-18", "close": 87.10962265, "volume": 14345.0}, {"date": "2008-11-19", "close": 79.11791415, "volume": 35175.0}, {"date": "2008-11-20", "close": 74.722474475, "volume": 32945.0}, {"date": "2008-11-21", "close": 71.9253765, "volume": 41818.0}, {"date": "2008-11-24", "close": 73.5237182, "volume": 17681.0}, {"date": "2008-11-25", "close": 69.128278525, "volume": 23030.0}, {"date": "2008-11-26", "close": 61.53615545, "volume": 21461.0}, {"date": "2008-11-27", "close": 63.933668, "volume": 15286.0}, {"date": "2008-11-28", "close": 66.730765975, "volume": 22961.0}, {"date": "2008-12-01", "close": 62.734911725, "volume": 16827.0}, {"date": "2008-12-02", "close": 60.7369846, "volume": 24566.0}, {"date": "2008-12-03", "close": 59.538228325, "volume": 49229.0}, {"date": "2008-12-04", "close": 59.1386429, "volume": 14947.0}, {"date": "2008-12-05", "close": 58.739057475, "volume": 11212.0}, {"date": "2008-12-08", "close": 62.3353263, "volume": 12113.0}, {"date": "2008-12-09", "close": 63.13449715, "volume": 7386.0}, {"date": "2008-12-10", "close": 63.933668, "volume": 13403.0}, {"date": "2008-12-11", "close": 63.933668, "volume": 11815.0}, {"date": "2008-12-12", "close": 60.7369846, "volume": 9472.0}, {"date": "2008-12-15", "close": 60.7369846, "volume": 12970.0}, {"date": "2008-12-16", "close": 57.5403012, "volume": 22667.0}, {"date": "2008-12-17", "close": 57.5403012, "volume": 41648.0}, {"date": "2008-12-18", "close": 50.747348975, "volume": 173376.0}, {"date": "2008-12-19", "close": 47.550665575, "volume": 72804.0}, {"date": "2008-12-22", "close": 48.349836425, "volume": 25769.0}, {"date": "2008-12-23", "close": 47.15108015, "volume": 13025.0}, {"date": "2008-12-24", "close": 47.950251, "volume": 16361.0}, {"date": "2008-12-29", "close": 50.747348975, "volume": 11944.0}, {"date": "2008-12-30", "close": 51.1469344, "volume": 41839.0}, {"date": "2008-12-31", "close": 51.546519825, "volume": 23058.0}, {"date": "2009-01-02", "close": 52.7452761, "volume": 5320.0}, {"date": "2009-01-05", "close": 54.3436178, "volume": 27343.0}, {"date": "2009-01-06", "close": 55.14278865, "volume": 31029.0}, {"date": "2009-01-07", "close": 54.743203225, "volume": 69919.0}, {"date": "2009-01-08", "close": 52.7452761, "volume": 21460.0}, {"date": "2009-01-09", "close": 54.3436178, "volume": 41432.0}, {"date": "2009-01-12", "close": 52.7452761, "volume": 9750.0}, {"date": "2009-01-13", "close": 54.3436178, "volume": 12702.0}, {"date": "2009-01-14", "close": 55.542374075, "volume": 60312.0}, {"date": "2009-01-15", "close": 52.7452761, "volume": 21992.0}, {"date": "2009-01-16", "close": 55.9419595, "volume": 26227.0}, {"date": "2009-01-19", "close": 55.9419595, "volume": 7754.0}, {"date": "2009-01-20", "close": 54.743203225, "volume": 26918.0}, {"date": "2009-01-21", "close": 54.743203225, "volume": 6220.0}, {"date": "2009-01-22", "close": 55.14278865, "volume": 9641.0}, {"date": "2009-01-23", "close": 51.546519825, "volume": 10764.0}, {"date": "2009-01-27", "close": 49.948178125, "volume": 10380.0}, {"date": "2009-01-28", "close": 49.948178125, "volume": 13171.0}, {"date": "2009-01-29", "close": 47.950251, "volume": 19108.0}, {"date": "2009-01-30", "close": 45.55273845, "volume": 20414.0}, {"date": "2009-02-02", "close": 43.95439675, "volume": 34652.0}, {"date": "2009-02-03", "close": 41.5568842, "volume": 27689.0}, {"date": "2009-02-04", "close": 41.5568842, "volume": 14970.0}, {"date": "2009-02-05", "close": 38.759786225, "volume": 15320.0}, {"date": "2009-02-06", "close": 30.768077725, "volume": 128279.0}, {"date": "2009-02-09", "close": 29.968906875, "volume": 84978.0}, {"date": "2009-02-10", "close": 29.968906875, "volume": 28822.0}, {"date": "2009-02-11", "close": 27.571394325, "volume": 31665.0}, {"date": "2009-02-12", "close": 25.5734672, "volume": 46358.0}, {"date": "2009-02-13", "close": 28.370565175, "volume": 69116.0}, {"date": "2009-02-17", "close": 26.37263805, "volume": 54846.0}, {"date": "2009-02-18", "close": 24.77429635, "volume": 44753.0}, {"date": "2009-02-19", "close": 22.776369225, "volume": 101046.0}, {"date": "2009-02-20", "close": 22.776369225, "volume": 72368.0}, {"date": "2009-02-23", "close": 20.7784421, "volume": 130866.0}, {"date": "2009-02-24", "close": 21.977198375, "volume": 173349.0}, {"date": "2009-02-25", "close": 19.579685825, "volume": 92994.0}, {"date": "2009-02-26", "close": 19.97927125, "volume": 180266.0}, {"date": "2009-02-27", "close": 21.977198375, "volume": 47308.0}, {"date": "2009-03-02", "close": 20.7784421, "volume": 24575.0}, {"date": "2009-03-03", "close": 19.97927125, "volume": 45353.0}, {"date": "2009-03-04", "close": 20.378856675, "volume": 21738.0}, {"date": "2009-03-05", "close": 18.780514975, "volume": 64353.0}, {"date": "2009-03-06", "close": 17.5817587, "volume": 53617.0}, {"date": "2009-03-09", "close": 17.5817587, "volume": 59265.0}, {"date": "2009-03-10", "close": 17.981344125, "volume": 44855.0}, {"date": "2009-03-11", "close": 19.1801004, "volume": 54678.0}, {"date": "2009-03-12", "close": 20.378856675, "volume": 32035.0}, {"date": "2009-03-13", "close": 21.977198375, "volume": 57575.0}, {"date": "2009-03-16", "close": 22.776369225, "volume": 121965.0}, {"date": "2009-03-17", "close": 25.173881775, "volume": 72433.0}, {"date": "2009-03-18", "close": 26.37263805, "volume": 96124.0}, {"date": "2009-03-19", "close": 29.56932145, "volume": 120409.0}, {"date": "2009-03-20", "close": 28.370565175, "volume": 46291.0}, {"date": "2009-03-23", "close": 26.772223475, "volume": 42598.0}, {"date": "2009-03-24", "close": 27.1718089, "volume": 34543.0}, {"date": "2009-03-25", "close": 29.968906875, "volume": 30784.0}, {"date": "2009-03-26", "close": 29.968906875, "volume": 39818.0}, {"date": "2009-03-27", "close": 29.56932145, "volume": 23752.0}, {"date": "2009-03-30", "close": 29.968906875, "volume": 18292.0}, {"date": "2009-03-31", "close": 28.370565175, "volume": 36386.0}, {"date": "2009-04-01", "close": 29.169736025, "volume": 12582.0}, {"date": "2009-04-02", "close": 32.366419425, "volume": 47758.0}, {"date": "2009-04-03", "close": 33.165590275, "volume": 43395.0}, {"date": "2009-04-06", "close": 39.558957075, "volume": 56835.0}, {"date": "2009-04-07", "close": 33.5651757, "volume": 78383.0}, {"date": "2009-04-08", "close": 29.56932145, "volume": 54822.0}, {"date": "2009-04-09", "close": 31.567248575, "volume": 38233.0}, {"date": "2009-04-14", "close": 33.5651757, "volume": 45415.0}, {"date": "2009-04-15", "close": 35.1635174, "volume": 24950.0}, {"date": "2009-04-16", "close": 35.1635174, "volume": 31319.0}, {"date": "2009-04-17", "close": 33.5651757, "volume": 38456.0}, {"date": "2009-04-20", "close": 32.76600485, "volume": 23335.0}, {"date": "2009-04-21", "close": 30.3684923, "volume": 62313.0}, {"date": "2009-04-22", "close": 29.968906875, "volume": 50612.0}, {"date": "2009-04-23", "close": 29.968906875, "volume": 22636.0}, {"date": "2009-04-24", "close": 30.3684923, "volume": 33988.0}, {"date": "2009-04-27", "close": 31.16766315, "volume": 43382.0}, {"date": "2009-04-28", "close": 33.165590275, "volume": 43804.0}, {"date": "2009-04-29", "close": 33.964761125, "volume": 31813.0}, {"date": "2009-04-30", "close": 34.763931975, "volume": 22271.0}, {"date": "2009-05-01", "close": 33.5651757, "volume": 15806.0}, {"date": "2009-05-04", "close": 33.964761125, "volume": 29504.0}, {"date": "2009-05-05", "close": 33.5651757, "volume": 15903.0}, {"date": "2009-05-06", "close": 33.5651757, "volume": 17364.0}, {"date": "2009-05-07", "close": 33.165590275, "volume": 65891.0}, {"date": "2009-05-08", "close": 31.567248575, "volume": 39991.0}, {"date": "2009-05-11", "close": 31.16766315, "volume": 49951.0}, {"date": "2009-05-12", "close": 32.366419425, "volume": 47679.0}, {"date": "2009-05-13", "close": 32.366419425, "volume": 26188.0}, {"date": "2009-05-14", "close": 31.567248575, "volume": 22971.0}, {"date": "2009-05-15", "close": 31.567248575, "volume": 9907.0}, {"date": "2009-05-18", "close": 29.169736025, "volume": 23054.0}, {"date": "2009-05-19", "close": 26.37263805, "volume": 71246.0}, {"date": "2009-05-20", "close": 21.977198375, "volume": 171009.0}, {"date": "2009-05-21", "close": 20.7784421, "volume": 139461.0}, {"date": "2009-05-22", "close": 22.3767838, "volume": 49985.0}, {"date": "2009-05-25", "close": 21.178027525, "volume": 76727.0}, {"date": "2009-05-26", "close": 21.178027525, "volume": 66626.0}, {"date": "2009-05-27", "close": 21.178027525, "volume": 53525.0}, {"date": "2009-05-28", "close": 20.378856675, "volume": 68022.0}, {"date": "2009-05-29", "close": 19.97927125, "volume": 64651.0}, {"date": "2009-06-01", "close": 21.57761295, "volume": 51560.0}, {"date": "2009-06-02", "close": 21.977198375, "volume": 61710.0}, {"date": "2009-06-03", "close": 21.977198375, "volume": 81660.0}, {"date": "2009-06-04", "close": 21.57761295, "volume": 74325.0}, {"date": "2009-06-05", "close": 23.575540075, "volume": 63773.0}, {"date": "2009-06-09", "close": 22.776369225, "volume": 63212.0}, {"date": "2009-06-10", "close": 23.17595465, "volume": 59099.0}, {"date": "2009-06-11", "close": 22.3767838, "volume": 54890.0}, {"date": "2009-06-12", "close": 23.9751255, "volume": 48389.0}, {"date": "2009-06-15", "close": 26.37263805, "volume": 123808.0}, {"date": "2009-06-16", "close": 27.1718089, "volume": 68077.0}, {"date": "2009-06-17", "close": 24.77429635, "volume": 83008.0}, {"date": "2009-06-18", "close": 23.17595465, "volume": 97669.0}, {"date": "2009-06-19", "close": 20.7784421, "volume": 141572.0}, {"date": "2009-06-22", "close": 21.977198375, "volume": 66919.0}, {"date": "2009-06-23", "close": 20.7784421, "volume": 36468.0}, {"date": "2009-06-24", "close": 20.7784421, "volume": 63908.0}, {"date": "2009-06-25", "close": 21.977198375, "volume": 35704.0}, {"date": "2009-06-26", "close": 21.178027525, "volume": 29044.0}, {"date": "2009-06-29", "close": 21.57761295, "volume": 46356.0}, {"date": "2009-06-30", "close": 22.776369225, "volume": 94531.0}, {"date": "2009-07-01", "close": 20.7784421, "volume": 73799.0}, {"date": "2009-07-02", "close": 21.178027525, "volume": 43713.0}, {"date": "2009-07-03", "close": 20.7784421, "volume": 47219.0}, {"date": "2009-07-06", "close": 20.7784421, "volume": 32278.0}, {"date": "2009-07-07", "close": 19.97927125, "volume": 76671.0}, {"date": "2009-07-08", "close": 18.38092955, "volume": 78526.0}, {"date": "2009-07-09", "close": 18.780514975, "volume": 59225.0}, {"date": "2009-07-10", "close": 18.780514975, "volume": 34753.0}, {"date": "2009-07-13", "close": 17.981344125, "volume": 44178.0}, {"date": "2009-07-14", "close": 18.780514975, "volume": 43912.0}, {"date": "2009-07-15", "close": 20.378856675, "volume": 63190.0}, {"date": "2009-07-16", "close": 20.7784421, "volume": 55993.0}, {"date": "2009-07-17", "close": 19.97927125, "volume": 43013.0}, {"date": "2009-07-20", "close": 19.97927125, "volume": 40702.0}, {"date": "2009-07-21", "close": 19.1801004, "volume": 35862.0}, {"date": "2009-07-22", "close": 19.579685825, "volume": 26330.0}, {"date": "2009-07-23", "close": 19.579685825, "volume": 29764.0}, {"date": "2009-07-24", "close": 19.579685825, "volume": 34217.0}, {"date": "2009-07-27", "close": 19.97927125, "volume": 48169.0}, {"date": "2009-07-28", "close": 19.579685825, "volume": 32667.0}, {"date": "2009-07-29", "close": 19.579685825, "volume": 35299.0}, {"date": "2009-07-30", "close": 21.977198375, "volume": 227087.0}, {"date": "2009-07-31", "close": 30.3684923, "volume": 701242.0}, {"date": "2009-08-03", "close": 29.56932145, "volume": 237951.0}, {"date": "2009-08-04", "close": 29.968906875, "volume": 116507.0}, {"date": "2009-08-05", "close": 29.169736025, "volume": 72251.0}, {"date": "2009-08-06", "close": 29.56932145, "volume": 40950.0}, {"date": "2009-08-07", "close": 29.56932145, "volume": 29902.0}, {"date": "2009-08-10", "close": 30.768077725, "volume": 166953.0}, {"date": "2009-08-11", "close": 33.165590275, "volume": 212660.0}, {"date": "2009-08-12", "close": 32.76600485, "volume": 123337.0}, {"date": "2009-08-13", "close": 32.76600485, "volume": 69910.0}, {"date": "2009-08-14", "close": 32.366419425, "volume": 79877.0}, {"date": "2009-08-17", "close": 31.966834, "volume": 44553.0}, {"date": "2009-08-18", "close": 31.966834, "volume": 46540.0}, {"date": "2009-08-19", "close": 31.966834, "volume": 54678.0}, {"date": "2009-08-20", "close": 31.966834, "volume": 42785.0}, {"date": "2009-08-21", "close": 31.16766315, "volume": 46628.0}, {"date": "2009-08-24", "close": 33.165590275, "volume": 146421.0}, {"date": "2009-08-25", "close": 32.76600485, "volume": 38327.0}, {"date": "2009-08-26", "close": 31.966834, "volume": 36274.0}, {"date": "2009-08-27", "close": 31.567248575, "volume": 102811.0}, {"date": "2009-08-28", "close": 31.16766315, "volume": 53944.0}, {"date": "2009-09-07", "close": 19.579685825, "volume": 1478142.0}, {"date": "2009-09-08", "close": 19.97927125, "volume": 776093.0}, {"date": "2009-09-09", "close": 19.579685825, "volume": 297544.0}, {"date": "2009-09-10", "close": 18.780514975, "volume": 127348.0}, {"date": "2009-09-11", "close": 18.780514975, "volume": 266210.0}, {"date": "2009-09-14", "close": 18.780514975, "volume": 179675.0}, {"date": "2009-09-15", "close": 17.981344125, "volume": 185591.0}, {"date": "2009-09-16", "close": 18.38092955, "volume": 109389.0}, {"date": "2009-09-17", "close": 18.780514975, "volume": 80682.0}, {"date": "2009-09-18", "close": 18.780514975, "volume": 85187.0}, {"date": "2009-09-21", "close": 19.579685825, "volume": 227361.0}, {"date": "2009-09-22", "close": 18.780514975, "volume": 104544.0}, {"date": "2009-09-23", "close": 19.579685825, "volume": 162257.0}, {"date": "2009-09-24", "close": 18.780514975, "volume": 102141.0}, {"date": "2009-09-25", "close": 19.1801004, "volume": 97176.0}, {"date": "2009-09-28", "close": 18.780514975, "volume": 44937.0}, {"date": "2009-09-29", "close": 18.38092955, "volume": 114459.0}, {"date": "2009-09-30", "close": 19.1801004, "volume": 61114.0}, {"date": "2009-10-01", "close": 19.1801004, "volume": 74856.0}, {"date": "2009-10-02", "close": 18.38092955, "volume": 58817.0}, {"date": "2009-10-05", "close": 18.38092955, "volume": 30960.0}, {"date": "2009-10-06", "close": 18.38092955, "volume": 96660.0}, {"date": "2009-10-07", "close": 18.38092955, "volume": 92137.0}, {"date": "2009-10-08", "close": 17.5817587, "volume": 91497.0}, {"date": "2009-10-09", "close": 17.182173275, "volume": 133557.0}, {"date": "2009-10-12", "close": 17.5817587, "volume": 94891.0}, {"date": "2009-10-13", "close": 19.1801004, "volume": 163247.0}, {"date": "2009-10-14", "close": 18.38092955, "volume": 121304.0}, {"date": "2009-10-15", "close": 15.983417, "volume": 685846.0}, {"date": "2009-10-16", "close": 15.18424615, "volume": 891181.0}, {"date": "2009-10-19", "close": 14.3850753, "volume": 629036.0}, {"date": "2009-10-20", "close": 14.784660725, "volume": 3127797.0}, {"date": "2009-10-21", "close": 15.18424615, "volume": 3347034.0}, {"date": "2009-10-22", "close": 15.18424615, "volume": 692024.0}, {"date": "2009-10-23", "close": 16.383002425, "volume": 2367164.0}, {"date": "2009-10-26", "close": 15.583831575, "volume": 790419.0}, {"date": "2009-10-27", "close": 15.18424615, "volume": 657965.0}, {"date": "2009-10-28", "close": 15.18424615, "volume": 746471.0}, {"date": "2009-10-29", "close": 13.985489875, "volume": 847047.0}, {"date": "2009-10-30", "close": 14.784660725, "volume": 466654.0}, {"date": "2009-11-02", "close": 13.985489875, "volume": 669890.0}, {"date": "2009-11-03", "close": 13.985489875, "volume": 830489.0}, {"date": "2009-11-04", "close": 13.58590445, "volume": 1000311.0}, {"date": "2009-11-05", "close": 13.58590445, "volume": 913600.0}, {"date": "2009-11-06", "close": 13.58590445, "volume": 768805.0}, {"date": "2009-11-09", "close": 13.985489875, "volume": 1247740.0}, {"date": "2009-11-10", "close": 13.985489875, "volume": 813384.0}, {"date": "2009-11-11", "close": 13.985489875, "volume": 418037.0}, {"date": "2009-11-12", "close": 14.3850753, "volume": 806010.0}, {"date": "2009-11-13", "close": 13.58590445, "volume": 790762.0}, {"date": "2009-11-16", "close": 14.3850753, "volume": 1372171.0}, {"date": "2009-11-17", "close": 13.58590445, "volume": 912872.0}, {"date": "2009-11-18", "close": 13.58590445, "volume": 808454.0}, {"date": "2009-11-19", "close": 13.58590445, "volume": 333624.0}, {"date": "2009-11-20", "close": 13.186319025, "volume": 379523.0}, {"date": "2009-11-23", "close": 13.186319025, "volume": 202776.0}, {"date": "2009-11-24", "close": 12.387148175, "volume": 849727.0}, {"date": "2009-11-25", "close": 12.387148175, "volume": 1656611.0}, {"date": "2009-11-26", "close": 12.387148175, "volume": 670404.0}, {"date": "2009-11-27", "close": 11.587977325, "volume": 775521.0}, {"date": "2009-11-30", "close": 11.98756275, "volume": 831021.0}, {"date": "2009-12-01", "close": 12.7867336, "volume": 673643.0}, {"date": "2009-12-02", "close": 12.7867336, "volume": 838870.0}, {"date": "2009-12-03", "close": 12.7867336, "volume": 181606.0}, {"date": "2009-12-04", "close": 11.98756275, "volume": 519839.0}, {"date": "2009-12-07", "close": 11.98756275, "volume": 144049.0}, {"date": "2009-12-08", "close": 12.7867336, "volume": 263407.0}, {"date": "2009-12-09", "close": 12.387148175, "volume": 470706.0}, {"date": "2009-12-10", "close": 12.387148175, "volume": 754658.0}, {"date": "2009-12-11", "close": 12.387148175, "volume": 351534.0}, {"date": "2009-12-14", "close": 12.387148175, "volume": 237405.0}, {"date": "2009-12-15", "close": 11.98756275, "volume": 480037.0}, {"date": "2009-12-16", "close": 12.387148175, "volume": 240519.0}, {"date": "2009-12-17", "close": 11.98756275, "volume": 581293.0}, {"date": "2009-12-18", "close": 11.587977325, "volume": 507114.0}, {"date": "2010-01-07", "close": 13.42607112, "volume": 150936.0}, {"date": "2010-01-08", "close": 13.26623694, "volume": 192187.0}, {"date": "2010-01-11", "close": 13.34615403, "volume": 225371.0}, {"date": "2010-01-12", "close": 13.34615403, "volume": 166658.0}, {"date": "2010-01-13", "close": 13.42607112, "volume": 189852.0}, {"date": "2010-01-14", "close": 13.10640276, "volume": 207062.0}, {"date": "2010-01-15", "close": 13.26623694, "volume": 211666.0}, {"date": "2010-01-18", "close": 12.94656858, "volume": 196027.0}, {"date": "2010-01-19", "close": 13.066444215, "volume": 239148.0}, {"date": "2010-01-20", "close": 13.18631985, "volume": 261467.0}, {"date": "2010-01-21", "close": 12.826692945, "volume": 361254.0}, {"date": "2010-01-22", "close": 12.38714895, "volume": 337612.0}, {"date": "2010-01-25", "close": 12.187356225, "volume": 217775.0}, {"date": "2010-01-27", "close": 12.027522045, "volume": 266477.0}, {"date": "2010-01-28", "close": 11.707853685, "volume": 297314.0}, {"date": "2010-01-29", "close": 11.50806096, "volume": 390332.0}, {"date": "2010-02-01", "close": 11.068516965, "volume": 466494.0}, {"date": "2010-02-02", "close": 11.148434055, "volume": 297712.0}, {"date": "2010-02-03", "close": 11.10847551, "volume": 222846.0}, {"date": "2010-02-04", "close": 10.78880715, "volume": 233231.0}, {"date": "2010-02-05", "close": 10.509097335, "volume": 400585.0}, {"date": "2010-02-08", "close": 10.22938752, "volume": 199425.0}, {"date": "2010-02-09", "close": 10.54905588, "volume": 328612.0}, {"date": "2010-02-10", "close": 10.78880715, "volume": 220197.0}, {"date": "2010-02-11", "close": 10.54905588, "volume": 100371.0}, {"date": "2010-02-12", "close": 10.78880715, "volume": 173740.0}, {"date": "2010-02-15", "close": 10.70889006, "volume": 177093.0}, {"date": "2010-02-16", "close": 10.94864133, "volume": 222672.0}, {"date": "2010-02-17", "close": 11.10847551, "volume": 169678.0}, {"date": "2010-02-18", "close": 11.308268235, "volume": 247458.0}, {"date": "2010-02-19", "close": 11.26830969, "volume": 253776.0}, {"date": "2010-02-22", "close": 11.228351145, "volume": 156954.0}, {"date": "2010-02-23", "close": 11.148434055, "volume": 102652.0}, {"date": "2010-02-24", "close": 11.068516965, "volume": 176005.0}, {"date": "2010-02-25", "close": 10.94864133, "volume": 150507.0}, {"date": "2010-02-26", "close": 10.828765695, "volume": 363286.0}, {"date": "2010-03-01", "close": 10.748848605, "volume": 185224.0}, {"date": "2010-03-02", "close": 10.62897297, "volume": 123977.0}, {"date": "2010-03-03", "close": 10.54905588, "volume": 218597.0}, {"date": "2010-03-04", "close": 10.54905588, "volume": 145929.0}, {"date": "2010-03-05", "close": 10.46913879, "volume": 198790.0}, {"date": "2010-03-08", "close": 10.3892217, "volume": 167730.0}, {"date": "2010-03-09", "close": 10.30930461, "volume": 173673.0}, {"date": "2010-03-10", "close": 10.3892217, "volume": 178978.0}, {"date": "2010-03-11", "close": 10.30930461, "volume": 188163.0}, {"date": "2010-03-12", "close": 10.30930461, "volume": 208924.0}, {"date": "2010-03-15", "close": 10.22938752, "volume": 258945.0}, {"date": "2010-03-16", "close": 10.189428975, "volume": 275003.0}, {"date": "2010-03-17", "close": 10.109511885, "volume": 300729.0}, {"date": "2010-03-18", "close": 11.02855842, "volume": 880381.0}, {"date": "2010-03-19", "close": 11.42814387, "volume": 594893.0}, {"date": "2010-03-22", "close": 11.82772932, "volume": 509083.0}, {"date": "2010-03-23", "close": 10.988599875, "volume": 656287.0}, {"date": "2010-03-24", "close": 10.94864133, "volume": 382975.0}, {"date": "2010-03-25", "close": 10.828765695, "volume": 259553.0}, {"date": "2010-03-26", "close": 10.3892217, "volume": 394631.0}, {"date": "2010-03-29", "close": 10.109511885, "volume": 430043.0}, {"date": "2010-03-30", "close": 10.349263155, "volume": 462432.0}, {"date": "2010-03-31", "close": 10.22938752, "volume": 170972.0}, {"date": "2010-04-01", "close": 10.189428975, "volume": 198935.0}, {"date": "2010-04-06", "close": 10.54905588, "volume": 226811.0}, {"date": "2010-04-07", "close": 11.10847551, "volume": 432765.0}, {"date": "2010-04-08", "close": 10.94864133, "volume": 365406.0}, {"date": "2010-04-09", "close": 10.988599875, "volume": 275355.0}, {"date": "2010-04-12", "close": 11.02855842, "volume": 341570.0}, {"date": "2010-04-13", "close": 10.668931515, "volume": 353381.0}, {"date": "2010-04-14", "close": 10.668931515, "volume": 514908.0}, {"date": "2010-04-15", "close": 10.22938752, "volume": 805771.0}, {"date": "2010-04-16", "close": 10.109511885, "volume": 698560.0}, {"date": "2010-04-19", "close": 10.189428975, "volume": 232863.0}, {"date": "2010-04-20", "close": 10.14947043, "volume": 176916.0}, {"date": "2010-04-21", "close": 10.269346065, "volume": 347762.0}, {"date": "2010-04-22", "close": 10.269346065, "volume": 276689.0}, {"date": "2010-04-23", "close": 10.06955334, "volume": 169503.0}, {"date": "2010-04-27", "close": 10.14947043, "volume": 112568.0}, {"date": "2010-04-28", "close": 9.869760615, "volume": 166004.0}, {"date": "2010-04-29", "close": 9.51013371, "volume": 315531.0}, {"date": "2010-04-30", "close": 9.550092255, "volume": 228370.0}, {"date": "2010-05-03", "close": 9.310340985, "volume": 635521.0}, {"date": "2010-05-04", "close": 8.87079699, "volume": 378299.0}, {"date": "2010-05-05", "close": 8.351335905, "volume": 757726.0}, {"date": "2010-05-06", "close": 8.23146027, "volume": 403831.0}, {"date": "2010-05-07", "close": 7.91179191, "volume": 570358.0}, {"date": "2010-05-10", "close": 8.31137736, "volume": 331908.0}, {"date": "2010-05-11", "close": 8.07162609, "volume": 351106.0}, {"date": "2010-05-12", "close": 8.07162609, "volume": 249937.0}, {"date": "2010-05-13", "close": 8.191501725, "volume": 354492.0}, {"date": "2010-05-14", "close": 8.31137736, "volume": 583755.0}, {"date": "2010-05-17", "close": 8.71096281, "volume": 623287.0}, {"date": "2010-05-18", "close": 8.910755535, "volume": 549530.0}, {"date": "2010-05-19", "close": 8.39129445, "volume": 762560.0}, {"date": "2010-05-20", "close": 8.15154318, "volume": 307254.0}, {"date": "2010-05-21", "close": 8.271418815, "volume": 485851.0}, {"date": "2010-05-24", "close": 8.431252995, "volume": 201241.0}, {"date": "2010-05-25", "close": 8.031667545, "volume": 287531.0}, {"date": "2010-05-26", "close": 7.91179191, "volume": 401728.0}, {"date": "2010-05-27", "close": 7.991709, "volume": 503333.0}, {"date": "2010-05-28", "close": 8.15154318, "volume": 304929.0}, {"date": "2010-05-31", "close": 8.111584635, "volume": 214190.0}, {"date": "2010-06-01", "close": 8.111584635, "volume": 294433.0}, {"date": "2010-06-02", "close": 7.83187482, "volume": 187339.0}, {"date": "2010-06-03", "close": 7.991709, "volume": 153316.0}, {"date": "2010-06-04", "close": 7.91179191, "volume": 210156.0}, {"date": "2010-06-07", "close": 7.632082095, "volume": 176560.0}, {"date": "2010-06-08", "close": 6.87286974, "volume": 785537.0}, {"date": "2010-06-09", "close": 6.3933672, "volume": 1207927.0}, {"date": "2010-06-10", "close": 6.55320138, "volume": 762271.0}, {"date": "2010-06-11", "close": 6.47328429, "volume": 539984.0}, {"date": "2010-06-15", "close": 6.593159925, "volume": 470794.0}, {"date": "2010-06-16", "close": 6.71303556, "volume": 530411.0}, {"date": "2010-06-17", "close": 6.55320138, "volume": 448679.0}, {"date": "2010-06-22", "close": 3.51635196, "volume": 11821933.0}, {"date": "2010-06-23", "close": 2.996890875, "volume": 9515373.0}, {"date": "2010-06-24", "close": 2.63726397, "volume": 6555453.0}, {"date": "2010-06-25", "close": 2.916973785, "volume": 6982199.0}, {"date": "2010-06-28", "close": 3.03684942, "volume": 3307887.0}, {"date": "2010-06-29", "close": 2.916973785, "volume": 2080850.0}, {"date": "2010-06-30", "close": 3.11676651, "volume": 3788301.0}, {"date": "2010-07-01", "close": 3.156725055, "volume": 3072420.0}, {"date": "2010-07-02", "close": 3.03684942, "volume": 1945914.0}, {"date": "2010-07-05", "close": 3.35651778, "volume": 5349757.0}, {"date": "2010-07-06", "close": 3.27660069, "volume": 2329612.0}, {"date": "2010-07-07", "close": 3.156725055, "volume": 1617160.0}, {"date": "2010-07-08", "close": 3.316559235, "volume": 1850000.0}, {"date": "2010-07-09", "close": 3.43643487, "volume": 2028547.0}, {"date": "2010-07-12", "close": 3.91593741, "volume": 3861909.0}, {"date": "2010-07-13", "close": 3.9958545, "volume": 3617493.0}, {"date": "2010-07-14", "close": 4.035813045, "volume": 1292045.0}, {"date": "2010-07-15", "close": 3.875978865, "volume": 1115270.0}, {"date": "2010-07-16", "close": 3.75610323, "volume": 848498.0}, {"date": "2010-07-19", "close": 3.59626905, "volume": 1114758.0}, {"date": "2010-07-20", "close": 3.59626905, "volume": 1208898.0}, {"date": "2010-07-21", "close": 3.476393415, "volume": 832922.0}, {"date": "2010-07-22", "close": 3.316559235, "volume": 1706024.0}, {"date": "2010-07-23", "close": 3.51635196, "volume": 2093328.0}, {"date": "2010-07-26", "close": 3.636227595, "volume": 861531.0}, {"date": "2010-07-27", "close": 3.556310505, "volume": 448708.0}, {"date": "2010-07-28", "close": 3.59626905, "volume": 572638.0}, {"date": "2010-07-29", "close": 3.476393415, "volume": 671395.0}, {"date": "2010-07-30", "close": 3.59626905, "volume": 608424.0}, {"date": "2010-08-02", "close": 3.636227595, "volume": 312382.0}, {"date": "2010-08-03", "close": 3.67618614, "volume": 739032.0}, {"date": "2010-08-04", "close": 3.716144685, "volume": 723031.0}, {"date": "2010-08-05", "close": 3.75610323, "volume": 403757.0}, {"date": "2010-08-06", "close": 4.035813045, "volume": 1669393.0}, {"date": "2010-08-09", "close": 4.675149765, "volume": 5642755.0}, {"date": "2010-08-10", "close": 4.39543995, "volume": 6951978.0}, {"date": "2010-08-11", "close": 4.195647225, "volume": 1815915.0}, {"date": "2010-08-12", "close": 4.15568868, "volume": 1664077.0}, {"date": "2010-08-13", "close": 4.115730135, "volume": 1842519.0}, {"date": "2010-08-16", "close": 4.595232675, "volume": 5621577.0}, {"date": "2010-08-17", "close": 4.47535704, "volume": 1567188.0}, {"date": "2010-08-18", "close": 4.95485958, "volume": 4573355.0}, {"date": "2010-08-19", "close": 5.714071935, "volume": 11683275.0}, {"date": "2010-08-20", "close": 5.51427921, "volume": 4587937.0}, {"date": "2010-08-23", "close": 5.51427921, "volume": 3326621.0}, {"date": "2010-08-24", "close": 5.314486485, "volume": 1554642.0}, {"date": "2010-08-25", "close": 4.95485958, "volume": 1787071.0}, {"date": "2010-08-26", "close": 4.87494249, "volume": 1553905.0}, {"date": "2010-08-27", "close": 5.27452794, "volume": 2136680.0}, {"date": "2010-08-30", "close": 5.394403575, "volume": 1171089.0}, {"date": "2010-08-31", "close": 5.11469376, "volume": 765152.0}, {"date": "2010-09-01", "close": 5.474320665, "volume": 2059375.0}, {"date": "2010-09-02", "close": 5.35444503, "volume": 1820510.0}, {"date": "2010-09-03", "close": 5.234569395, "volume": 582919.0}, {"date": "2010-09-06", "close": 5.394403575, "volume": 914251.0}, {"date": "2010-09-07", "close": 5.43436212, "volume": 2881413.0}, {"date": "2010-09-08", "close": 5.43436212, "volume": 829594.0}, {"date": "2010-09-09", "close": 5.634154845, "volume": 908812.0}, {"date": "2010-09-10", "close": 5.5941963, "volume": 1748395.0}, {"date": "2010-09-13", "close": 5.394403575, "volume": 1260984.0}, {"date": "2010-09-14", "close": 5.474320665, "volume": 602275.0}, {"date": "2010-09-15", "close": 5.554237755, "volume": 1016479.0}, {"date": "2010-09-16", "close": 5.394403575, "volume": 686068.0}, {"date": "2010-09-17", "close": 5.394403575, "volume": 357799.0}, {"date": "2010-09-20", "close": 5.314486485, "volume": 236935.0}, {"date": "2010-09-21", "close": 5.19461085, "volume": 447899.0}, {"date": "2010-09-22", "close": 5.234569395, "volume": 419865.0}, {"date": "2010-09-23", "close": 5.19461085, "volume": 255524.0}, {"date": "2010-09-24", "close": 5.11469376, "volume": 184701.0}, {"date": "2010-09-27", "close": 5.154652305, "volume": 251210.0}, {"date": "2010-09-28", "close": 5.03477667, "volume": 265809.0}, {"date": "2010-09-29", "close": 4.71510831, "volume": 788912.0}, {"date": "2010-09-30", "close": 4.63519122, "volume": 812762.0}, {"date": "2010-10-01", "close": 4.675149765, "volume": 339831.0}, {"date": "2010-10-04", "close": 4.55527413, "volume": 194078.0}, {"date": "2010-10-05", "close": 4.595232675, "volume": 291417.0}, {"date": "2010-10-06", "close": 4.7950254, "volume": 399267.0}, {"date": "2010-10-07", "close": 4.755066855, "volume": 214977.0}, {"date": "2010-10-08", "close": 4.63519122, "volume": 150667.0}, {"date": "2010-10-11", "close": 4.834983945, "volume": 578541.0}, {"date": "2010-10-12", "close": 4.71510831, "volume": 240431.0}, {"date": "2010-10-13", "close": 4.834983945, "volume": 327389.0}, {"date": "2010-10-14", "close": 4.7950254, "volume": 268003.0}, {"date": "2010-10-15", "close": 4.834983945, "volume": 357687.0}, {"date": "2010-10-18", "close": 4.7950254, "volume": 225619.0}, {"date": "2010-10-19", "close": 5.234569395, "volume": 1746591.0}, {"date": "2010-10-20", "close": 4.994818125, "volume": 1008998.0}, {"date": "2010-10-21", "close": 5.03477667, "volume": 701268.0}, {"date": "2010-10-22", "close": 5.314486485, "volume": 934568.0}, {"date": "2010-10-25", "close": 5.314486485, "volume": 467886.0}, {"date": "2010-10-26", "close": 5.554237755, "volume": 2063888.0}, {"date": "2010-10-27", "close": 5.234569395, "volume": 519691.0}, {"date": "2010-10-28", "close": 5.234569395, "volume": 325014.0}, {"date": "2010-10-29", "close": 5.154652305, "volume": 336819.0}, {"date": "2010-11-01", "close": 5.074735215, "volume": 358572.0}, {"date": "2010-11-02", "close": 5.11469376, "volume": 240316.0}, {"date": "2010-11-03", "close": 5.074735215, "volume": 177707.0}, {"date": "2010-11-04", "close": 5.074735215, "volume": 222788.0}, {"date": "2010-11-05", "close": 4.95485958, "volume": 367328.0}, {"date": "2010-11-08", "close": 5.19461085, "volume": 661246.0}, {"date": "2010-11-09", "close": 5.154652305, "volume": 484513.0}, {"date": "2010-11-10", "close": 4.914901035, "volume": 351906.0}, {"date": "2010-11-11", "close": 5.03477667, "volume": 353135.0}, {"date": "2010-11-12", "close": 4.95485958, "volume": 294690.0}, {"date": "2010-11-15", "close": 4.994818125, "volume": 351782.0}, {"date": "2010-11-16", "close": 5.234569395, "volume": 655111.0}, {"date": "2010-11-17", "close": 5.074735215, "volume": 297405.0}, {"date": "2010-11-18", "close": 5.03477667, "volume": 264235.0}, {"date": "2010-11-19", "close": 5.03477667, "volume": 274584.0}, {"date": "2010-11-22", "close": 5.03477667, "volume": 162325.0}, {"date": "2010-11-23", "close": 5.234569395, "volume": 1439696.0}, {"date": "2010-11-24", "close": 5.19461085, "volume": 372992.0}, {"date": "2010-11-25", "close": 5.11469376, "volume": 219623.0}, {"date": "2010-11-26", "close": 5.03477667, "volume": 203626.0}, {"date": "2010-11-29", "close": 5.11469376, "volume": 260103.0}, {"date": "2010-11-30", "close": 5.03477667, "volume": 217512.0}, {"date": "2010-12-01", "close": 4.994818125, "volume": 210610.0}, {"date": "2010-12-02", "close": 5.03477667, "volume": 245946.0}, {"date": "2010-12-03", "close": 4.95485958, "volume": 205396.0}, {"date": "2010-12-06", "close": 4.95485958, "volume": 179736.0}, {"date": "2010-12-07", "close": 4.87494249, "volume": 441053.0}, {"date": "2010-12-08", "close": 4.95485958, "volume": 392477.0}, {"date": "2010-12-09", "close": 4.87494249, "volume": 180583.0}, {"date": "2010-12-10", "close": 5.03477667, "volume": 674430.0}, {"date": "2010-12-13", "close": 4.994818125, "volume": 258481.0}, {"date": "2010-12-14", "close": 4.914901035, "volume": 191940.0}, {"date": "2010-12-15", "close": 4.914901035, "volume": 311113.0}, {"date": "2010-12-16", "close": 4.834983945, "volume": 456335.0}, {"date": "2010-12-17", "close": 4.7950254, "volume": 149767.0}, {"date": "2010-12-20", "close": 4.7950254, "volume": 233061.0}, {"date": "2010-12-21", "close": 4.7950254, "volume": 196389.0}, {"date": "2010-12-22", "close": 4.755066855, "volume": 97319.0}, {"date": "2010-12-23", "close": 4.7950254, "volume": 147831.0}, {"date": "2010-12-24", "close": 4.675149765, "volume": 124582.0}, {"date": "2010-12-29", "close": 4.71510831, "volume": 129989.0}, {"date": "2010-12-30", "close": 4.71510831, "volume": 95417.0}, {"date": "2010-12-31", "close": 4.675149765, "volume": 89317.0}, {"date": "2011-01-04", "close": 4.515315585, "volume": 239801.0}, {"date": "2011-01-05", "close": 4.31552286, "volume": 400255.0}, {"date": "2011-01-06", "close": 4.39543995, "volume": 367950.0}, {"date": "2011-01-07", "close": 4.31552286, "volume": 253063.0}, {"date": "2011-01-10", "close": 4.23560577, "volume": 345784.0}, {"date": "2011-01-11", "close": 4.195647225, "volume": 289700.0}, {"date": "2011-01-12", "close": 4.035813045, "volume": 543254.0}, {"date": "2011-01-13", "close": 4.23560577, "volume": 1594987.0}, {"date": "2011-01-14", "close": 4.31552286, "volume": 299589.0}, {"date": "2011-01-17", "close": 4.195647225, "volume": 366667.0}, {"date": "2011-01-18", "close": 4.31552286, "volume": 200967.0}, {"date": "2011-01-19", "close": 4.31552286, "volume": 213862.0}, {"date": "2011-01-20", "close": 4.195647225, "volume": 123880.0}, {"date": "2011-01-21", "close": 4.275564315, "volume": 174470.0}, {"date": "2011-01-24", "close": 4.23560577, "volume": 124723.0}, {"date": "2011-01-25", "close": 4.115730135, "volume": 247141.0}, {"date": "2011-01-27", "close": 4.15568868, "volume": 648435.0}, {"date": "2011-01-28", "close": 4.035813045, "volume": 306888.0}, {"date": "2011-01-31", "close": 3.9958545, "volume": 233268.0}, {"date": "2011-02-01", "close": 4.035813045, "volume": 211995.0}, {"date": "2011-02-02", "close": 4.115730135, "volume": 193826.0}, {"date": "2011-02-03", "close": 4.115730135, "volume": 288280.0}, {"date": "2011-02-04", "close": 4.675149765, "volume": 2042466.0}, {"date": "2011-02-07", "close": 4.595232675, "volume": 475639.0}, {"date": "2011-02-08", "close": 5.03477667, "volume": 1112593.0}, {"date": "2011-02-09", "close": 4.914901035, "volume": 822398.0}, {"date": "2011-02-10", "close": 4.994818125, "volume": 196916.0}, {"date": "2011-02-11", "close": 4.7950254, "volume": 365580.0}, {"date": "2011-02-14", "close": 4.87494249, "volume": 290697.0}, {"date": "2011-02-15", "close": 4.914901035, "volume": 318150.0}, {"date": "2011-02-16", "close": 4.7950254, "volume": 509485.0}, {"date": "2011-02-17", "close": 4.87494249, "volume": 181165.0}, {"date": "2011-02-18", "close": 4.7950254, "volume": 205332.0}, {"date": "2011-02-21", "close": 4.63519122, "volume": 477029.0}, {"date": "2011-02-22", "close": 4.515315585, "volume": 253949.0}, {"date": "2011-02-23", "close": 4.355481405, "volume": 317699.0}, {"date": "2011-02-24", "close": 4.23560577, "volume": 553910.0}, {"date": "2011-02-25", "close": 4.195647225, "volume": 156960.0}, {"date": "2011-02-28", "close": 4.115730135, "volume": 252052.0}, {"date": "2011-03-01", "close": 4.035813045, "volume": 677841.0}, {"date": "2011-03-02", "close": 3.955895955, "volume": 461654.0}, {"date": "2011-03-03", "close": 4.07577159, "volume": 351129.0}, {"date": "2011-03-04", "close": 4.275564315, "volume": 591548.0}, {"date": "2011-03-07", "close": 4.23560577, "volume": 234244.0}, {"date": "2011-03-08", "close": 4.15568868, "volume": 186312.0}, {"date": "2011-03-09", "close": 3.9958545, "volume": 204737.0}, {"date": "2011-03-10", "close": 3.955895955, "volume": 269872.0}, {"date": "2011-03-11", "close": 3.83602032, "volume": 553947.0}, {"date": "2011-03-14", "close": 3.59626905, "volume": 863084.0}, {"date": "2011-03-15", "close": 3.35651778, "volume": 786464.0}, {"date": "2011-03-16", "close": 3.43643487, "volume": 872497.0}, {"date": "2011-03-17", "close": 3.35651778, "volume": 600714.0}, {"date": "2011-03-18", "close": 3.556310505, "volume": 2681536.0}, {"date": "2011-03-21", "close": 3.59626905, "volume": 466222.0}, {"date": "2011-03-22", "close": 3.51635196, "volume": 336194.0}, {"date": "2011-03-23", "close": 3.556310505, "volume": 121000.0}, {"date": "2011-03-24", "close": 3.51635196, "volume": 1056800.0}, {"date": "2011-03-25", "close": 3.67618614, "volume": 473998.0}, {"date": "2011-03-28", "close": 3.83602032, "volume": 483460.0}, {"date": "2011-03-29", "close": 3.716144685, "volume": 293807.0}, {"date": "2011-03-30", "close": 3.91593741, "volume": 410366.0}, {"date": "2011-03-31", "close": 4.035813045, "volume": 996734.0}, {"date": "2011-04-01", "close": 4.035813045, "volume": 218247.0}, {"date": "2011-04-04", "close": 3.9958545, "volume": 560798.0}, {"date": "2011-04-05", "close": 3.91593741, "volume": 325451.0}, {"date": "2011-04-06", "close": 3.91593741, "volume": 165973.0}, {"date": "2011-04-07", "close": 4.07577159, "volume": 385450.0}, {"date": "2011-04-08", "close": 4.39543995, "volume": 742230.0}, {"date": "2011-04-11", "close": 4.39543995, "volume": 309787.0}, {"date": "2011-04-12", "close": 4.195647225, "volume": 310965.0}, {"date": "2011-04-13", "close": 4.115730135, "volume": 314148.0}, {"date": "2011-04-14", "close": 4.275564315, "volume": 355992.0}, {"date": "2011-04-15", "close": 4.23560577, "volume": 236748.0}, {"date": "2011-04-18", "close": 4.195647225, "volume": 181097.0}, {"date": "2011-04-19", "close": 4.15568868, "volume": 406175.0}, {"date": "2011-04-20", "close": 4.07577159, "volume": 115400.0}, {"date": "2011-04-21", "close": 4.15568868, "volume": 215962.0}, {"date": "2011-04-27", "close": 4.23560577, "volume": 164427.0}, {"date": "2011-04-28", "close": 4.23560577, "volume": 202471.0}, {"date": "2011-04-29", "close": 4.07577159, "volume": 1254592.0}, {"date": "2011-05-02", "close": 4.115730135, "volume": 273097.0}, {"date": "2011-05-03", "close": 3.875978865, "volume": 297303.0}, {"date": "2011-05-04", "close": 3.796061775, "volume": 91804.0}, {"date": "2011-05-05", "close": 3.83602032, "volume": 102310.0}, {"date": "2011-05-06", "close": 3.83602032, "volume": 130969.0}, {"date": "2011-05-09", "close": 3.83602032, "volume": 91768.0}, {"date": "2011-05-10", "close": 3.91593741, "volume": 1056745.0}, {"date": "2011-05-11", "close": 3.955895955, "volume": 146017.0}, {"date": "2011-05-12", "close": 3.9958545, "volume": 68256.0}, {"date": "2011-05-13", "close": 3.83602032, "volume": 85683.0}, {"date": "2011-05-16", "close": 3.75610323, "volume": 321837.0}, {"date": "2011-05-17", "close": 3.75610323, "volume": 976276.0}, {"date": "2011-05-18", "close": 3.796061775, "volume": 82180.0}, {"date": "2011-05-19", "close": 3.875978865, "volume": 139990.0}, {"date": "2011-05-20", "close": 3.955895955, "volume": 256461.0}, {"date": "2011-05-23", "close": 3.59626905, "volume": 521500.0}, {"date": "2011-05-24", "close": 3.67618614, "volume": 814381.0}, {"date": "2011-05-25", "close": 3.59626905, "volume": 228736.0}, {"date": "2011-05-26", "close": 3.636227595, "volume": 139647.0}, {"date": "2011-05-27", "close": 3.67618614, "volume": 138918.0}, {"date": "2011-05-30", "close": 3.556310505, "volume": 116458.0}, {"date": "2011-05-31", "close": 3.636227595, "volume": 287622.0}, {"date": "2011-06-01", "close": 3.59626905, "volume": 351408.0}, {"date": "2011-06-02", "close": 3.476393415, "volume": 172671.0}, {"date": "2011-06-03", "close": 3.556310505, "volume": 251723.0}, {"date": "2011-06-06", "close": 3.59626905, "volume": 50268.0}, {"date": "2011-06-07", "close": 3.556310505, "volume": 88906.0}, {"date": "2011-06-08", "close": 3.51635196, "volume": 74601.0}, {"date": "2011-06-09", "close": 3.51635196, "volume": 98095.0}, {"date": "2011-06-10", "close": 3.396476325, "volume": 124845.0}, {"date": "2011-06-14", "close": 3.35651778, "volume": 182196.0}, {"date": "2011-06-15", "close": 3.35651778, "volume": 208103.0}, {"date": "2011-06-16", "close": 3.156725055, "volume": 229614.0}, {"date": "2011-06-17", "close": 3.35651778, "volume": 745652.0}, {"date": "2011-06-20", "close": 3.156725055, "volume": 148900.0}, {"date": "2011-06-21", "close": 3.03684942, "volume": 289894.0}, {"date": "2011-06-22", "close": 3.076807965, "volume": 177590.0}, {"date": "2011-06-23", "close": 3.076807965, "volume": 105672.0}, {"date": "2011-06-24", "close": 3.03684942, "volume": 191231.0}, {"date": "2011-06-27", "close": 2.87701524, "volume": 652796.0}, {"date": "2011-06-28", "close": 2.95693233, "volume": 974382.0}, {"date": "2011-06-29", "close": 2.87701524, "volume": 187748.0}, {"date": "2011-06-30", "close": 2.95693233, "volume": 401855.0}, {"date": "2011-07-01", "close": 3.11676651, "volume": 176371.0}, {"date": "2011-07-04", "close": 3.236642145, "volume": 152158.0}, {"date": "2011-07-05", "close": 3.156725055, "volume": 253201.0}, {"date": "2011-07-06", "close": 3.11676651, "volume": 248363.0}, {"date": "2011-07-07", "close": 3.316559235, "volume": 703206.0}, {"date": "2011-07-08", "close": 3.27660069, "volume": 310536.0}, {"date": "2011-07-11", "close": 3.316559235, "volume": 254398.0}, {"date": "2011-07-12", "close": 3.1966836, "volume": 97932.0}, {"date": "2011-07-13", "close": 3.11676651, "volume": 240161.0}, {"date": "2011-07-14", "close": 3.03684942, "volume": 182959.0}, {"date": "2011-07-15", "close": 3.03684942, "volume": 111370.0}, {"date": "2011-07-18", "close": 2.95693233, "volume": 191840.0}, {"date": "2011-07-19", "close": 2.95693233, "volume": 235177.0}, {"date": "2011-07-20", "close": 3.03684942, "volume": 238299.0}, {"date": "2011-07-21", "close": 2.996890875, "volume": 72303.0}, {"date": "2011-07-22", "close": 3.03684942, "volume": 135894.0}, {"date": "2011-07-25", "close": 3.076807965, "volume": 166468.0}, {"date": "2011-07-26", "close": 2.996890875, "volume": 98003.0}, {"date": "2011-07-27", "close": 2.996890875, "volume": 148719.0}, {"date": "2011-07-28", "close": 2.95693233, "volume": 126042.0}, {"date": "2011-07-29", "close": 2.837056695, "volume": 182499.0}, {"date": "2011-08-01", "close": 2.916973785, "volume": 124276.0}, {"date": "2011-08-02", "close": 2.916973785, "volume": 199191.0}, {"date": "2011-08-03", "close": 2.79709815, "volume": 202543.0}, {"date": "2011-08-04", "close": 2.757139605, "volume": 91660.0}, {"date": "2011-08-05", "close": 2.47742979, "volume": 341860.0}, {"date": "2011-08-08", "close": 2.31759561, "volume": 291430.0}, {"date": "2011-08-09", "close": 2.357554155, "volume": 478913.0}, {"date": "2011-08-10", "close": 2.55734688, "volume": 600360.0}, {"date": "2011-08-11", "close": 2.437471245, "volume": 524433.0}, {"date": "2011-08-12", "close": 2.3975127, "volume": 216083.0}, {"date": "2011-08-15", "close": 2.437471245, "volume": 68621.0}, {"date": "2011-08-16", "close": 2.437471245, "volume": 262791.0}, {"date": "2011-08-17", "close": 2.517388335, "volume": 50261.0}, {"date": "2011-08-18", "close": 2.437471245, "volume": 119544.0}, {"date": "2011-08-19", "close": 2.3975127, "volume": 242742.0}, {"date": "2011-08-22", "close": 2.277637065, "volume": 186354.0}, {"date": "2011-08-23", "close": 2.3975127, "volume": 86786.0}, {"date": "2011-08-24", "close": 2.31759561, "volume": 134920.0}, {"date": "2011-08-25", "close": 2.3975127, "volume": 87609.0}, {"date": "2011-08-26", "close": 2.3975127, "volume": 42858.0}, {"date": "2011-08-29", "close": 2.437471245, "volume": 66715.0}, {"date": "2011-08-30", "close": 2.357554155, "volume": 130274.0}, {"date": "2011-08-31", "close": 2.357554155, "volume": 22835.0}, {"date": "2011-09-01", "close": 2.437471245, "volume": 222967.0}, {"date": "2011-09-02", "close": 2.71718106, "volume": 1084393.0}, {"date": "2011-09-05", "close": 2.71718106, "volume": 347330.0}, {"date": "2011-09-06", "close": 2.71718106, "volume": 123546.0}, {"date": "2011-09-07", "close": 2.837056695, "volume": 630750.0}, {"date": "2011-09-08", "close": 2.87701524, "volume": 284145.0}, {"date": "2011-09-09", "close": 2.95693233, "volume": 121630.0}, {"date": "2011-09-12", "close": 2.837056695, "volume": 145298.0}, {"date": "2011-09-13", "close": 2.916973785, "volume": 107457.0}, {"date": "2011-09-14", "close": 2.87701524, "volume": 82135.0}, {"date": "2011-09-15", "close": 2.87701524, "volume": 98427.0}, {"date": "2011-09-16", "close": 2.87701524, "volume": 211983.0}, {"date": "2011-09-19", "close": 2.837056695, "volume": 443968.0}, {"date": "2011-09-20", "close": 2.71718106, "volume": 130232.0}, {"date": "2011-09-21", "close": 2.677222515, "volume": 82693.0}, {"date": "2011-09-22", "close": 2.517388335, "volume": 106871.0}, {"date": "2011-09-23", "close": 2.437471245, "volume": 238793.0}, {"date": "2011-09-26", "close": 2.31759561, "volume": 74307.0}, {"date": "2011-09-27", "close": 2.357554155, "volume": 169460.0}, {"date": "2011-09-28", "close": 2.357554155, "volume": 1662161.0}, {"date": "2011-09-29", "close": 2.277637065, "volume": 233025.0}, {"date": "2011-09-30", "close": 2.31759561, "volume": 54030.0}, {"date": "2011-10-03", "close": 2.197719975, "volume": 84727.0}, {"date": "2011-10-04", "close": 2.23767852, "volume": 109502.0}, {"date": "2011-10-05", "close": 2.31759561, "volume": 121541.0}, {"date": "2011-10-06", "close": 2.31759561, "volume": 1041597.0}, {"date": "2011-10-07", "close": 2.23767852, "volume": 267041.0}, {"date": "2011-10-10", "close": 2.31759561, "volume": 103760.0}, {"date": "2011-10-11", "close": 2.277637065, "volume": 310400.0}, {"date": "2011-10-12", "close": 2.277637065, "volume": 98141.0}, {"date": "2011-10-13", "close": 2.197719975, "volume": 303628.0}, {"date": "2011-10-14", "close": 2.197719975, "volume": 60844.0}, {"date": "2011-10-17", "close": 2.23767852, "volume": 140517.0}, {"date": "2011-10-18", "close": 2.197719975, "volume": 1365301.0}, {"date": "2011-10-19", "close": 2.197719975, "volume": 169825.0}, {"date": "2011-10-20", "close": 2.15776143, "volume": 291272.0}, {"date": "2011-10-21", "close": 2.15776143, "volume": 104448.0}, {"date": "2011-10-24", "close": 2.117802885, "volume": 271958.0}, {"date": "2011-10-25", "close": 2.037885795, "volume": 415200.0}, {"date": "2011-10-26", "close": 2.037885795, "volume": 57285.0}, {"date": "2011-10-27", "close": 1.99792725, "volume": 133060.0}, {"date": "2011-10-28", "close": 2.037885795, "volume": 1218112.0}, {"date": "2011-10-31", "close": 2.23767852, "volume": 634246.0}, {"date": "2011-11-01", "close": 2.277637065, "volume": 163419.0}, {"date": "2011-11-02", "close": 2.15776143, "volume": 152241.0}, {"date": "2011-11-03", "close": 2.15776143, "volume": 1046771.0}, {"date": "2011-11-04", "close": 2.197719975, "volume": 165605.0}, {"date": "2011-11-07", "close": 2.15776143, "volume": 146248.0}, {"date": "2011-11-08", "close": 2.15776143, "volume": 407341.0}, {"date": "2011-11-09", "close": 2.117802885, "volume": 441281.0}, {"date": "2011-11-10", "close": 2.07784434, "volume": 339117.0}, {"date": "2011-11-11", "close": 2.037885795, "volume": 398702.0}, {"date": "2011-11-14", "close": 1.91801016, "volume": 756801.0}, {"date": "2011-11-15", "close": 1.878051615, "volume": 579904.0}, {"date": "2011-11-16", "close": 1.878051615, "volume": 432656.0}, {"date": "2011-11-17", "close": 1.878051615, "volume": 625627.0}, {"date": "2011-11-18", "close": 1.878051615, "volume": 305070.0}, {"date": "2011-11-21", "close": 1.798134525, "volume": 137860.0}, {"date": "2011-11-22", "close": 1.75817598, "volume": 437971.0}, {"date": "2011-11-23", "close": 1.638300345, "volume": 326368.0}, {"date": "2011-11-24", "close": 1.75817598, "volume": 291746.0}, {"date": "2011-11-25", "close": 1.67825889, "volume": 91340.0}, {"date": "2011-11-28", "close": 1.67825889, "volume": 242288.0}, {"date": "2011-11-29", "close": 1.67825889, "volume": 96335.0}, {"date": "2011-11-30", "close": 1.718217435, "volume": 112684.0}, {"date": "2011-12-01", "close": 1.75817598, "volume": 1019620.0}, {"date": "2011-12-02", "close": 1.718217435, "volume": 50753.0}, {"date": "2011-12-05", "close": 1.718217435, "volume": 960219.0}, {"date": "2011-12-06", "close": 1.75817598, "volume": 494774.0}, {"date": "2011-12-07", "close": 1.75817598, "volume": 303496.0}, {"date": "2011-12-08", "close": 1.718217435, "volume": 188558.0}, {"date": "2011-12-09", "close": 1.718217435, "volume": 186242.0}, {"date": "2011-12-12", "close": 1.878051615, "volume": 275625.0}, {"date": "2011-12-13", "close": 1.957968705, "volume": 381023.0}, {"date": "2011-12-14", "close": 1.99792725, "volume": 231090.0}, {"date": "2011-12-15", "close": 1.91801016, "volume": 317842.0}, {"date": "2011-12-16", "close": 1.91801016, "volume": 129523.0}, {"date": "2011-12-19", "close": 1.83809307, "volume": 234776.0}, {"date": "2011-12-20", "close": 1.957968705, "volume": 229297.0}, {"date": "2011-12-21", "close": 2.117802885, "volume": 349495.0}, {"date": "2011-12-22", "close": 2.037885795, "volume": 96170.0}, {"date": "2011-12-23", "close": 2.07784434, "volume": 95926.0}, {"date": "2011-12-28", "close": 2.07784434, "volume": 570329.0}, {"date": "2011-12-29", "close": 2.07784434, "volume": 230789.0}, {"date": "2011-12-30", "close": 2.07784434, "volume": 28991.0}, {"date": "2012-01-03", "close": 2.07784434, "volume": 54621.0}, {"date": "2012-01-04", "close": 2.15776143, "volume": 220759.0}, {"date": "2012-01-05", "close": 2.15776143, "volume": 53606.0}, {"date": "2012-01-06", "close": 2.117802885, "volume": 120643.0}, {"date": "2012-01-09", "close": 2.15776143, "volume": 68287.0}, {"date": "2012-01-10", "close": 2.15776143, "volume": 16762.0}, {"date": "2012-01-11", "close": 2.117802885, "volume": 56889.0}, {"date": "2012-01-12", "close": 2.07784434, "volume": 145249.0}, {"date": "2012-01-13", "close": 1.957968705, "volume": 274572.0}, {"date": "2012-01-16", "close": 1.91801016, "volume": 280160.0}, {"date": "2012-01-17", "close": 1.957968705, "volume": 114091.0}, {"date": "2012-01-18", "close": 1.99792725, "volume": 1327618.0}, {"date": "2012-01-19", "close": 1.957968705, "volume": 745716.0}, {"date": "2012-01-20", "close": 1.957968705, "volume": 78394.0}, {"date": "2012-01-23", "close": 1.99792725, "volume": 44072.0}, {"date": "2012-01-24", "close": 1.99792725, "volume": 65580.0}, {"date": "2012-01-25", "close": 1.91801016, "volume": 50710.0}, {"date": "2012-01-27", "close": 1.91801016, "volume": 51590.0}, {"date": "2012-01-30", "close": 1.957968705, "volume": 73900.0}, {"date": "2012-01-31", "close": 1.91801016, "volume": 151503.0}, {"date": "2012-02-01", "close": 1.957968705, "volume": 80221.0}, {"date": "2012-02-02", "close": 1.91801016, "volume": 94372.0}, {"date": "2012-02-03", "close": 1.91801016, "volume": 151378.0}, {"date": "2012-02-06", "close": 1.878051615, "volume": 69416.0}, {"date": "2012-02-07", "close": 1.91801016, "volume": 218626.0}, {"date": "2012-02-08", "close": 1.91801016, "volume": 943698.0}, {"date": "2012-02-09", "close": 1.878051615, "volume": 74254.0}, {"date": "2012-02-10", "close": 2.037885795, "volume": 322988.0}, {"date": "2012-02-13", "close": 2.037885795, "volume": 72205.0}, {"date": "2012-02-14", "close": 1.99792725, "volume": 229235.0}, {"date": "2012-02-15", "close": 1.957968705, "volume": 155017.0}, {"date": "2012-02-16", "close": 1.91801016, "volume": 94912.0}, {"date": "2012-02-17", "close": 1.957968705, "volume": 43057.0}, {"date": "2012-02-20", "close": 1.957968705, "volume": 63014.0}, {"date": "2012-02-21", "close": 1.99792725, "volume": 354480.0}, {"date": "2012-02-22", "close": 1.957968705, "volume": 162595.0}, {"date": "2012-02-23", "close": 1.91801016, "volume": 99477.0}, {"date": "2012-02-24", "close": 1.99792725, "volume": 122037.0}, {"date": "2012-02-27", "close": 1.957968705, "volume": 70756.0}, {"date": "2012-02-28", "close": 1.91801016, "volume": 28038.0}, {"date": "2012-02-29", "close": 1.878051615, "volume": 194549.0}, {"date": "2012-03-01", "close": 1.878051615, "volume": 30271.0}, {"date": "2012-03-02", "close": 1.83809307, "volume": 348045.0}, {"date": "2012-03-05", "close": 1.83809307, "volume": 185526.0}, {"date": "2012-03-06", "close": 1.798134525, "volume": 394088.0}, {"date": "2012-03-07", "close": 1.75817598, "volume": 1458705.0}, {"date": "2012-03-08", "close": 1.83809307, "volume": 93429.0}, {"date": "2012-03-09", "close": 1.83809307, "volume": 254776.0}, {"date": "2012-03-12", "close": 1.718217435, "volume": 428225.0}, {"date": "2012-03-13", "close": 1.718217435, "volume": 195298.0}, {"date": "2012-03-14", "close": 1.798134525, "volume": 469410.0}, {"date": "2012-03-15", "close": 1.75817598, "volume": 102708.0}, {"date": "2012-03-16", "close": 1.67825889, "volume": 1632020.0}, {"date": "2012-03-19", "close": 1.91801016, "volume": 3325485.0}, {"date": "2012-03-20", "close": 1.75817598, "volume": 1138169.0}, {"date": "2012-03-21", "close": 1.83809307, "volume": 1604857.0}, {"date": "2012-03-22", "close": 1.83809307, "volume": 142813.0}, {"date": "2012-03-23", "close": 1.798134525, "volume": 181193.0}, {"date": "2012-03-26", "close": 1.83809307, "volume": 333994.0}, {"date": "2012-03-27", "close": 1.83809307, "volume": 96748.0}, {"date": "2012-03-28", "close": 1.83809307, "volume": 1263671.0}, {"date": "2012-03-29", "close": 1.798134525, "volume": 97472.0}, {"date": "2012-03-30", "close": 1.83809307, "volume": 55254.0}, {"date": "2012-04-02", "close": 1.83809307, "volume": 104919.0}, {"date": "2012-04-03", "close": 1.83809307, "volume": 161232.0}, {"date": "2012-04-04", "close": 1.798134525, "volume": 190268.0}, {"date": "2012-04-05", "close": 1.75817598, "volume": 68108.0}, {"date": "2012-04-10", "close": 1.798134525, "volume": 91904.0}, {"date": "2012-04-11", "close": 1.798134525, "volume": 120389.0}, {"date": "2012-04-12", "close": 1.798134525, "volume": 1530798.0}, {"date": "2012-04-13", "close": 1.878051615, "volume": 466386.0}, {"date": "2012-04-16", "close": 1.91801016, "volume": 861066.0}, {"date": "2012-04-17", "close": 1.957968705, "volume": 1339972.0}, {"date": "2012-04-18", "close": 1.99792725, "volume": 1688753.0}, {"date": "2012-04-19", "close": 1.957968705, "volume": 262896.0}, {"date": "2012-04-20", "close": 1.91801016, "volume": 241133.0}, {"date": "2012-04-23", "close": 1.878051615, "volume": 297316.0}, {"date": "2012-04-24", "close": 1.878051615, "volume": 997366.0}, {"date": "2012-04-26", "close": 1.91801016, "volume": 135866.0}, {"date": "2012-04-27", "close": 1.91801016, "volume": 59712.0}, {"date": "2012-04-30", "close": 1.91801016, "volume": 92488.0}, {"date": "2012-05-01", "close": 1.878051615, "volume": 40663.0}, {"date": "2012-05-02", "close": 1.91801016, "volume": 51252.0}, {"date": "2012-05-03", "close": 1.83809307, "volume": 889310.0}, {"date": "2012-05-04", "close": 1.798134525, "volume": 382466.0}, {"date": "2012-05-07", "close": 1.75817598, "volume": 328590.0}, {"date": "2012-05-08", "close": 1.75817598, "volume": 383639.0}, {"date": "2012-05-09", "close": 1.75817598, "volume": 227107.0}, {"date": "2012-05-10", "close": 1.718217435, "volume": 86084.0}, {"date": "2012-05-11", "close": 1.75817598, "volume": 101706.0}, {"date": "2012-05-14", "close": 1.75817598, "volume": 44963.0}, {"date": "2012-05-15", "close": 1.798134525, "volume": 965154.0}, {"date": "2012-05-16", "close": 1.718217435, "volume": 302055.0}, {"date": "2012-05-17", "close": 1.67825889, "volume": 234334.0}, {"date": "2012-05-18", "close": 1.638300345, "volume": 298741.0}, {"date": "2012-05-21", "close": 1.5983418, "volume": 532878.0}, {"date": "2012-05-22", "close": 1.5983418, "volume": 676398.0}, {"date": "2012-05-23", "close": 1.5983418, "volume": 504966.0}, {"date": "2012-05-24", "close": 1.5983418, "volume": 689169.0}, {"date": "2012-05-25", "close": 1.5983418, "volume": 136400.0}, {"date": "2012-05-28", "close": 1.5983418, "volume": 179881.0}, {"date": "2012-05-29", "close": 1.5983418, "volume": 632303.0}, {"date": "2012-05-30", "close": 1.5983418, "volume": 397087.0}, {"date": "2012-05-31", "close": 1.478466165, "volume": 1312999.0}, {"date": "2012-06-01", "close": 1.798134525, "volume": 6068324.0}, {"date": "2012-06-04", "close": 1.75817598, "volume": 607262.0}, {"date": "2012-06-05", "close": 1.83809307, "volume": 953346.0}, {"date": "2012-06-06", "close": 1.878051615, "volume": 524757.0}, {"date": "2012-06-07", "close": 1.878051615, "volume": 491905.0}, {"date": "2012-06-08", "close": 1.957968705, "volume": 3130280.0}, {"date": "2012-06-12", "close": 1.878051615, "volume": 123172.0}, {"date": "2012-06-13", "close": 1.957968705, "volume": 254830.0}, {"date": "2012-06-14", "close": 1.878051615, "volume": 128379.0}, {"date": "2012-06-15", "close": 1.91801016, "volume": 179074.0}, {"date": "2012-06-18", "close": 1.878051615, "volume": 165973.0}, {"date": "2012-06-19", "close": 1.878051615, "volume": 75527.0}, {"date": "2012-06-20", "close": 1.878051615, "volume": 121766.0}, {"date": "2012-06-21", "close": 1.878051615, "volume": 71324.0}, {"date": "2012-06-22", "close": 1.83809307, "volume": 207026.0}, {"date": "2012-06-25", "close": 1.798134525, "volume": 68964.0}, {"date": "2012-06-26", "close": 1.75817598, "volume": 391311.0}, {"date": "2012-06-27", "close": 1.798134525, "volume": 126051.0}, {"date": "2012-06-28", "close": 1.75817598, "volume": 254026.0}, {"date": "2012-06-29", "close": 1.75817598, "volume": 166061.0}, {"date": "2012-07-02", "close": 1.75817598, "volume": 95548.0}, {"date": "2012-07-03", "close": 1.83809307, "volume": 111244.0}, {"date": "2012-07-04", "close": 1.878051615, "volume": 89736.0}, {"date": "2012-07-05", "close": 1.878051615, "volume": 109485.0}, {"date": "2012-07-06", "close": 1.83809307, "volume": 45471.0}, {"date": "2012-07-09", "close": 1.83809307, "volume": 26176.0}, {"date": "2012-07-10", "close": 1.798134525, "volume": 60692.0}, {"date": "2012-07-11", "close": 1.75817598, "volume": 109629.0}, {"date": "2012-07-12", "close": 1.798134525, "volume": 76189.0}, {"date": "2012-07-13", "close": 1.798134525, "volume": 44301.0}, {"date": "2012-07-16", "close": 1.798134525, "volume": 34232.0}, {"date": "2012-07-17", "close": 1.798134525, "volume": 84358.0}, {"date": "2012-07-18", "close": 1.798134525, "volume": 91571.0}, {"date": "2012-07-19", "close": 1.75817598, "volume": 61252.0}, {"date": "2012-07-20", "close": 1.83809307, "volume": 81872.0}, {"date": "2012-07-23", "close": 1.878051615, "volume": 64160.0}, {"date": "2012-07-24", "close": 1.83809307, "volume": 238791.0}, {"date": "2012-07-25", "close": 1.798134525, "volume": 68925.0}, {"date": "2012-07-26", "close": 1.798134525, "volume": 59189.0}, {"date": "2012-07-27", "close": 1.798134525, "volume": 178692.0}, {"date": "2012-07-30", "close": 1.798134525, "volume": 200930.0}, {"date": "2012-07-31", "close": 1.83809307, "volume": 242573.0}, {"date": "2012-08-01", "close": 1.798134525, "volume": 277829.0}, {"date": "2012-08-02", "close": 1.83809307, "volume": 217883.0}, {"date": "2012-08-03", "close": 1.83809307, "volume": 33183.0}, {"date": "2012-08-06", "close": 1.83809307, "volume": 63702.0}, {"date": "2012-08-07", "close": 1.83809307, "volume": 499006.0}, {"date": "2012-08-08", "close": 1.83809307, "volume": 187230.0}, {"date": "2012-08-09", "close": 1.878051615, "volume": 146010.0}, {"date": "2012-08-10", "close": 1.83809307, "volume": 456541.0}, {"date": "2012-08-13", "close": 1.99792725, "volume": 418499.0}, {"date": "2012-08-14", "close": 1.957968705, "volume": 112049.0}, {"date": "2012-08-15", "close": 2.037885795, "volume": 152710.0}, {"date": "2012-08-16", "close": 2.23767852, "volume": 543669.0}, {"date": "2012-08-17", "close": 2.15776143, "volume": 372605.0}, {"date": "2012-08-20", "close": 2.23767852, "volume": 157142.0}, {"date": "2012-08-21", "close": 2.277637065, "volume": 329160.0}, {"date": "2012-08-22", "close": 2.197719975, "volume": 112942.0}, {"date": "2012-08-23", "close": 2.23767852, "volume": 179317.0}, {"date": "2012-08-24", "close": 2.15776143, "volume": 86445.0}, {"date": "2012-08-27", "close": 2.197719975, "volume": 146206.0}, {"date": "2012-08-28", "close": 2.117802885, "volume": 173481.0}, {"date": "2012-08-29", "close": 2.037885795, "volume": 163960.0}, {"date": "2012-08-30", "close": 2.037885795, "volume": 147909.0}, {"date": "2012-08-31", "close": 2.07784434, "volume": 64516.0}, {"date": "2012-09-03", "close": 2.037885795, "volume": 66795.0}, {"date": "2012-09-04", "close": 2.037885795, "volume": 103149.0}, {"date": "2012-09-05", "close": 1.91801016, "volume": 316046.0}, {"date": "2012-09-06", "close": 1.878051615, "volume": 130329.0}, {"date": "2012-09-07", "close": 1.91801016, "volume": 148181.0}, {"date": "2012-09-10", "close": 1.957968705, "volume": 52188.0}, {"date": "2012-09-11", "close": 1.957968705, "volume": 37509.0}, {"date": "2012-09-12", "close": 2.037885795, "volume": 33316.0}, {"date": "2012-09-13", "close": 2.037885795, "volume": 31785.0}, {"date": "2012-09-14", "close": 1.99792725, "volume": 83692.0}, {"date": "2012-09-17", "close": 1.99792725, "volume": 10185.0}, {"date": "2012-09-18", "close": 2.037885795, "volume": 64822.0}, {"date": "2012-09-19", "close": 2.07784434, "volume": 45569.0}, {"date": "2012-09-20", "close": 1.99792725, "volume": 72005.0}, {"date": "2012-09-21", "close": 2.117802885, "volume": 260106.0}, {"date": "2012-09-24", "close": 2.117802885, "volume": 188323.0}, {"date": "2012-09-25", "close": 2.037885795, "volume": 157049.0}, {"date": "2012-09-26", "close": 2.037885795, "volume": 32756.0}, {"date": "2012-09-27", "close": 2.037885795, "volume": 56958.0}, {"date": "2012-09-28", "close": 1.99792725, "volume": 63396.0}, {"date": "2012-10-01", "close": 1.99792725, "volume": 56454.0}, {"date": "2012-10-02", "close": 1.99792725, "volume": 35089.0}, {"date": "2012-10-03", "close": 2.07784434, "volume": 53411.0}, {"date": "2012-10-04", "close": 2.197719975, "volume": 564078.0}, {"date": "2012-10-05", "close": 2.117802885, "volume": 426373.0}, {"date": "2012-10-08", "close": 2.117802885, "volume": 169222.0}, {"date": "2012-10-09", "close": 2.15776143, "volume": 50936.0}, {"date": "2012-10-10", "close": 2.117802885, "volume": 75295.0}, {"date": "2012-10-11", "close": 2.15776143, "volume": 38810.0}, {"date": "2012-10-12", "close": 2.07784434, "volume": 55695.0}, {"date": "2012-10-15", "close": 2.117802885, "volume": 57068.0}, {"date": "2012-10-16", "close": 2.07784434, "volume": 22451.0}, {"date": "2012-10-17", "close": 2.07784434, "volume": 27167.0}, {"date": "2012-10-18", "close": 2.07784434, "volume": 59177.0}, {"date": "2012-10-19", "close": 2.117802885, "volume": 39294.0}, {"date": "2012-10-22", "close": 2.07784434, "volume": 81050.0}, {"date": "2012-10-23", "close": 2.037885795, "volume": 63406.0}, {"date": "2012-10-24", "close": 2.037885795, "volume": 68012.0}, {"date": "2012-10-25", "close": 2.037885795, "volume": 23530.0}, {"date": "2012-10-26", "close": 2.037885795, "volume": 105600.0}, {"date": "2012-10-29", "close": 1.957968705, "volume": 448169.0}, {"date": "2012-10-30", "close": 1.51842471, "volume": 1414234.0}, {"date": "2012-10-31", "close": 1.318631985, "volume": 1415240.0}, {"date": "2012-11-01", "close": 1.158797805, "volume": 998445.0}, {"date": "2012-11-02", "close": 1.158797805, "volume": 941380.0}, {"date": "2012-11-05", "close": 1.238714895, "volume": 569449.0}, {"date": "2012-11-06", "close": 1.19875635, "volume": 400174.0}, {"date": "2012-11-07", "close": 1.19875635, "volume": 146087.0}, {"date": "2012-11-08", "close": 1.318631985, "volume": 494868.0}, {"date": "2012-11-09", "close": 1.27867344, "volume": 169262.0}, {"date": "2012-11-12", "close": 1.238714895, "volume": 45640.0}, {"date": "2012-11-13", "close": 1.238714895, "volume": 220036.0}, {"date": "2012-11-14", "close": 1.238714895, "volume": 140555.0}, {"date": "2012-11-15", "close": 1.238714895, "volume": 118969.0}, {"date": "2012-11-16", "close": 1.19875635, "volume": 86745.0}, {"date": "2012-11-19", "close": 1.158797805, "volume": 376898.0}, {"date": "2012-11-20", "close": 1.078880715, "volume": 851099.0}, {"date": "2012-11-21", "close": 1.03892217, "volume": 188059.0}, {"date": "2012-11-22", "close": 1.03892217, "volume": 161742.0}, {"date": "2012-11-23", "close": 1.078880715, "volume": 151693.0}, {"date": "2012-11-26", "close": 1.078880715, "volume": 142077.0}, {"date": "2012-11-27", "close": 1.03892217, "volume": 46457.0}, {"date": "2012-11-28", "close": 0.998963625, "volume": 289706.0}, {"date": "2012-11-29", "close": 0.998963625, "volume": 109045.0}, {"date": "2012-11-30", "close": 0.998963625, "volume": 141248.0}, {"date": "2012-12-03", "close": 0.998963625, "volume": 136985.0}, {"date": "2012-12-04", "close": 0.95900508, "volume": 114730.0}, {"date": "2012-12-05", "close": 0.95900508, "volume": 107055.0}, {"date": "2012-12-06", "close": 0.95900508, "volume": 122486.0}, {"date": "2012-12-07", "close": 0.95900508, "volume": 117689.0}, {"date": "2012-12-10", "close": 0.919046535, "volume": 147795.0}, {"date": "2012-12-11", "close": 0.95900508, "volume": 51246.0}, {"date": "2012-12-12", "close": 0.919046535, "volume": 65842.0}, {"date": "2012-12-13", "close": 0.95900508, "volume": 53794.0}, {"date": "2012-12-14", "close": 0.95900508, "volume": 43920.0}, {"date": "2012-12-17", "close": 0.919046535, "volume": 76628.0}, {"date": "2012-12-18", "close": 0.95900508, "volume": 70726.0}, {"date": "2012-12-19", "close": 0.919046535, "volume": 128700.0}, {"date": "2012-12-20", "close": 0.919046535, "volume": 59876.0}, {"date": "2012-12-21", "close": 0.95900508, "volume": 189564.0}, {"date": "2012-12-24", "close": 0.919046535, "volume": 28745.0}, {"date": "2012-12-27", "close": 0.919046535, "volume": 35704.0}, {"date": "2012-12-28", "close": 0.919046535, "volume": 16626.0}, {"date": "2012-12-31", "close": 0.919046535, "volume": 78844.0}, {"date": "2013-01-02", "close": 0.95900508, "volume": 152490.0}, {"date": "2013-01-03", "close": 0.919046535, "volume": 68509.0}, {"date": "2013-01-04", "close": 0.998963625, "volume": 96985.0}, {"date": "2013-01-07", "close": 1.03892217, "volume": 122757.0}, {"date": "2013-01-08", "close": 1.078880715, "volume": 168621.0}, {"date": "2013-01-09", "close": 1.11883926, "volume": 111432.0}, {"date": "2013-01-10", "close": 1.19875635, "volume": 114787.0}, {"date": "2013-01-11", "close": 1.158797805, "volume": 57027.0}, {"date": "2013-01-14", "close": 1.11883926, "volume": 74950.0}, {"date": "2013-01-15", "close": 1.03892217, "volume": 164815.0}, {"date": "2013-01-16", "close": 1.078880715, "volume": 57120.0}, {"date": "2013-01-17", "close": 1.078880715, "volume": 29905.0}, {"date": "2013-01-18", "close": 1.078880715, "volume": 74392.0}, {"date": "2013-01-21", "close": 1.078880715, "volume": 42081.0}, {"date": "2013-01-22", "close": 1.078880715, "volume": 50941.0}, {"date": "2013-01-23", "close": 1.03892217, "volume": 69984.0}, {"date": "2013-01-24", "close": 1.03892217, "volume": 16291.0}, {"date": "2013-01-25", "close": 1.03892217, "volume": 30124.0}, {"date": "2013-01-29", "close": 0.998963625, "volume": 92880.0}, {"date": "2013-01-30", "close": 0.998963625, "volume": 60057.0}, {"date": "2013-01-31", "close": 0.998963625, "volume": 32264.0}, {"date": "2013-02-01", "close": 0.998963625, "volume": 37999.0}, {"date": "2013-02-04", "close": 0.998963625, "volume": 58261.0}, {"date": "2013-02-05", "close": 0.998963625, "volume": 122499.0}, {"date": "2013-02-06", "close": 1.03892217, "volume": 15508.0}, {"date": "2013-02-07", "close": 1.078880715, "volume": 209176.0}, {"date": "2013-02-08", "close": 1.03892217, "volume": 93029.0}, {"date": "2013-02-11", "close": 1.03892217, "volume": 13396.0}, {"date": "2013-02-12", "close": 1.03892217, "volume": 103157.0}, {"date": "2013-02-13", "close": 1.03892217, "volume": 180664.0}, {"date": "2013-02-14", "close": 1.03892217, "volume": 31775.0}, {"date": "2013-02-15", "close": 0.998963625, "volume": 27569.0}, {"date": "2013-02-18", "close": 0.998963625, "volume": 99654.0}, {"date": "2013-02-19", "close": 0.998963625, "volume": 126376.0}, {"date": "2013-02-20", "close": 1.078880715, "volume": 231840.0}, {"date": "2013-02-21", "close": 1.03892217, "volume": 54129.0}, {"date": "2013-02-22", "close": 1.03892217, "volume": 86766.0}, {"date": "2013-02-25", "close": 1.03892217, "volume": 48677.0}, {"date": "2013-02-26", "close": 1.03892217, "volume": 47010.0}, {"date": "2013-02-27", "close": 1.078880715, "volume": 22026.0}, {"date": "2013-02-28", "close": 1.158797805, "volume": 146330.0}, {"date": "2013-03-01", "close": 1.158797805, "volume": 128481.0}, {"date": "2013-03-04", "close": 1.158797805, "volume": 35109.0}, {"date": "2013-03-05", "close": 1.11883926, "volume": 77438.0}, {"date": "2013-03-06", "close": 1.078880715, "volume": 29375.0}, {"date": "2013-03-07", "close": 1.078880715, "volume": 37127.0}, {"date": "2013-03-08", "close": 1.11883926, "volume": 39506.0}, {"date": "2013-03-11", "close": 1.11883926, "volume": 32307.0}, {"date": "2013-03-12", "close": 1.078880715, "volume": 35552.0}, {"date": "2013-03-13", "close": 1.03892217, "volume": 170663.0}, {"date": "2013-03-14", "close": 1.03892217, "volume": 126292.0}, {"date": "2013-03-15", "close": 0.95900508, "volume": 835700.0}, {"date": "2013-03-18", "close": 0.95900508, "volume": 122453.0}, {"date": "2013-03-19", "close": 1.03892217, "volume": 13039.0}, {"date": "2013-03-20", "close": 0.95900508, "volume": 40724.0}, {"date": "2013-03-21", "close": 0.998963625, "volume": 124679.0}, {"date": "2013-03-22", "close": 0.998963625, "volume": 3035.0}, {"date": "2013-03-25", "close": 0.998963625, "volume": 54544.0}, {"date": "2013-03-26", "close": 0.95900508, "volume": 50263.0}, {"date": "2013-03-27", "close": 0.95900508, "volume": 78158.0}, {"date": "2013-03-28", "close": 0.95900508, "volume": 95178.0}, {"date": "2013-04-02", "close": 0.7991709, "volume": 397562.0}, {"date": "2013-04-03", "close": 0.839129445, "volume": 207227.0}, {"date": "2013-04-04", "close": 0.839129445, "volume": 93001.0}, {"date": "2013-04-05", "close": 0.7991709, "volume": 87087.0}, {"date": "2013-04-08", "close": 0.7991709, "volume": 23159.0}, {"date": "2013-04-09", "close": 0.7991709, "volume": 77151.0}, {"date": "2013-04-10", "close": 0.7991709, "volume": 48161.0}, {"date": "2013-04-11", "close": 0.7991709, "volume": 47237.0}, {"date": "2013-04-12", "close": 0.7991709, "volume": 39982.0}, {"date": "2013-04-15", "close": 0.767204064, "volume": 214794.0}, {"date": "2013-04-16", "close": 0.743228937, "volume": 249941.0}, {"date": "2013-04-17", "close": 0.71925381, "volume": 150376.0}, {"date": "2013-04-18", "close": 0.71925381, "volume": 341374.0}, {"date": "2013-04-19", "close": 0.671303556, "volume": 200705.0}, {"date": "2013-04-22", "close": 0.647328429, "volume": 88658.0}, {"date": "2013-04-23", "close": 0.63933672, "volume": 104964.0}, {"date": "2013-04-24", "close": 0.679295265, "volume": 136254.0}, {"date": "2013-04-26", "close": 0.647328429, "volume": 88001.0}, {"date": "2013-04-29", "close": 0.623353302, "volume": 85396.0}, {"date": "2013-04-30", "close": 0.63933672, "volume": 72586.0}, {"date": "2013-05-01", "close": 0.607369884, "volume": 32154.0}, {"date": "2013-05-02", "close": 0.607369884, "volume": 27458.0}, {"date": "2013-05-03", "close": 0.591386466, "volume": 110878.0}, {"date": "2013-05-06", "close": 0.583394757, "volume": 91246.0}, {"date": "2013-05-07", "close": 0.583394757, "volume": 72250.0}, {"date": "2013-05-08", "close": 0.47950254, "volume": 419762.0}, {"date": "2013-05-09", "close": 0.503477667, "volume": 480606.0}, {"date": "2013-05-10", "close": 0.55941963, "volume": 252391.0}, {"date": "2013-05-13", "close": 0.551427921, "volume": 64576.0}, {"date": "2013-05-14", "close": 0.55941963, "volume": 68093.0}, {"date": "2013-05-15", "close": 0.55941963, "volume": 112207.0}, {"date": "2013-05-16", "close": 0.567411339, "volume": 66560.0}, {"date": "2013-05-17", "close": 0.615361593, "volume": 129507.0}, {"date": "2013-05-20", "close": 0.919046535, "volume": 910389.0}, {"date": "2013-05-21", "close": 0.751220646, "volume": 247937.0}, {"date": "2013-05-22", "close": 0.7991709, "volume": 249157.0}, {"date": "2013-05-23", "close": 0.7991709, "volume": 212140.0}, {"date": "2013-05-24", "close": 0.7991709, "volume": 396566.0}, {"date": "2013-05-27", "close": 0.7991709, "volume": 54121.0}, {"date": "2013-05-28", "close": 0.7991709, "volume": 127022.0}, {"date": "2013-05-29", "close": 0.7991709, "volume": 86706.0}, {"date": "2013-05-30", "close": 0.919046535, "volume": 546440.0}, {"date": "2013-05-31", "close": 0.7991709, "volume": 204858.0}, {"date": "2013-06-03", "close": 0.695278683, "volume": 621922.0}, {"date": "2013-06-04", "close": 0.687286974, "volume": 147833.0}, {"date": "2013-06-05", "close": 0.679295265, "volume": 95971.0}, {"date": "2013-06-06", "close": 0.655320138, "volume": 77934.0}, {"date": "2013-06-07", "close": 0.687286974, "volume": 55652.0}, {"date": "2013-06-11", "close": 0.647328429, "volume": 32030.0}, {"date": "2013-06-12", "close": 0.687286974, "volume": 61984.0}, {"date": "2013-06-13", "close": 0.71925381, "volume": 28560.0}, {"date": "2013-06-18", "close": 0.55941963, "volume": 691257.0}, {"date": "2013-06-19", "close": 0.599378175, "volume": 229496.0}, {"date": "2013-06-20", "close": 0.607369884, "volume": 58535.0}, {"date": "2013-06-21", "close": 0.63933672, "volume": 97365.0}, {"date": "2013-06-24", "close": 0.623353302, "volume": 104769.0}, {"date": "2013-06-25", "close": 0.615361593, "volume": 34252.0}, {"date": "2013-06-26", "close": 0.543436212, "volume": 223314.0}, {"date": "2013-06-27", "close": 0.527452794, "volume": 145250.0}, {"date": "2013-06-28", "close": 0.535444503, "volume": 219627.0}, {"date": "2013-07-01", "close": 0.543436212, "volume": 39504.0}, {"date": "2013-07-02", "close": 0.543436212, "volume": 37407.0}, {"date": "2013-07-03", "close": 0.543436212, "volume": 33041.0}, {"date": "2013-07-04", "close": 0.55941963, "volume": 30036.0}, {"date": "2013-07-05", "close": 0.599378175, "volume": 41933.0}, {"date": "2013-07-08", "close": 0.631345011, "volume": 39648.0}, {"date": "2013-07-09", "close": 0.623353302, "volume": 49253.0}, {"date": "2013-07-10", "close": 0.631345011, "volume": 160915.0}, {"date": "2013-07-11", "close": 0.607369884, "volume": 13052.0}, {"date": "2013-07-12", "close": 0.615361593, "volume": 29353.0}, {"date": "2013-07-15", "close": 0.615361593, "volume": 14315.0}, {"date": "2013-07-16", "close": 0.607369884, "volume": 29303.0}, {"date": "2013-07-17", "close": 0.695278683, "volume": 258278.0}, {"date": "2013-07-18", "close": 0.679295265, "volume": 52553.0}, {"date": "2013-07-19", "close": 0.63933672, "volume": 35054.0}, {"date": "2013-07-22", "close": 0.63933672, "volume": 38220.0}, {"date": "2013-07-23", "close": 0.647328429, "volume": 24181.0}, {"date": "2013-07-24", "close": 0.63933672, "volume": 39908.0}, {"date": "2013-07-25", "close": 0.63933672, "volume": 22736.0}, {"date": "2013-07-26", "close": 0.631345011, "volume": 24254.0}, {"date": "2013-07-29", "close": 0.647328429, "volume": 20365.0}, {"date": "2013-07-30", "close": 0.63933672, "volume": 1721.0}, {"date": "2013-07-31", "close": 0.631345011, "volume": 48581.0}, {"date": "2013-08-01", "close": 0.703270392, "volume": 210164.0}, {"date": "2013-08-02", "close": 0.751220646, "volume": 335377.0}, {"date": "2013-08-05", "close": 0.703270392, "volume": 73689.0}, {"date": "2013-08-06", "close": 0.679295265, "volume": 137364.0}, {"date": "2013-08-07", "close": 0.695278683, "volume": 146102.0}, {"date": "2013-08-08", "close": 0.71925381, "volume": 46233.0}, {"date": "2013-08-09", "close": 0.7991709, "volume": 323152.0}, {"date": "2013-08-12", "close": 0.735237228, "volume": 241709.0}, {"date": "2013-08-13", "close": 0.711262101, "volume": 69104.0}, {"date": "2013-08-14", "close": 0.735237228, "volume": 31115.0}, {"date": "2013-08-15", "close": 0.775195773, "volume": 14077.0}, {"date": "2013-08-16", "close": 0.783187482, "volume": 19020.0}, {"date": "2013-08-19", "close": 0.767204064, "volume": 118466.0}, {"date": "2013-08-20", "close": 0.775195773, "volume": 54960.0}, {"date": "2013-08-21", "close": 0.735237228, "volume": 106752.0}, {"date": "2013-08-22", "close": 0.735237228, "volume": 7029.0}, {"date": "2013-08-23", "close": 0.743228937, "volume": 32765.0}, {"date": "2013-08-26", "close": 0.759212355, "volume": 7855.0}, {"date": "2013-08-27", "close": 0.751220646, "volume": 24017.0}, {"date": "2013-08-28", "close": 0.735237228, "volume": 22766.0}, {"date": "2013-08-29", "close": 0.735237228, "volume": 11473.0}, {"date": "2013-08-30", "close": 0.791179191, "volume": 44887.0}, {"date": "2013-09-02", "close": 0.791179191, "volume": 39115.0}, {"date": "2013-09-03", "close": 0.759212355, "volume": 33224.0}, {"date": "2013-09-04", "close": 0.783187482, "volume": 3504.0}, {"date": "2013-09-05", "close": 0.743228937, "volume": 28723.0}, {"date": "2013-09-06", "close": 0.759212355, "volume": 57444.0}, {"date": "2013-09-09", "close": 0.759212355, "volume": 14163.0}, {"date": "2013-09-10", "close": 0.839129445, "volume": 395318.0}, {"date": "2013-09-11", "close": 0.87908799, "volume": 291798.0}, {"date": "2013-09-12", "close": 0.839129445, "volume": 150325.0}, {"date": "2013-09-13", "close": 0.7991709, "volume": 78623.0}, {"date": "2013-09-16", "close": 0.839129445, "volume": 84938.0}, {"date": "2013-09-17", "close": 0.7991709, "volume": 93276.0}, {"date": "2013-09-18", "close": 0.839129445, "volume": 100615.0}, {"date": "2013-09-19", "close": 0.839129445, "volume": 39210.0}, {"date": "2013-09-20", "close": 0.7991709, "volume": 37649.0}, {"date": "2013-09-23", "close": 0.87908799, "volume": 521737.0}, {"date": "2013-09-24", "close": 0.919046535, "volume": 513051.0}, {"date": "2013-09-25", "close": 0.919046535, "volume": 143255.0}, {"date": "2013-09-26", "close": 0.87908799, "volume": 41957.0}, {"date": "2013-09-27", "close": 0.87908799, "volume": 116681.0}, {"date": "2013-09-30", "close": 0.87908799, "volume": 86656.0}, {"date": "2013-10-01", "close": 0.839129445, "volume": 79043.0}, {"date": "2013-10-02", "close": 0.839129445, "volume": 186820.0}, {"date": "2013-10-03", "close": 0.87908799, "volume": 124741.0}, {"date": "2013-10-04", "close": 0.839129445, "volume": 101076.0}, {"date": "2013-10-07", "close": 0.839129445, "volume": 67025.0}, {"date": "2013-10-08", "close": 0.839129445, "volume": 36834.0}, {"date": "2013-10-09", "close": 0.839129445, "volume": 87242.0}, {"date": "2013-10-10", "close": 0.87908799, "volume": 33100.0}, {"date": "2013-10-11", "close": 0.919046535, "volume": 23446.0}, {"date": "2013-10-14", "close": 0.839129445, "volume": 43174.0}, {"date": "2013-10-15", "close": 0.87908799, "volume": 121750.0}, {"date": "2013-10-16", "close": 0.839129445, "volume": 55274.0}, {"date": "2013-10-17", "close": 0.839129445, "volume": 59424.0}, {"date": "2013-10-18", "close": 0.87908799, "volume": 32220.0}, {"date": "2013-10-21", "close": 0.919046535, "volume": 138331.0}, {"date": "2013-10-22", "close": 0.87908799, "volume": 85450.0}, {"date": "2013-10-23", "close": 0.87908799, "volume": 65113.0}, {"date": "2013-10-24", "close": 0.839129445, "volume": 44849.0}, {"date": "2013-10-25", "close": 0.87908799, "volume": 14722.0}, {"date": "2013-10-28", "close": 0.87908799, "volume": 79324.0}, {"date": "2013-10-29", "close": 0.87908799, "volume": 37037.0}, {"date": "2013-10-30", "close": 0.839129445, "volume": 42182.0}, {"date": "2013-10-31", "close": 0.919046535, "volume": 92690.0}, {"date": "2013-11-01", "close": 0.87908799, "volume": 87251.0}, {"date": "2013-11-04", "close": 0.998963625, "volume": 205490.0}, {"date": "2013-11-05", "close": 0.998963625, "volume": 155841.0}, {"date": "2013-11-06", "close": 1.03892217, "volume": 409135.0}, {"date": "2013-11-07", "close": 1.158797805, "volume": 311166.0}, {"date": "2013-11-08", "close": 1.078880715, "volume": 155779.0}, {"date": "2013-11-11", "close": 0.919046535, "volume": 754419.0}, {"date": "2013-11-12", "close": 0.919046535, "volume": 114281.0}, {"date": "2013-11-13", "close": 0.87908799, "volume": 138923.0}, {"date": "2013-11-14", "close": 0.839129445, "volume": 101939.0}, {"date": "2013-11-15", "close": 0.95900508, "volume": 62268.0}, {"date": "2013-11-18", "close": 0.919046535, "volume": 95513.0}, {"date": "2013-11-19", "close": 0.87908799, "volume": 60765.0}, {"date": "2013-11-20", "close": 0.87908799, "volume": 49738.0}, {"date": "2013-11-21", "close": 0.87908799, "volume": 14024.0}, {"date": "2013-11-22", "close": 0.95900508, "volume": 51464.0}, {"date": "2013-11-25", "close": 0.95900508, "volume": 56101.0}, {"date": "2013-11-26", "close": 0.919046535, "volume": 199772.0}, {"date": "2013-11-27", "close": 0.95900508, "volume": 168664.0}, {"date": "2013-11-28", "close": 0.95900508, "volume": 139527.0}, {"date": "2013-11-29", "close": 0.87908799, "volume": 75688.0}, {"date": "2013-12-02", "close": 0.919046535, "volume": 143966.0}, {"date": "2013-12-03", "close": 0.95900508, "volume": 251304.0}, {"date": "2013-12-04", "close": 0.919046535, "volume": 105644.0}, {"date": "2013-12-05", "close": 0.919046535, "volume": 99088.0}, {"date": "2013-12-06", "close": 0.919046535, "volume": 102256.0}, {"date": "2013-12-09", "close": 0.919046535, "volume": 43483.0}, {"date": "2013-12-10", "close": 0.919046535, "volume": 37807.0}, {"date": "2013-12-11", "close": 0.919046535, "volume": 12782.0}, {"date": "2013-12-12", "close": 0.919046535, "volume": 77568.0}, {"date": "2013-12-13", "close": 0.87908799, "volume": 189786.0}, {"date": "2013-12-16", "close": 0.839129445, "volume": 15971.0}, {"date": "2013-12-17", "close": 0.839129445, "volume": 26447.0}, {"date": "2013-12-18", "close": 0.87908799, "volume": 44469.0}, {"date": "2013-12-19", "close": 0.87908799, "volume": 19452.0}, {"date": "2013-12-20", "close": 0.919046535, "volume": 51682.0}, {"date": "2013-12-23", "close": 0.919046535, "volume": 43844.0}, {"date": "2013-12-24", "close": 0.95900508, "volume": 11207.0}, {"date": "2013-12-27", "close": 0.919046535, "volume": 12298.0}, {"date": "2013-12-30", "close": 0.919046535, "volume": 25897.0}, {"date": "2013-12-31", "close": 0.919046535, "volume": 26868.0}, {"date": "2014-01-02", "close": 0.87908799, "volume": 14868.0}, {"date": "2014-01-03", "close": 0.95900508, "volume": 21744.0}, {"date": "2014-01-06", "close": 0.95900508, "volume": 83851.0}, {"date": "2014-01-07", "close": 0.919046535, "volume": 39084.0}, {"date": "2014-01-08", "close": 0.919046535, "volume": 28451.0}, {"date": "2014-01-09", "close": 0.919046535, "volume": 41157.0}, {"date": "2014-01-10", "close": 0.919046535, "volume": 5508.0}, {"date": "2014-01-13", "close": 0.919046535, "volume": 30175.0}, {"date": "2014-01-14", "close": 0.87908799, "volume": 26064.0}, {"date": "2014-01-15", "close": 0.95900508, "volume": 69510.0}, {"date": "2014-01-16", "close": 0.95900508, "volume": 37549.0}, {"date": "2014-01-17", "close": 0.95900508, "volume": 25306.0}, {"date": "2014-01-20", "close": 1.03892217, "volume": 153223.0}, {"date": "2014-01-21", "close": 0.998963625, "volume": 141112.0}, {"date": "2014-01-22", "close": 1.078880715, "volume": 47910.0}, {"date": "2014-01-23", "close": 0.998963625, "volume": 59730.0}, {"date": "2014-01-24", "close": 0.998963625, "volume": 35680.0}, {"date": "2014-01-28", "close": 1.078880715, "volume": 149110.0}, {"date": "2014-01-29", "close": 1.078880715, "volume": 25159.0}, {"date": "2014-01-30", "close": 0.998963625, "volume": 35763.0}, {"date": "2014-01-31", "close": 0.998963625, "volume": 41898.0}, {"date": "2014-02-03", "close": 0.95900508, "volume": 75089.0}, {"date": "2014-02-04", "close": 0.998963625, "volume": 163894.0}, {"date": "2014-02-05", "close": 0.919046535, "volume": 63155.0}, {"date": "2014-02-06", "close": 0.95900508, "volume": 59862.0}, {"date": "2014-02-07", "close": 0.95900508, "volume": 40961.0}, {"date": "2014-02-10", "close": 0.919046535, "volume": 27867.0}, {"date": "2014-02-11", "close": 0.998963625, "volume": 20008.0}, {"date": "2014-02-12", "close": 0.95900508, "volume": 78970.0}, {"date": "2014-02-13", "close": 0.919046535, "volume": 142759.0}, {"date": "2014-02-14", "close": 0.87908799, "volume": 43219.0}, {"date": "2014-02-17", "close": 0.919046535, "volume": 14061.0}, {"date": "2014-02-18", "close": 0.919046535, "volume": 29273.0}, {"date": "2014-02-19", "close": 0.919046535, "volume": 58984.0}, {"date": "2014-02-20", "close": 0.919046535, "volume": 23410.0}, {"date": "2014-02-21", "close": 0.87908799, "volume": 20864.0}, {"date": "2014-02-24", "close": 0.919046535, "volume": 38483.0}, {"date": "2014-02-25", "close": 0.87908799, "volume": 40788.0}, {"date": "2014-02-26", "close": 0.87908799, "volume": 119619.0}, {"date": "2014-02-27", "close": 0.919046535, "volume": 24303.0}, {"date": "2014-02-28", "close": 0.87908799, "volume": 52409.0}, {"date": "2014-03-03", "close": 0.87908799, "volume": 30986.0}, {"date": "2014-03-04", "close": 0.919046535, "volume": 21962.0}, {"date": "2014-03-05", "close": 0.87908799, "volume": 45867.0}, {"date": "2014-03-06", "close": 0.919046535, "volume": 181158.0}, {"date": "2014-03-07", "close": 0.998963625, "volume": 504690.0}, {"date": "2014-03-10", "close": 0.919046535, "volume": 232015.0}, {"date": "2014-03-11", "close": 0.87908799, "volume": 511159.0}, {"date": "2014-03-12", "close": 0.87908799, "volume": 241556.0}, {"date": "2014-03-13", "close": 0.87908799, "volume": 110775.0}, {"date": "2014-03-14", "close": 0.839129445, "volume": 49512.0}, {"date": "2014-03-17", "close": 0.87908799, "volume": 25839.0}, {"date": "2014-03-18", "close": 0.87908799, "volume": 79493.0}, {"date": "2014-03-19", "close": 0.919046535, "volume": 8243.0}, {"date": "2014-03-20", "close": 0.839129445, "volume": 69294.0}, {"date": "2014-03-21", "close": 0.839129445, "volume": 24238.0}, {"date": "2014-03-24", "close": 0.87908799, "volume": 10042.0}, {"date": "2014-03-25", "close": 0.839129445, "volume": 46161.0}, {"date": "2014-03-26", "close": 0.839129445, "volume": 54528.0}, {"date": "2014-03-27", "close": 0.839129445, "volume": 38746.0}, {"date": "2014-03-28", "close": 0.839129445, "volume": 17100.0}, {"date": "2014-03-31", "close": 0.839129445, "volume": 17991.0}, {"date": "2014-04-01", "close": 0.839129445, "volume": 19727.0}, {"date": "2014-04-02", "close": 0.839129445, "volume": 28306.0}, {"date": "2014-04-03", "close": 0.839129445, "volume": 33804.0}, {"date": "2014-04-04", "close": 0.839129445, "volume": 14556.0}, {"date": "2014-04-07", "close": 0.839129445, "volume": 49626.0}, {"date": "2014-04-08", "close": 0.839129445, "volume": 28684.0}, {"date": "2014-04-09", "close": 0.7991709, "volume": 185861.0}, {"date": "2014-04-10", "close": 0.839129445, "volume": 65168.0}, {"date": "2014-04-11", "close": 0.87908799, "volume": 42388.0}, {"date": "2014-04-14", "close": 0.839129445, "volume": 65762.0}, {"date": "2014-04-15", "close": 0.839129445, "volume": 11288.0}, {"date": "2014-04-16", "close": 0.839129445, "volume": 74724.0}, {"date": "2014-04-17", "close": 0.839129445, "volume": 21067.0}, {"date": "2014-04-22", "close": 0.839129445, "volume": 74833.0}, {"date": "2014-04-23", "close": 0.839129445, "volume": 32337.0}, {"date": "2014-04-24", "close": 0.7991709, "volume": 93665.0}, {"date": "2014-04-28", "close": 0.839129445, "volume": 114533.0}, {"date": "2014-04-29", "close": 0.87908799, "volume": 68836.0}, {"date": "2014-04-30", "close": 0.87908799, "volume": 75680.0}, {"date": "2014-05-01", "close": 0.919046535, "volume": 142620.0}, {"date": "2014-05-02", "close": 0.87908799, "volume": 35767.0}, {"date": "2014-05-05", "close": 0.919046535, "volume": 176020.0}, {"date": "2014-05-06", "close": 0.95900508, "volume": 69592.0}, {"date": "2014-05-07", "close": 0.919046535, "volume": 56164.0}, {"date": "2014-05-08", "close": 0.919046535, "volume": 17639.0}, {"date": "2014-05-09", "close": 0.87908799, "volume": 84012.0}, {"date": "2014-05-12", "close": 0.87908799, "volume": 93125.0}, {"date": "2014-05-13", "close": 0.87908799, "volume": 56679.0}, {"date": "2014-05-14", "close": 0.87908799, "volume": 30113.0}, {"date": "2014-05-15", "close": 0.87908799, "volume": 87492.0}, {"date": "2014-05-16", "close": 0.919046535, "volume": 132781.0}, {"date": "2014-05-19", "close": 0.998963625, "volume": 479949.0}, {"date": "2014-05-20", "close": 0.998963625, "volume": 466861.0}, {"date": "2014-05-21", "close": 1.238714895, "volume": 1552971.0}, {"date": "2014-05-22", "close": 1.03892217, "volume": 1068027.0}, {"date": "2014-05-23", "close": 1.078880715, "volume": 502286.0}, {"date": "2014-05-26", "close": 1.11883926, "volume": 297943.0}, {"date": "2014-05-27", "close": 1.078880715, "volume": 608868.0}, {"date": "2014-05-28", "close": 1.03892217, "volume": 221889.0}, {"date": "2014-05-29", "close": 1.03892217, "volume": 194720.0}, {"date": "2014-05-30", "close": 1.078880715, "volume": 121177.0}, {"date": "2014-06-02", "close": 1.03892217, "volume": 93482.0}, {"date": "2014-06-03", "close": 1.078880715, "volume": 122881.0}, {"date": "2014-06-04", "close": 1.11883926, "volume": 191121.0}, {"date": "2014-06-05", "close": 1.078880715, "volume": 172171.0}, {"date": "2014-06-06", "close": 1.11883926, "volume": 57674.0}, {"date": "2014-06-10", "close": 1.11883926, "volume": 259016.0}, {"date": "2014-06-11", "close": 1.158797805, "volume": 130430.0}, {"date": "2014-06-12", "close": 1.158797805, "volume": 82486.0}, {"date": "2014-06-13", "close": 1.19875635, "volume": 120071.0}, {"date": "2014-06-16", "close": 1.11883926, "volume": 80307.0}, {"date": "2014-06-17", "close": 1.078880715, "volume": 88421.0}, {"date": "2014-06-18", "close": 1.11883926, "volume": 5233.0}, {"date": "2014-06-19", "close": 1.11883926, "volume": 45989.0}, {"date": "2014-06-20", "close": 1.27867344, "volume": 1472022.0}, {"date": "2014-06-23", "close": 1.27867344, "volume": 273361.0}, {"date": "2014-06-24", "close": 1.398549075, "volume": 718961.0}, {"date": "2014-06-25", "close": 1.43850762, "volume": 781750.0}, {"date": "2014-06-26", "close": 1.5983418, "volume": 403364.0}, {"date": "2014-06-27", "close": 1.478466165, "volume": 711547.0}, {"date": "2014-06-30", "close": 1.558383255, "volume": 347049.0}, {"date": "2014-07-01", "close": 1.558383255, "volume": 95606.0}, {"date": "2014-07-02", "close": 1.51842471, "volume": 98746.0}, {"date": "2014-07-03", "close": 1.51842471, "volume": 170808.0}, {"date": "2014-07-04", "close": 1.718217435, "volume": 916329.0}, {"date": "2014-07-07", "close": 1.798134525, "volume": 288601.0}, {"date": "2014-07-08", "close": 1.798134525, "volume": 1635253.0}, {"date": "2014-07-09", "close": 1.957968705, "volume": 465904.0}, {"date": "2014-07-10", "close": 1.83809307, "volume": 241156.0}, {"date": "2014-07-11", "close": 1.83809307, "volume": 116452.0}, {"date": "2014-07-14", "close": 1.957968705, "volume": 642391.0}, {"date": "2014-07-15", "close": 2.037885795, "volume": 199398.0}, {"date": "2014-07-16", "close": 1.99792725, "volume": 653347.0}, {"date": "2014-07-17", "close": 2.037885795, "volume": 92594.0}, {"date": "2014-07-18", "close": 1.957968705, "volume": 179845.0}, {"date": "2014-07-21", "close": 2.07784434, "volume": 211487.0}, {"date": "2014-07-22", "close": 2.037885795, "volume": 92624.0}, {"date": "2014-07-23", "close": 1.91801016, "volume": 137554.0}, {"date": "2014-07-24", "close": 1.91801016, "volume": 71032.0}, {"date": "2014-07-25", "close": 1.798134525, "volume": 190524.0}, {"date": "2014-07-28", "close": 1.75817598, "volume": 275795.0}, {"date": "2014-07-29", "close": 1.91801016, "volume": 341592.0}, {"date": "2014-07-30", "close": 1.878051615, "volume": 244423.0}, {"date": "2014-07-31", "close": 1.878051615, "volume": 237505.0}, {"date": "2014-08-01", "close": 1.798134525, "volume": 614859.0}, {"date": "2014-08-04", "close": 1.798134525, "volume": 101854.0}, {"date": "2014-08-05", "close": 1.83809307, "volume": 75995.0}, {"date": "2014-08-06", "close": 1.75817598, "volume": 44527.0}, {"date": "2014-08-07", "close": 1.83809307, "volume": 55758.0}, {"date": "2014-08-08", "close": 1.718217435, "volume": 237512.0}, {"date": "2014-08-11", "close": 1.75817598, "volume": 86071.0}, {"date": "2014-08-12", "close": 1.718217435, "volume": 40729.0}, {"date": "2014-08-13", "close": 1.75817598, "volume": 27920.0}, {"date": "2014-08-14", "close": 1.67825889, "volume": 121931.0}, {"date": "2014-08-15", "close": 1.67825889, "volume": 126775.0}, {"date": "2014-08-18", "close": 1.558383255, "volume": 247024.0}, {"date": "2014-08-19", "close": 1.558383255, "volume": 279682.0}, {"date": "2014-08-20", "close": 1.478466165, "volume": 304754.0}, {"date": "2014-08-21", "close": 1.51842471, "volume": 272366.0}, {"date": "2014-08-22", "close": 1.51842471, "volume": 114952.0}, {"date": "2014-08-25", "close": 1.5983418, "volume": 101791.0}, {"date": "2014-08-26", "close": 1.558383255, "volume": 39124.0}, {"date": "2014-08-27", "close": 1.51842471, "volume": 56454.0}, {"date": "2014-08-28", "close": 1.51842471, "volume": 33061.0}, {"date": "2014-08-29", "close": 1.51842471, "volume": 54765.0}, {"date": "2014-09-01", "close": 1.478466165, "volume": 62624.0}, {"date": "2014-09-02", "close": 1.51842471, "volume": 61566.0}, {"date": "2014-09-03", "close": 1.67825889, "volume": 308327.0}, {"date": "2014-09-04", "close": 1.798134525, "volume": 461238.0}, {"date": "2014-09-05", "close": 1.67825889, "volume": 335769.0}, {"date": "2014-09-08", "close": 1.67825889, "volume": 291228.0}, {"date": "2014-09-09", "close": 1.798134525, "volume": 144829.0}, {"date": "2014-09-10", "close": 1.67825889, "volume": 269922.0}, {"date": "2014-09-15", "close": 2.07784434, "volume": 1594075.0}, {"date": "2014-09-16", "close": 1.99792725, "volume": 1170440.0}, {"date": "2014-09-17", "close": 1.92741205, "volume": 719739.0}, {"date": "2014-09-18", "close": 1.9744221, "volume": 530925.0}, {"date": "2014-09-19", "close": 1.7863819, "volume": 747315.0}, {"date": "2014-09-22", "close": 1.73937185, "volume": 368367.0}, {"date": "2014-09-23", "close": 1.7863819, "volume": 266355.0}, {"date": "2014-09-24", "close": 1.7863819, "volume": 132712.0}, {"date": "2014-09-25", "close": 1.7863819, "volume": 69974.0}, {"date": "2014-09-26", "close": 1.6923618, "volume": 315175.0}, {"date": "2014-09-29", "close": 1.64535175, "volume": 298566.0}, {"date": "2014-09-30", "close": 1.64535175, "volume": 478573.0}, {"date": "2014-10-01", "close": 1.5983417, "volume": 224729.0}, {"date": "2014-10-02", "close": 1.5983417, "volume": 172950.0}, {"date": "2014-10-03", "close": 1.5983417, "volume": 247963.0}, {"date": "2014-10-06", "close": 1.5983417, "volume": 350409.0}, {"date": "2014-10-07", "close": 1.73937185, "volume": 230441.0}, {"date": "2014-10-08", "close": 1.73937185, "volume": 209461.0}, {"date": "2014-10-09", "close": 1.73937185, "volume": 188138.0}, {"date": "2014-10-10", "close": 1.5983417, "volume": 208213.0}, {"date": "2014-10-13", "close": 1.5983417, "volume": 181300.0}, {"date": "2014-10-14", "close": 1.55133165, "volume": 559201.0}, {"date": "2014-10-15", "close": 1.5983417, "volume": 648358.0}, {"date": "2014-10-16", "close": 1.64535175, "volume": 554390.0}, {"date": "2014-10-17", "close": 1.5983417, "volume": 407153.0}, {"date": "2014-10-20", "close": 1.64535175, "volume": 637761.0}, {"date": "2014-10-21", "close": 1.6923618, "volume": 600674.0}, {"date": "2014-10-22", "close": 1.64535175, "volume": 466940.0}, {"date": "2014-10-23", "close": 1.6923618, "volume": 112798.0}, {"date": "2014-10-24", "close": 1.6923618, "volume": 116754.0}, {"date": "2014-10-27", "close": 1.64535175, "volume": 74811.0}, {"date": "2014-10-28", "close": 1.64535175, "volume": 160620.0}, {"date": "2014-10-29", "close": 1.5983417, "volume": 406354.0}, {"date": "2014-10-30", "close": 1.5983417, "volume": 275089.0}, {"date": "2014-10-31", "close": 1.5983417, "volume": 104218.0}, {"date": "2014-11-03", "close": 1.5983417, "volume": 348623.0}, {"date": "2014-11-04", "close": 1.5983417, "volume": 114245.0}, {"date": "2014-11-05", "close": 1.64535175, "volume": 383910.0}, {"date": "2014-11-06", "close": 1.64535175, "volume": 379130.0}, {"date": "2014-11-07", "close": 1.83339195, "volume": 1213641.0}, {"date": "2014-11-10", "close": 1.92741205, "volume": 1768718.0}, {"date": "2014-11-11", "close": 1.880402, "volume": 526767.0}, {"date": "2014-11-12", "close": 1.92741205, "volume": 1030610.0}, {"date": "2014-11-13", "close": 1.880402, "volume": 1019817.0}, {"date": "2014-11-14", "close": 1.880402, "volume": 204703.0}, {"date": "2014-11-17", "close": 1.9744221, "volume": 1571339.0}, {"date": "2014-11-18", "close": 2.11545225, "volume": 1720086.0}, {"date": "2014-11-19", "close": 2.11545225, "volume": 514164.0}, {"date": "2014-11-20", "close": 2.11545225, "volume": 703417.0}, {"date": "2014-11-21", "close": 2.20947235, "volume": 582942.0}, {"date": "2014-11-24", "close": 2.11545225, "volume": 879837.0}, {"date": "2014-11-25", "close": 2.11545225, "volume": 166422.0}, {"date": "2014-11-26", "close": 2.11545225, "volume": 263315.0}, {"date": "2014-11-27", "close": 2.11545225, "volume": 626223.0}, {"date": "2014-11-28", "close": 2.11545225, "volume": 353604.0}, {"date": "2014-12-01", "close": 2.02143215, "volume": 398279.0}, {"date": "2014-12-02", "close": 2.02143215, "volume": 300873.0}, {"date": "2014-12-03", "close": 2.0684422, "volume": 216744.0}, {"date": "2014-12-04", "close": 2.0684422, "volume": 537095.0}, {"date": "2014-12-05", "close": 1.9744221, "volume": 375858.0}, {"date": "2014-12-08", "close": 2.02143215, "volume": 104720.0}, {"date": "2014-12-09", "close": 1.9744221, "volume": 119556.0}, {"date": "2014-12-10", "close": 2.02143215, "volume": 159034.0}, {"date": "2014-12-11", "close": 2.02143215, "volume": 269934.0}, {"date": "2014-12-12", "close": 2.0684422, "volume": 50196.0}, {"date": "2014-12-15", "close": 1.9744221, "volume": 254060.0}, {"date": "2014-12-16", "close": 1.9744221, "volume": 369014.0}, {"date": "2014-12-17", "close": 1.9744221, "volume": 290304.0}, {"date": "2014-12-18", "close": 2.02143215, "volume": 275746.0}, {"date": "2014-12-19", "close": 2.11545225, "volume": 655069.0}, {"date": "2015-01-06", "close": 2.3505025, "volume": 326933.0}, {"date": "2015-01-07", "close": 2.34110049, "volume": 289880.0}, {"date": "2015-01-08", "close": 2.43512059, "volume": 302401.0}, {"date": "2015-01-09", "close": 2.47272863, "volume": 404885.0}, {"date": "2015-01-12", "close": 2.58555275, "volume": 584512.0}, {"date": "2015-01-13", "close": 2.67957285, "volume": 919770.0}, {"date": "2015-01-14", "close": 2.7265829, "volume": 1133503.0}, {"date": "2015-01-15", "close": 2.78299496, "volume": 487398.0}, {"date": "2015-01-16", "close": 2.820603, "volume": 928917.0}, {"date": "2015-01-19", "close": 2.820603, "volume": 325573.0}, {"date": "2015-01-20", "close": 2.76419094, "volume": 286822.0}, {"date": "2015-01-21", "close": 2.77359295, "volume": 422581.0}, {"date": "2015-01-22", "close": 2.77359295, "volume": 322373.0}, {"date": "2015-01-23", "close": 2.94282913, "volume": 1172417.0}, {"date": "2015-01-27", "close": 3.28130149, "volume": 1322615.0}, {"date": "2015-01-28", "close": 3.2907035, "volume": 543450.0}, {"date": "2015-01-29", "close": 3.11206531, "volume": 469721.0}, {"date": "2015-01-30", "close": 3.09326129, "volume": 686839.0}, {"date": "2015-02-02", "close": 2.97103516, "volume": 327123.0}, {"date": "2015-02-03", "close": 3.01804521, "volume": 580551.0}, {"date": "2015-02-04", "close": 3.06505526, "volume": 590926.0}, {"date": "2015-02-05", "close": 3.04625124, "volume": 336704.0}, {"date": "2015-02-06", "close": 2.98983918, "volume": 305692.0}, {"date": "2015-02-09", "close": 2.84880903, "volume": 290556.0}, {"date": "2015-02-10", "close": 2.81120099, "volume": 860183.0}, {"date": "2015-02-11", "close": 2.80179898, "volume": 133637.0}, {"date": "2015-02-12", "close": 2.77359295, "volume": 158505.0}, {"date": "2015-02-13", "close": 2.75478893, "volume": 203454.0}, {"date": "2015-02-16", "close": 2.79239697, "volume": 353809.0}, {"date": "2015-02-17", "close": 2.76419094, "volume": 343241.0}, {"date": "2015-02-18", "close": 2.78299496, "volume": 150273.0}, {"date": "2015-02-19", "close": 2.65136682, "volume": 533836.0}, {"date": "2015-02-20", "close": 2.56674873, "volume": 406785.0}, {"date": "2015-02-23", "close": 2.49153265, "volume": 548167.0}, {"date": "2015-02-24", "close": 2.6325628, "volume": 477908.0}, {"date": "2015-02-25", "close": 2.61375878, "volume": 259997.0}, {"date": "2015-02-26", "close": 2.6325628, "volume": 108620.0}, {"date": "2015-02-27", "close": 2.62316079, "volume": 150972.0}, {"date": "2015-03-02", "close": 2.57615074, "volume": 141747.0}, {"date": "2015-03-03", "close": 2.48213064, "volume": 484694.0}, {"date": "2015-03-04", "close": 2.35990451, "volume": 672789.0}, {"date": "2015-03-05", "close": 2.38811054, "volume": 989726.0}, {"date": "2015-03-06", "close": 2.50093466, "volume": 618470.0}, {"date": "2015-03-09", "close": 2.6325628, "volume": 536344.0}, {"date": "2015-03-10", "close": 2.56674873, "volume": 310366.0}, {"date": "2015-03-11", "close": 2.55734672, "volume": 229396.0}, {"date": "2015-03-12", "close": 2.51973868, "volume": 206107.0}, {"date": "2015-03-13", "close": 2.51973868, "volume": 224884.0}, {"date": "2015-03-16", "close": 2.51973868, "volume": 135706.0}, {"date": "2015-03-17", "close": 2.55734672, "volume": 230907.0}, {"date": "2015-03-18", "close": 2.51033667, "volume": 145488.0}, {"date": "2015-03-19", "close": 2.52914069, "volume": 118024.0}, {"date": "2015-03-20", "close": 2.46332662, "volume": 139077.0}, {"date": "2015-03-23", "close": 2.49153265, "volume": 140382.0}, {"date": "2015-03-24", "close": 2.45392461, "volume": 123396.0}, {"date": "2015-03-25", "close": 2.38811054, "volume": 235354.0}, {"date": "2015-03-26", "close": 2.28468843, "volume": 464115.0}, {"date": "2015-03-27", "close": 2.23767838, "volume": 359464.0}, {"date": "2015-03-30", "close": 2.15306029, "volume": 645684.0}, {"date": "2015-03-31", "close": 2.15306029, "volume": 1947493.0}, {"date": "2015-04-01", "close": 2.26588441, "volume": 402569.0}, {"date": "2015-04-02", "close": 2.30349245, "volume": 383676.0}, {"date": "2015-04-07", "close": 2.31289446, "volume": 161406.0}, {"date": "2015-04-08", "close": 2.43512059, "volume": 474721.0}, {"date": "2015-04-09", "close": 2.56674873, "volume": 520658.0}, {"date": "2015-04-10", "close": 2.55734672, "volume": 375089.0}, {"date": "2015-04-13", "close": 2.6325628, "volume": 433964.0}, {"date": "2015-04-14", "close": 2.50093466, "volume": 364298.0}, {"date": "2015-04-15", "close": 2.50093466, "volume": 245634.0}, {"date": "2015-04-16", "close": 2.55734672, "volume": 295985.0}, {"date": "2015-04-17", "close": 2.56674873, "volume": 210490.0}, {"date": "2015-04-20", "close": 2.51973868, "volume": 351907.0}, {"date": "2015-04-21", "close": 2.5385427, "volume": 239473.0}, {"date": "2015-04-22", "close": 2.51973868, "volume": 206545.0}, {"date": "2015-04-23", "close": 2.50093466, "volume": 147830.0}, {"date": "2015-04-24", "close": 2.58555275, "volume": 523432.0}, {"date": "2015-04-27", "close": 2.66076883, "volume": 388654.0}, {"date": "2015-04-28", "close": 2.75478893, "volume": 790676.0}, {"date": "2015-04-29", "close": 2.75478893, "volume": 618086.0}, {"date": "2015-04-30", "close": 2.73598491, "volume": 254272.0}, {"date": "2015-05-01", "close": 2.79239697, "volume": 96178.0}, {"date": "2015-05-04", "close": 2.79239697, "volume": 139118.0}, {"date": "2015-05-05", "close": 2.820603, "volume": 622298.0}, {"date": "2015-05-06", "close": 2.85821104, "volume": 967732.0}, {"date": "2015-05-07", "close": 2.9146231, "volume": 688129.0}, {"date": "2015-05-08", "close": 2.94282913, "volume": 723923.0}, {"date": "2015-05-11", "close": 2.98043717, "volume": 296196.0}, {"date": "2015-05-12", "close": 3.03684923, "volume": 506243.0}, {"date": "2015-05-13", "close": 2.99924119, "volume": 393745.0}, {"date": "2015-05-14", "close": 3.0086432, "volume": 472731.0}, {"date": "2015-05-15", "close": 2.98983918, "volume": 317608.0}, {"date": "2015-05-18", "close": 3.14967335, "volume": 1425646.0}, {"date": "2015-05-19", "close": 3.4787437, "volume": 1760414.0}, {"date": "2015-05-20", "close": 3.61037184, "volume": 1182700.0}, {"date": "2015-05-21", "close": 3.40352762, "volume": 968347.0}, {"date": "2015-05-22", "close": 3.45053767, "volume": 517381.0}, {"date": "2015-05-25", "close": 3.53515576, "volume": 221605.0}, {"date": "2015-05-26", "close": 3.6667839, "volume": 725758.0}, {"date": "2015-05-27", "close": 3.74199998, "volume": 657025.0}, {"date": "2015-05-28", "close": 3.6667839, "volume": 554454.0}, {"date": "2015-05-29", "close": 3.58216581, "volume": 516185.0}, {"date": "2015-06-01", "close": 3.46934169, "volume": 370457.0}, {"date": "2015-06-02", "close": 3.4787437, "volume": 381966.0}, {"date": "2015-06-03", "close": 3.54455777, "volume": 289105.0}, {"date": "2015-06-04", "close": 3.52575375, "volume": 210256.0}, {"date": "2015-06-05", "close": 3.50694973, "volume": 377359.0}, {"date": "2015-06-09", "close": 3.69498993, "volume": 324639.0}, {"date": "2015-06-10", "close": 3.67618591, "volume": 254520.0}, {"date": "2015-06-11", "close": 3.61037184, "volume": 146437.0}, {"date": "2015-06-12", "close": 3.61977385, "volume": 65737.0}, {"date": "2015-06-15", "close": 3.49754772, "volume": 304252.0}, {"date": "2015-06-16", "close": 3.45053767, "volume": 126492.0}, {"date": "2015-06-17", "close": 3.58216581, "volume": 229066.0}, {"date": "2015-06-18", "close": 3.50694973, "volume": 139573.0}, {"date": "2015-06-19", "close": 3.61037184, "volume": 140925.0}, {"date": "2015-06-22", "close": 3.5727638, "volume": 129885.0}, {"date": "2015-06-23", "close": 3.51635174, "volume": 97745.0}, {"date": "2015-06-24", "close": 3.53515576, "volume": 186571.0}, {"date": "2015-06-25", "close": 3.4787437, "volume": 211426.0}, {"date": "2015-06-26", "close": 3.34711556, "volume": 216864.0}, {"date": "2015-06-29", "close": 3.24369345, "volume": 338394.0}, {"date": "2015-06-30", "close": 3.24369345, "volume": 284561.0}, {"date": "2015-07-01", "close": 3.36591958, "volume": 200485.0}, {"date": "2015-07-02", "close": 3.3847236, "volume": 146000.0}, {"date": "2015-07-03", "close": 3.31890953, "volume": 117666.0}, {"date": "2015-07-06", "close": 3.27189948, "volume": 91441.0}, {"date": "2015-07-07", "close": 3.22488943, "volume": 281030.0}, {"date": "2015-07-08", "close": 3.27189948, "volume": 253988.0}, {"date": "2015-07-09", "close": 3.24369345, "volume": 201008.0}, {"date": "2015-07-10", "close": 3.23429144, "volume": 231580.0}, {"date": "2015-07-13", "close": 3.17787938, "volume": 72500.0}, {"date": "2015-07-14", "close": 3.20608541, "volume": 432078.0}, {"date": "2015-07-15", "close": 3.28130149, "volume": 158415.0}, {"date": "2015-07-16", "close": 3.28130149, "volume": 299862.0}, {"date": "2015-07-17", "close": 3.3847236, "volume": 339049.0}, {"date": "2015-07-20", "close": 3.56336179, "volume": 326274.0}, {"date": "2015-07-21", "close": 3.65738189, "volume": 431625.0}, {"date": "2015-07-22", "close": 3.62917586, "volume": 237043.0}, {"date": "2015-07-23", "close": 3.59156782, "volume": 125246.0}, {"date": "2015-07-24", "close": 3.62917586, "volume": 122815.0}, {"date": "2015-07-27", "close": 3.6667839, "volume": 76726.0}, {"date": "2015-07-28", "close": 3.62917586, "volume": 156406.0}, {"date": "2015-07-29", "close": 3.64797988, "volume": 218355.0}, {"date": "2015-07-30", "close": 3.73259797, "volume": 199760.0}, {"date": "2015-07-31", "close": 3.86422611, "volume": 545816.0}, {"date": "2015-08-03", "close": 3.93944219, "volume": 384523.0}, {"date": "2015-08-04", "close": 3.87362812, "volume": 259241.0}, {"date": "2015-08-05", "close": 3.87362812, "volume": 120860.0}, {"date": "2015-08-06", "close": 3.83602008, "volume": 141640.0}, {"date": "2015-08-07", "close": 3.75140199, "volume": 309076.0}, {"date": "2015-08-10", "close": 3.69498993, "volume": 291640.0}, {"date": "2015-08-11", "close": 3.68558792, "volume": 234607.0}, {"date": "2015-08-12", "close": 3.62917586, "volume": 128364.0}, {"date": "2015-08-13", "close": 3.54455777, "volume": 218499.0}, {"date": "2015-08-14", "close": 3.84542209, "volume": 467570.0}, {"date": "2015-08-17", "close": 3.93944219, "volume": 259228.0}, {"date": "2015-08-18", "close": 3.9488442, "volume": 276379.0}, {"date": "2015-08-19", "close": 3.83602008, "volume": 323895.0}, {"date": "2015-08-20", "close": 3.72319596, "volume": 351458.0}, {"date": "2015-08-21", "close": 3.67618591, "volume": 203308.0}, {"date": "2015-08-24", "close": 3.52575375, "volume": 619638.0}, {"date": "2015-08-25", "close": 3.49754772, "volume": 634485.0}, {"date": "2015-08-26", "close": 3.59156782, "volume": 189555.0}, {"date": "2015-08-27", "close": 3.5727638, "volume": 308113.0}, {"date": "2015-08-28", "close": 3.70439194, "volume": 202957.0}, {"date": "2015-08-31", "close": 3.75140199, "volume": 164820.0}, {"date": "2015-09-01", "close": 3.75140199, "volume": 131635.0}, {"date": "2015-09-02", "close": 3.71379395, "volume": 127123.0}, {"date": "2015-09-03", "close": 3.69498993, "volume": 212182.0}, {"date": "2015-09-04", "close": 3.70439194, "volume": 271683.0}, {"date": "2015-09-07", "close": 3.61037184, "volume": 118895.0}, {"date": "2015-09-08", "close": 3.65738189, "volume": 123602.0}, {"date": "2015-09-09", "close": 3.6667839, "volume": 162432.0}, {"date": "2015-09-10", "close": 3.64797988, "volume": 146787.0}, {"date": "2015-09-11", "close": 3.62917586, "volume": 112141.0}, {"date": "2015-09-14", "close": 3.6667839, "volume": 219691.0}, {"date": "2015-09-15", "close": 3.71379395, "volume": 191745.0}, {"date": "2015-09-16", "close": 3.72319596, "volume": 280250.0}, {"date": "2015-09-17", "close": 3.83602008, "volume": 294659.0}, {"date": "2015-09-18", "close": 3.79841204, "volume": 1493333.0}, {"date": "2015-09-21", "close": 3.81721606, "volume": 312673.0}, {"date": "2015-09-22", "close": 3.89243214, "volume": 226550.0}, {"date": "2015-09-23", "close": 3.83602008, "volume": 261966.0}, {"date": "2015-09-24", "close": 3.89243214, "volume": 206832.0}, {"date": "2015-09-25", "close": 3.73259797, "volume": 256092.0}, {"date": "2015-09-28", "close": 3.71379395, "volume": 328623.0}, {"date": "2015-09-29", "close": 3.68558792, "volume": 167286.0}, {"date": "2015-09-30", "close": 3.59156782, "volume": 362364.0}, {"date": "2015-10-01", "close": 3.59156782, "volume": 246341.0}, {"date": "2015-10-02", "close": 3.6667839, "volume": 152559.0}, {"date": "2015-10-05", "close": 3.74199998, "volume": 96144.0}, {"date": "2015-10-06", "close": 3.69498993, "volume": 154264.0}, {"date": "2015-10-07", "close": 3.68558792, "volume": 174130.0}, {"date": "2015-10-08", "close": 3.70439194, "volume": 129684.0}, {"date": "2015-10-09", "close": 3.71379395, "volume": 171446.0}, {"date": "2015-10-12", "close": 3.75140199, "volume": 87248.0}, {"date": "2015-10-13", "close": 3.74199998, "volume": 486083.0}, {"date": "2015-10-14", "close": 3.69498993, "volume": 201067.0}, {"date": "2015-10-15", "close": 3.760804, "volume": 284008.0}, {"date": "2015-10-16", "close": 3.79841204, "volume": 170589.0}, {"date": "2015-10-19", "close": 3.84542209, "volume": 223887.0}, {"date": "2015-10-20", "close": 3.79841204, "volume": 210628.0}, {"date": "2015-10-21", "close": 3.82661807, "volume": 393964.0}, {"date": "2015-10-22", "close": 3.77020601, "volume": 222684.0}, {"date": "2015-10-23", "close": 3.82661807, "volume": 120513.0}, {"date": "2015-10-26", "close": 3.83602008, "volume": 278416.0}, {"date": "2015-10-27", "close": 3.74199998, "volume": 148261.0}, {"date": "2015-10-28", "close": 3.9488442, "volume": 744095.0}, {"date": "2015-10-29", "close": 4.02406028, "volume": 327492.0}, {"date": "2015-10-30", "close": 4.02406028, "volume": 192484.0}, {"date": "2015-11-02", "close": 4.02406028, "volume": 194609.0}, {"date": "2015-11-03", "close": 4.06166832, "volume": 101435.0}, {"date": "2015-11-04", "close": 4.03346229, "volume": 191513.0}, {"date": "2015-11-05", "close": 4.02406028, "volume": 218582.0}, {"date": "2015-11-06", "close": 3.92063817, "volume": 260416.0}, {"date": "2015-11-09", "close": 3.87362812, "volume": 311438.0}, {"date": "2015-11-10", "close": 3.96764822, "volume": 193112.0}, {"date": "2015-11-11", "close": 4.1368844, "volume": 285070.0}, {"date": "2015-11-12", "close": 4.40014068, "volume": 841588.0}, {"date": "2015-11-13", "close": 4.38133666, "volume": 517610.0}, {"date": "2015-11-16", "close": 4.08987435, "volume": 1851222.0}, {"date": "2015-11-17", "close": 4.21210048, "volume": 766934.0}, {"date": "2015-11-18", "close": 4.24970852, "volume": 484857.0}, {"date": "2015-11-19", "close": 4.30612058, "volume": 1241789.0}, {"date": "2015-11-20", "close": 4.3249246, "volume": 356875.0}, {"date": "2015-11-23", "close": 4.36253264, "volume": 430849.0}, {"date": "2015-11-24", "close": 4.26851254, "volume": 352039.0}, {"date": "2015-11-25", "close": 4.28731656, "volume": 405555.0}, {"date": "2015-11-26", "close": 4.18389445, "volume": 321935.0}, {"date": "2015-11-27", "close": 4.1368844, "volume": 164100.0}, {"date": "2015-11-30", "close": 4.15568842, "volume": 174571.0}, {"date": "2015-12-01", "close": 4.08987435, "volume": 237975.0}, {"date": "2015-12-02", "close": 4.01465827, "volume": 280520.0}, {"date": "2015-12-03", "close": 4.15568842, "volume": 365071.0}, {"date": "2015-12-04", "close": 4.18389445, "volume": 87424.0}, {"date": "2015-12-07", "close": 4.27791455, "volume": 263681.0}, {"date": "2015-12-08", "close": 4.29671857, "volume": 174695.0}, {"date": "2015-12-09", "close": 4.35313063, "volume": 211282.0}, {"date": "2015-12-10", "close": 4.34372862, "volume": 2473793.0}, {"date": "2015-12-11", "close": 4.37193465, "volume": 366672.0}, {"date": "2015-12-14", "close": 4.38133666, "volume": 239273.0}, {"date": "2015-12-15", "close": 4.25911053, "volume": 207016.0}, {"date": "2015-12-16", "close": 4.3249246, "volume": 252338.0}, {"date": "2015-12-17", "close": 4.30612058, "volume": 574447.0}, {"date": "2015-12-18", "close": 4.35313063, "volume": 214500.0}, {"date": "2015-12-21", "close": 4.31552259, "volume": 349276.0}, {"date": "2015-12-22", "close": 4.2309045, "volume": 469048.0}, {"date": "2015-12-23", "close": 4.24970852, "volume": 100037.0}, {"date": "2015-12-24", "close": 4.27791455, "volume": 142029.0}, {"date": "2015-12-29", "close": 4.27791455, "volume": 604893.0}, {"date": "2015-12-30", "close": 4.37193465, "volume": 784144.0}, {"date": "2015-12-31", "close": 4.37193465, "volume": 155623.0}, {"date": "2016-01-04", "close": 4.52236681, "volume": 516114.0}, {"date": "2016-01-05", "close": 4.55997485, "volume": 829421.0}, {"date": "2016-01-06", "close": 4.61638691, "volume": 374979.0}, {"date": "2016-01-07", "close": 4.56937686, "volume": 594344.0}, {"date": "2016-01-08", "close": 4.43774872, "volume": 387513.0}, {"date": "2016-01-11", "close": 4.31552259, "volume": 396321.0}, {"date": "2016-01-12", "close": 4.39073867, "volume": 202158.0}, {"date": "2016-01-13", "close": 4.4189447, "volume": 107568.0}, {"date": "2016-01-14", "close": 4.49416078, "volume": 284009.0}, {"date": "2016-01-15", "close": 4.47535676, "volume": 165856.0}, {"date": "2016-01-18", "close": 4.55057284, "volume": 261212.0}, {"date": "2016-01-19", "close": 4.48475877, "volume": 191187.0}, {"date": "2016-01-20", "close": 4.50356279, "volume": 172896.0}, {"date": "2016-01-21", "close": 4.40014068, "volume": 176071.0}, {"date": "2016-01-22", "close": 4.4189447, "volume": 179745.0}, {"date": "2016-01-25", "close": 4.42834671, "volume": 109437.0}, {"date": "2016-01-27", "close": 4.43774872, "volume": 169240.0}, {"date": "2016-01-28", "close": 4.44715073, "volume": 173533.0}, {"date": "2016-01-29", "close": 4.40954269, "volume": 145956.0}, {"date": "2016-02-01", "close": 4.44715073, "volume": 137196.0}, {"date": "2016-02-02", "close": 4.4189447, "volume": 134354.0}, {"date": "2016-02-03", "close": 4.08987435, "volume": 637167.0}, {"date": "2016-02-04", "close": 4.2309045, "volume": 537237.0}, {"date": "2016-02-05", "close": 4.25911053, "volume": 253366.0}, {"date": "2016-02-08", "close": 4.24030651, "volume": 146104.0}, {"date": "2016-02-09", "close": 4.24030651, "volume": 439827.0}, {"date": "2016-02-10", "close": 4.11808038, "volume": 295805.0}, {"date": "2016-02-11", "close": 4.1368844, "volume": 237480.0}, {"date": "2016-02-12", "close": 3.760804, "volume": 486744.0}, {"date": "2016-02-15", "close": 3.61977385, "volume": 973042.0}, {"date": "2016-02-16", "close": 3.63857787, "volume": 428889.0}, {"date": "2016-02-17", "close": 3.93004018, "volume": 403367.0}, {"date": "2016-02-18", "close": 3.82661807, "volume": 306461.0}, {"date": "2016-02-19", "close": 3.77020601, "volume": 284922.0}, {"date": "2016-02-22", "close": 3.87362812, "volume": 284168.0}, {"date": "2016-02-23", "close": 3.97705023, "volume": 351069.0}, {"date": "2016-02-24", "close": 3.89243214, "volume": 346902.0}, {"date": "2016-02-25", "close": 3.87362812, "volume": 284247.0}, {"date": "2016-02-26", "close": 3.81721606, "volume": 203576.0}, {"date": "2016-02-29", "close": 3.75140199, "volume": 414171.0}, {"date": "2016-03-01", "close": 3.74199998, "volume": 321261.0}, {"date": "2016-03-02", "close": 3.64797988, "volume": 352194.0}, {"date": "2016-03-03", "close": 3.59156782, "volume": 618200.0}, {"date": "2016-03-04", "close": 3.69498993, "volume": 543351.0}, {"date": "2016-03-07", "close": 3.760804, "volume": 273573.0}, {"date": "2016-03-08", "close": 3.77960802, "volume": 298798.0}, {"date": "2016-03-09", "close": 3.68558792, "volume": 271370.0}, {"date": "2016-03-10", "close": 3.68558792, "volume": 175512.0}, {"date": "2016-03-11", "close": 3.62917586, "volume": 194422.0}, {"date": "2016-03-14", "close": 3.61977385, "volume": 130916.0}, {"date": "2016-03-15", "close": 3.67618591, "volume": 214140.0}, {"date": "2016-03-16", "close": 3.64797988, "volume": 103551.0}, {"date": "2016-03-17", "close": 3.67618591, "volume": 93041.0}, {"date": "2016-03-18", "close": 3.53515576, "volume": 290240.0}, {"date": "2016-03-21", "close": 3.56336179, "volume": 136579.0}, {"date": "2016-03-22", "close": 3.62917586, "volume": 191981.0}, {"date": "2016-03-23", "close": 3.61037184, "volume": 245773.0}, {"date": "2016-03-24", "close": 3.58216581, "volume": 81444.0}, {"date": "2016-03-29", "close": 3.41292963, "volume": 302039.0}, {"date": "2016-03-30", "close": 3.49754772, "volume": 159923.0}, {"date": "2016-03-31", "close": 3.67618591, "volume": 344616.0}, {"date": "2016-04-01", "close": 3.63857787, "volume": 135552.0}, {"date": "2016-04-04", "close": 3.71379395, "volume": 203967.0}, {"date": "2016-04-05", "close": 3.70439194, "volume": 144009.0}, {"date": "2016-04-06", "close": 3.72319596, "volume": 281207.0}, {"date": "2016-04-07", "close": 3.71379395, "volume": 331284.0}, {"date": "2016-04-08", "close": 3.67618591, "volume": 102883.0}, {"date": "2016-04-11", "close": 3.59156782, "volume": 109403.0}, {"date": "2016-04-12", "close": 3.69498993, "volume": 286841.0}, {"date": "2016-04-13", "close": 3.63857787, "volume": 281056.0}, {"date": "2016-04-14", "close": 3.62917586, "volume": 118976.0}, {"date": "2016-04-15", "close": 3.5727638, "volume": 119441.0}, {"date": "2016-04-18", "close": 3.59156782, "volume": 65501.0}, {"date": "2016-04-19", "close": 3.55395978, "volume": 124642.0}, {"date": "2016-04-20", "close": 3.54455777, "volume": 45080.0}, {"date": "2016-04-21", "close": 3.45993968, "volume": 291315.0}, {"date": "2016-04-22", "close": 3.46934169, "volume": 88118.0}, {"date": "2016-04-26", "close": 3.35651757, "volume": 230390.0}, {"date": "2016-04-27", "close": 3.16847737, "volume": 423196.0}, {"date": "2016-04-28", "close": 3.17787938, "volume": 1450847.0}, {"date": "2016-04-29", "close": 3.20608541, "volume": 759176.0}, {"date": "2016-05-02", "close": 3.30950752, "volume": 411284.0}, {"date": "2016-05-03", "close": 3.30950752, "volume": 391260.0}, {"date": "2016-05-04", "close": 3.33771355, "volume": 279397.0}, {"date": "2016-05-05", "close": 3.4787437, "volume": 256143.0}, {"date": "2016-05-06", "close": 3.44113566, "volume": 146436.0}, {"date": "2016-05-09", "close": 3.48814571, "volume": 167575.0}, {"date": "2016-05-10", "close": 3.52575375, "volume": 196039.0}, {"date": "2016-05-11", "close": 3.50694973, "volume": 152277.0}, {"date": "2016-05-12", "close": 3.49754772, "volume": 199649.0}, {"date": "2016-05-13", "close": 3.61977385, "volume": 206111.0}, {"date": "2016-05-16", "close": 3.33771355, "volume": 948609.0}, {"date": "2016-05-17", "close": 3.40352762, "volume": 634114.0}, {"date": "2016-05-18", "close": 3.3847236, "volume": 382525.0}, {"date": "2016-05-19", "close": 3.36591958, "volume": 489322.0}, {"date": "2016-05-20", "close": 3.33771355, "volume": 199461.0}, {"date": "2016-05-23", "close": 3.35651757, "volume": 168756.0}, {"date": "2016-05-24", "close": 3.32831154, "volume": 272600.0}, {"date": "2016-05-25", "close": 3.34711556, "volume": 86812.0}, {"date": "2016-05-26", "close": 3.40352762, "volume": 407848.0}, {"date": "2016-05-27", "close": 3.50694973, "volume": 277084.0}, {"date": "2016-05-30", "close": 3.58216581, "volume": 250845.0}, {"date": "2016-05-31", "close": 3.59156782, "volume": 258554.0}, {"date": "2016-06-01", "close": 3.64797988, "volume": 233555.0}, {"date": "2016-06-02", "close": 3.62917586, "volume": 148686.0}, {"date": "2016-06-03", "close": 3.61977385, "volume": 129493.0}, {"date": "2016-06-06", "close": 3.62917586, "volume": 53293.0}, {"date": "2016-06-07", "close": 3.63857787, "volume": 55956.0}, {"date": "2016-06-08", "close": 3.61977385, "volume": 146662.0}, {"date": "2016-06-09", "close": 3.60096983, "volume": 40406.0}, {"date": "2016-06-10", "close": 3.53515576, "volume": 86674.0}, {"date": "2016-06-14", "close": 3.41292963, "volume": 139377.0}, {"date": "2016-06-17", "close": 3.83602008, "volume": 1748011.0}, {"date": "2016-06-20", "close": 3.83602008, "volume": 956723.0}, {"date": "2016-06-21", "close": 3.65693088, "volume": 488182.0}, {"date": "2016-06-22", "close": 3.647205, "volume": 591321.0}, {"date": "2016-06-23", "close": 3.60830148, "volume": 517218.0}, {"date": "2016-06-24", "close": 3.61802736, "volume": 675069.0}, {"date": "2016-06-27", "close": 3.57912384, "volume": 419527.0}, {"date": "2016-06-28", "close": 3.56939796, "volume": 286363.0}, {"date": "2016-06-29", "close": 3.5985756, "volume": 207143.0}, {"date": "2016-06-30", "close": 3.61802736, "volume": 398148.0}, {"date": "2016-07-01", "close": 3.62775324, "volume": 236635.0}, {"date": "2016-07-04", "close": 3.68610852, "volume": 228717.0}, {"date": "2016-07-05", "close": 3.5985756, "volume": 396846.0}, {"date": "2016-07-06", "close": 3.56939796, "volume": 327645.0}, {"date": "2016-07-07", "close": 3.5985756, "volume": 514217.0}, {"date": "2016-07-08", "close": 3.60830148, "volume": 348831.0}, {"date": "2016-07-11", "close": 3.65693088, "volume": 460813.0}, {"date": "2016-07-12", "close": 3.67638264, "volume": 310118.0}, {"date": "2016-07-13", "close": 3.63747912, "volume": 456905.0}, {"date": "2016-07-14", "close": 3.53049444, "volume": 647711.0}, {"date": "2016-07-15", "close": 3.5499462, "volume": 557861.0}, {"date": "2016-07-18", "close": 3.56939796, "volume": 419626.0}, {"date": "2016-07-19", "close": 3.56939796, "volume": 343179.0}, {"date": "2016-07-20", "close": 3.63747912, "volume": 246236.0}, {"date": "2016-07-21", "close": 3.58884972, "volume": 288487.0}, {"date": "2016-07-22", "close": 3.66665676, "volume": 338730.0}, {"date": "2016-07-25", "close": 3.647205, "volume": 307880.0}, {"date": "2016-07-26", "close": 3.647205, "volume": 406309.0}, {"date": "2016-07-27", "close": 3.61802736, "volume": 186598.0}, {"date": "2016-07-28", "close": 3.62775324, "volume": 142704.0}, {"date": "2016-07-29", "close": 3.80281908, "volume": 985067.0}, {"date": "2016-08-01", "close": 3.82227084, "volume": 458883.0}, {"date": "2016-08-02", "close": 3.82227084, "volume": 231517.0}, {"date": "2016-08-03", "close": 3.81254496, "volume": 379038.0}, {"date": "2016-08-04", "close": 3.80281908, "volume": 277122.0}, {"date": "2016-08-05", "close": 3.83199672, "volume": 315880.0}, {"date": "2016-08-08", "close": 3.86117436, "volume": 229118.0}, {"date": "2016-08-09", "close": 3.85144848, "volume": 204860.0}, {"date": "2016-08-10", "close": 3.73473792, "volume": 459481.0}, {"date": "2016-08-11", "close": 3.7444638, "volume": 418113.0}, {"date": "2016-08-12", "close": 3.80281908, "volume": 230743.0}, {"date": "2016-08-15", "close": 3.7444638, "volume": 220617.0}, {"date": "2016-08-16", "close": 3.70556028, "volume": 312908.0}, {"date": "2016-08-17", "close": 3.63747912, "volume": 306169.0}, {"date": "2016-08-18", "close": 3.647205, "volume": 87489.0}, {"date": "2016-08-19", "close": 3.647205, "volume": 158358.0}, {"date": "2016-08-22", "close": 3.63747912, "volume": 260472.0}, {"date": "2016-08-23", "close": 3.63747912, "volume": 290726.0}, {"date": "2016-08-24", "close": 3.66665676, "volume": 264993.0}, {"date": "2016-08-25", "close": 3.72501204, "volume": 217658.0}, {"date": "2016-08-26", "close": 3.66665676, "volume": 149249.0}, {"date": "2016-08-29", "close": 3.5985756, "volume": 228565.0}, {"date": "2016-08-30", "close": 3.57912384, "volume": 390054.0}, {"date": "2016-08-31", "close": 3.56939796, "volume": 130007.0}, {"date": "2016-09-01", "close": 3.54022032, "volume": 154594.0}, {"date": "2016-09-02", "close": 3.48186504, "volume": 376621.0}, {"date": "2016-09-05", "close": 3.39433212, "volume": 590731.0}, {"date": "2016-09-06", "close": 3.404058, "volume": 168089.0}, {"date": "2016-09-07", "close": 3.42350976, "volume": 442260.0}, {"date": "2016-09-08", "close": 3.404058, "volume": 773080.0}, {"date": "2016-09-09", "close": 3.404058, "volume": 353794.0}, {"date": "2016-09-12", "close": 3.57912384, "volume": 1082645.0}, {"date": "2016-09-13", "close": 3.67638264, "volume": 996503.0}, {"date": "2016-09-14", "close": 3.73473792, "volume": 314572.0}, {"date": "2016-09-15", "close": 3.70556028, "volume": 251753.0}, {"date": "2016-09-16", "close": 3.6958344, "volume": 207086.0}, {"date": "2016-09-19", "close": 3.65693088, "volume": 84334.0}, {"date": "2016-09-20", "close": 3.66665676, "volume": 188879.0}, {"date": "2016-09-21", "close": 3.6958344, "volume": 545824.0}, {"date": "2016-09-22", "close": 3.71528616, "volume": 412948.0}, {"date": "2016-09-23", "close": 3.73473792, "volume": 102494.0}, {"date": "2016-09-26", "close": 3.75418968, "volume": 328418.0}, {"date": "2016-09-27", "close": 3.76391556, "volume": 346781.0}, {"date": "2016-09-28", "close": 3.71528616, "volume": 179592.0}, {"date": "2016-09-29", "close": 3.77364144, "volume": 315896.0}, {"date": "2016-09-30", "close": 3.76391556, "volume": 152132.0}, {"date": "2016-10-03", "close": 3.75418968, "volume": 195647.0}, {"date": "2016-10-04", "close": 3.7930932, "volume": 227114.0}, {"date": "2016-10-05", "close": 3.82227084, "volume": 675574.0}, {"date": "2016-10-06", "close": 3.85144848, "volume": 329636.0}, {"date": "2016-10-07", "close": 3.81254496, "volume": 75867.0}, {"date": "2016-10-10", "close": 3.87090024, "volume": 330869.0}, {"date": "2016-10-11", "close": 3.90007788, "volume": 268675.0}, {"date": "2016-10-12", "close": 3.90007788, "volume": 322171.0}, {"date": "2016-10-13", "close": 3.94870728, "volume": 102811.0}, {"date": "2016-10-14", "close": 3.890352, "volume": 180497.0}, {"date": "2016-10-17", "close": 3.77364144, "volume": 252366.0}, {"date": "2016-10-18", "close": 3.80281908, "volume": 249639.0}, {"date": "2016-10-19", "close": 3.83199672, "volume": 399555.0}, {"date": "2016-10-20", "close": 3.8417226, "volume": 226387.0}, {"date": "2016-10-21", "close": 3.85144848, "volume": 267948.0}, {"date": "2016-10-24", "close": 3.88062612, "volume": 160330.0}, {"date": "2016-10-25", "close": 3.890352, "volume": 198709.0}, {"date": "2016-10-26", "close": 3.82227084, "volume": 326848.0}, {"date": "2016-10-27", "close": 3.76391556, "volume": 225937.0}, {"date": "2016-10-28", "close": 3.7444638, "volume": 153681.0}, {"date": "2016-10-31", "close": 3.77364144, "volume": 209218.0}, {"date": "2016-11-01", "close": 3.76391556, "volume": 173754.0}, {"date": "2016-11-02", "close": 3.647205, "volume": 445557.0}, {"date": "2016-11-03", "close": 3.66665676, "volume": 137140.0}, {"date": "2016-11-04", "close": 3.71528616, "volume": 196484.0}, {"date": "2016-11-07", "close": 3.71528616, "volume": 579949.0}, {"date": "2016-11-08", "close": 3.63747912, "volume": 498110.0}, {"date": "2016-11-09", "close": 3.56939796, "volume": 322401.0}, {"date": "2016-11-10", "close": 3.65693088, "volume": 186588.0}, {"date": "2016-11-11", "close": 3.68610852, "volume": 187502.0}, {"date": "2016-11-14", "close": 3.8417226, "volume": 539251.0}, {"date": "2016-11-15", "close": 3.72501204, "volume": 662936.0}, {"date": "2016-11-16", "close": 3.7444638, "volume": 454469.0}, {"date": "2016-11-17", "close": 3.6958344, "volume": 527383.0}, {"date": "2016-11-18", "close": 3.7444638, "volume": 314750.0}, {"date": "2016-11-21", "close": 3.86117436, "volume": 557656.0}, {"date": "2016-11-22", "close": 3.890352, "volume": 886495.0}, {"date": "2016-11-23", "close": 3.86117436, "volume": 210417.0}, {"date": "2016-11-24", "close": 3.86117436, "volume": 174427.0}, {"date": "2016-11-25", "close": 3.90980376, "volume": 606848.0}, {"date": "2016-11-28", "close": 3.90980376, "volume": 271036.0}, {"date": "2016-11-29", "close": 3.88062612, "volume": 266794.0}, {"date": "2016-11-30", "close": 3.82227084, "volume": 173441.0}, {"date": "2016-12-01", "close": 3.85144848, "volume": 151903.0}, {"date": "2016-12-02", "close": 3.86117436, "volume": 629331.0}, {"date": "2016-12-05", "close": 3.80281908, "volume": 133863.0}, {"date": "2016-12-06", "close": 3.82227084, "volume": 86202.0}, {"date": "2016-12-07", "close": 3.7930932, "volume": 286076.0}, {"date": "2016-12-08", "close": 3.86117436, "volume": 472974.0}, {"date": "2016-12-09", "close": 3.85144848, "volume": 415701.0}, {"date": "2016-12-12", "close": 3.85144848, "volume": 316801.0}, {"date": "2016-12-13", "close": 3.86117436, "volume": 1323777.0}, {"date": "2016-12-14", "close": 3.85144848, "volume": 166753.0}, {"date": "2016-12-15", "close": 3.86117436, "volume": 640696.0}, {"date": "2016-12-16", "close": 3.87090024, "volume": 441946.0}, {"date": "2016-12-19", "close": 3.82227084, "volume": 206426.0}, {"date": "2016-12-20", "close": 3.82227084, "volume": 230254.0}, {"date": "2016-12-21", "close": 3.75418968, "volume": 307573.0}, {"date": "2016-12-22", "close": 3.76391556, "volume": 151247.0}, {"date": "2016-12-23", "close": 3.75418968, "volume": 103520.0}, {"date": "2016-12-28", "close": 3.8417226, "volume": 121154.0}, {"date": "2016-12-29", "close": 3.86117436, "volume": 91994.0}, {"date": "2016-12-30", "close": 3.86117436, "volume": 85911.0}, {"date": "2017-01-03", "close": 3.82227084, "volume": 133133.0}, {"date": "2017-01-04", "close": 3.7930932, "volume": 82852.0}, {"date": "2017-01-05", "close": 3.87090024, "volume": 150396.0}, {"date": "2017-01-06", "close": 3.92925552, "volume": 328567.0}, {"date": "2017-01-09", "close": 3.9389814, "volume": 294657.0}, {"date": "2017-01-10", "close": 3.94870728, "volume": 80371.0}, {"date": "2017-01-11", "close": 3.91952964, "volume": 244409.0}, {"date": "2017-01-12", "close": 3.90980376, "volume": 132820.0}, {"date": "2017-01-13", "close": 3.90980376, "volume": 172052.0}, {"date": "2017-01-16", "close": 3.92925552, "volume": 223650.0}, {"date": "2017-01-17", "close": 3.97788492, "volume": 257240.0}, {"date": "2017-01-18", "close": 3.97788492, "volume": 415949.0}, {"date": "2017-01-19", "close": 4.04596608, "volume": 425803.0}, {"date": "2017-01-20", "close": 4.04596608, "volume": 276439.0}, {"date": "2017-01-23", "close": 4.05569196, "volume": 220299.0}, {"date": "2017-01-24", "close": 4.1821284, "volume": 419969.0}, {"date": "2017-01-25", "close": 4.1821284, "volume": 254459.0}, {"date": "2017-01-27", "close": 4.20158016, "volume": 195540.0}, {"date": "2017-01-30", "close": 4.16267664, "volume": 124933.0}, {"date": "2017-01-31", "close": 4.133499, "volume": 129897.0}, {"date": "2017-02-01", "close": 4.133499, "volume": 102241.0}, {"date": "2017-02-02", "close": 4.133499, "volume": 46705.0}, {"date": "2017-02-03", "close": 4.10432136, "volume": 203004.0}, {"date": "2017-02-06", "close": 4.07514372, "volume": 105461.0}, {"date": "2017-02-07", "close": 4.14322488, "volume": 180606.0}, {"date": "2017-02-08", "close": 4.17240252, "volume": 252001.0}, {"date": "2017-02-09", "close": 4.17240252, "volume": 107382.0}, {"date": "2017-02-10", "close": 4.25993544, "volume": 298658.0}, {"date": "2017-02-13", "close": 4.21130604, "volume": 142893.0}, {"date": "2017-02-14", "close": 4.1821284, "volume": 680448.0}, {"date": "2017-02-15", "close": 4.20158016, "volume": 233768.0}, {"date": "2017-02-16", "close": 4.21130604, "volume": 84853.0}, {"date": "2017-02-17", "close": 4.19185428, "volume": 84540.0}, {"date": "2017-02-20", "close": 4.16267664, "volume": 192148.0}, {"date": "2017-02-21", "close": 4.19185428, "volume": 145240.0}, {"date": "2017-02-22", "close": 4.21130604, "volume": 155465.0}, {"date": "2017-02-23", "close": 4.25993544, "volume": 570728.0}, {"date": "2017-02-24", "close": 4.24048368, "volume": 206876.0}, {"date": "2017-02-27", "close": 4.25993544, "volume": 176842.0}, {"date": "2017-02-28", "close": 4.2307578, "volume": 126799.0}, {"date": "2017-03-01", "close": 4.21130604, "volume": 73794.0}, {"date": "2017-03-02", "close": 4.2793872, "volume": 399789.0}, {"date": "2017-03-03", "close": 4.28911308, "volume": 158894.0}, {"date": "2017-03-06", "close": 4.31829072, "volume": 201498.0}, {"date": "2017-03-07", "close": 4.35719424, "volume": 233809.0}, {"date": "2017-03-08", "close": 4.35719424, "volume": 209857.0}, {"date": "2017-03-09", "close": 4.3280166, "volume": 107574.0}, {"date": "2017-03-10", "close": 4.376646, "volume": 234779.0}, {"date": "2017-03-13", "close": 4.376646, "volume": 209717.0}, {"date": "2017-03-14", "close": 4.35719424, "volume": 221399.0}, {"date": "2017-03-15", "close": 4.4252754, "volume": 720219.0}, {"date": "2017-03-16", "close": 4.38637188, "volume": 410722.0}, {"date": "2017-03-17", "close": 4.33774248, "volume": 2886170.0}, {"date": "2017-03-20", "close": 4.44472716, "volume": 248478.0}, {"date": "2017-03-21", "close": 4.44472716, "volume": 541838.0}, {"date": "2017-03-22", "close": 4.39609776, "volume": 676909.0}, {"date": "2017-03-23", "close": 4.41554952, "volume": 141217.0}, {"date": "2017-03-24", "close": 4.38637188, "volume": 118856.0}, {"date": "2017-03-27", "close": 4.41554952, "volume": 372217.0}, {"date": "2017-03-28", "close": 4.38637188, "volume": 421899.0}, {"date": "2017-03-29", "close": 4.376646, "volume": 126079.0}, {"date": "2017-03-30", "close": 4.376646, "volume": 275068.0}, {"date": "2017-03-31", "close": 4.41554952, "volume": 186212.0}, {"date": "2017-04-03", "close": 4.38637188, "volume": 720411.0}, {"date": "2017-04-04", "close": 4.40582364, "volume": 144843.0}, {"date": "2017-04-05", "close": 4.376646, "volume": 459372.0}, {"date": "2017-04-06", "close": 4.3280166, "volume": 278086.0}, {"date": "2017-04-07", "close": 4.31829072, "volume": 122701.0}, {"date": "2017-04-10", "close": 4.31829072, "volume": 1056716.0}, {"date": "2017-04-11", "close": 4.3280166, "volume": 166791.0}, {"date": "2017-04-12", "close": 4.30856484, "volume": 111467.0}, {"date": "2017-04-13", "close": 4.30856484, "volume": 248955.0}, {"date": "2017-04-18", "close": 4.2307578, "volume": 217159.0}, {"date": "2017-04-19", "close": 4.25993544, "volume": 124923.0}, {"date": "2017-04-20", "close": 4.2793872, "volume": 234853.0}, {"date": "2017-04-21", "close": 4.3280166, "volume": 273301.0}, {"date": "2017-04-24", "close": 4.3280166, "volume": 107634.0}, {"date": "2017-04-26", "close": 4.29883896, "volume": 452256.0}, {"date": "2017-04-27", "close": 4.2793872, "volume": 108968.0}, {"date": "2017-04-28", "close": 4.3280166, "volume": 892355.0}, {"date": "2017-05-01", "close": 4.30856484, "volume": 62440.0}, {"date": "2017-05-02", "close": 4.34746836, "volume": 290888.0}, {"date": "2017-05-03", "close": 4.3280166, "volume": 88519.0}, {"date": "2017-05-04", "close": 4.34746836, "volume": 106127.0}, {"date": "2017-05-05", "close": 4.34746836, "volume": 107510.0}, {"date": "2017-05-08", "close": 4.33774248, "volume": 68988.0}, {"date": "2017-05-09", "close": 4.33774248, "volume": 355568.0}, {"date": "2017-05-10", "close": 4.33774248, "volume": 345923.0}, {"date": "2017-05-11", "close": 4.33774248, "volume": 237844.0}, {"date": "2017-05-12", "close": 4.2793872, "volume": 393819.0}, {"date": "2017-05-15", "close": 4.33774248, "volume": 1153810.0}, {"date": "2017-05-16", "close": 4.36692012, "volume": 1193335.0}, {"date": "2017-05-17", "close": 4.54198596, "volume": 1195806.0}, {"date": "2017-05-18", "close": 4.5711636, "volume": 579971.0}, {"date": "2017-05-19", "close": 4.58088948, "volume": 676101.0}, {"date": "2017-05-22", "close": 4.7170518, "volume": 646653.0}, {"date": "2017-05-23", "close": 4.75595532, "volume": 592686.0}, {"date": "2017-05-24", "close": 4.85321412, "volume": 604742.0}, {"date": "2017-05-25", "close": 4.80458472, "volume": 308857.0}, {"date": "2017-05-26", "close": 4.86294, "volume": 458031.0}, {"date": "2017-05-29", "close": 4.79485884, "volume": 277539.0}, {"date": "2017-05-30", "close": 4.82403648, "volume": 266078.0}, {"date": "2017-05-31", "close": 5.03800584, "volume": 754297.0}, {"date": "2017-06-01", "close": 4.99910232, "volume": 265837.0}, {"date": "2017-06-02", "close": 5.07690936, "volume": 288533.0}, {"date": "2017-06-05", "close": 5.14499052, "volume": 432643.0}, {"date": "2017-06-06", "close": 5.09636112, "volume": 405381.0}, {"date": "2017-06-07", "close": 5.11581288, "volume": 238436.0}, {"date": "2017-06-08", "close": 5.12553876, "volume": 329815.0}, {"date": "2017-06-09", "close": 5.106087, "volume": 136342.0}, {"date": "2017-06-13", "close": 5.08663524, "volume": 283452.0}, {"date": "2017-06-14", "close": 5.09636112, "volume": 723372.0}, {"date": "2017-06-15", "close": 5.3006046, "volume": 805868.0}, {"date": "2017-06-16", "close": 5.26170108, "volume": 365599.0}, {"date": "2017-06-19", "close": 5.37841164, "volume": 323574.0}, {"date": "2017-06-20", "close": 5.40758928, "volume": 390715.0}, {"date": "2017-06-21", "close": 5.40758928, "volume": 387381.0}, {"date": "2017-06-22", "close": 5.3978634, "volume": 321249.0}, {"date": "2017-06-23", "close": 5.36868576, "volume": 128876.0}, {"date": "2017-06-26", "close": 5.349234, "volume": 160941.0}, {"date": "2017-06-27", "close": 5.33950812, "volume": 166237.0}, {"date": "2017-06-28", "close": 5.29087872, "volume": 227766.0}, {"date": "2017-06-29", "close": 5.2519752, "volume": 222335.0}, {"date": "2017-06-30", "close": 5.2033458, "volume": 315143.0}, {"date": "2017-07-03", "close": 4.96992468, "volume": 483703.0}, {"date": "2017-07-04", "close": 5.03800584, "volume": 384748.0}, {"date": "2017-07-05", "close": 4.9601988, "volume": 217394.0}, {"date": "2017-07-06", "close": 4.9601988, "volume": 390862.0}, {"date": "2017-07-07", "close": 5.0088282, "volume": 287600.0}, {"date": "2017-07-10", "close": 5.01855408, "volume": 146343.0}, {"date": "2017-07-11", "close": 5.08663524, "volume": 308837.0}, {"date": "2017-07-12", "close": 5.0574576, "volume": 205109.0}, {"date": "2017-07-13", "close": 5.03800584, "volume": 217725.0}, {"date": "2017-07-14", "close": 5.0574576, "volume": 320746.0}, {"date": "2017-07-17", "close": 5.07690936, "volume": 268907.0}, {"date": "2017-07-18", "close": 5.06718348, "volume": 113135.0}, {"date": "2017-07-19", "close": 5.04773172, "volume": 160602.0}, {"date": "2017-07-20", "close": 5.04773172, "volume": 567259.0}, {"date": "2017-07-21", "close": 5.0574576, "volume": 140253.0}, {"date": "2017-07-24", "close": 5.0574576, "volume": 131068.0}, {"date": "2017-07-25", "close": 5.16444228, "volume": 251933.0}, {"date": "2017-07-26", "close": 5.1547164, "volume": 208287.0}, {"date": "2017-07-27", "close": 5.12553876, "volume": 185984.0}, {"date": "2017-07-28", "close": 5.07690936, "volume": 230105.0}, {"date": "2017-07-31", "close": 5.0574576, "volume": 286733.0}, {"date": "2017-08-01", "close": 5.0088282, "volume": 238046.0}, {"date": "2017-08-02", "close": 4.83376236, "volume": 718238.0}, {"date": "2017-08-03", "close": 4.86294, "volume": 315585.0}, {"date": "2017-08-04", "close": 4.89211764, "volume": 337629.0}, {"date": "2017-08-07", "close": 4.86294, "volume": 748482.0}, {"date": "2017-08-08", "close": 4.79485884, "volume": 514724.0}, {"date": "2017-08-09", "close": 4.85321412, "volume": 172997.0}, {"date": "2017-08-10", "close": 4.80458472, "volume": 246354.0}, {"date": "2017-08-11", "close": 4.74622944, "volume": 233458.0}, {"date": "2017-08-14", "close": 4.78513296, "volume": 219412.0}, {"date": "2017-08-15", "close": 4.80458472, "volume": 186044.0}, {"date": "2017-08-16", "close": 4.8143106, "volume": 165922.0}, {"date": "2017-08-17", "close": 4.82403648, "volume": 269619.0}, {"date": "2017-08-18", "close": 4.80458472, "volume": 216139.0}, {"date": "2017-08-21", "close": 4.7656812, "volume": 1153221.0}, {"date": "2017-08-22", "close": 4.72677768, "volume": 232078.0}, {"date": "2017-08-23", "close": 4.74622944, "volume": 195786.0}, {"date": "2017-08-24", "close": 4.80458472, "volume": 115871.0}, {"date": "2017-08-25", "close": 4.79485884, "volume": 129673.0}, {"date": "2017-08-28", "close": 4.62951888, "volume": 272484.0}, {"date": "2017-08-29", "close": 4.45445304, "volume": 542900.0}, {"date": "2017-08-30", "close": 4.50308244, "volume": 413486.0}, {"date": "2017-08-31", "close": 4.56143772, "volume": 343186.0}, {"date": "2017-09-01", "close": 4.64897064, "volume": 260024.0}, {"date": "2017-09-04", "close": 4.4739048, "volume": 273424.0}, {"date": "2017-09-05", "close": 4.45445304, "volume": 367202.0}, {"date": "2017-09-06", "close": 4.51280832, "volume": 254098.0}, {"date": "2017-09-07", "close": 4.4252754, "volume": 276380.0}, {"date": "2017-09-08", "close": 4.4739048, "volume": 258333.0}, {"date": "2017-09-11", "close": 4.46417892, "volume": 209358.0}, {"date": "2017-09-12", "close": 4.4252754, "volume": 393882.0}, {"date": "2017-09-13", "close": 4.376646, "volume": 421757.0}, {"date": "2017-09-14", "close": 4.26966132, "volume": 407715.0}, {"date": "2017-09-15", "close": 4.31829072, "volume": 662354.0}, {"date": "2017-09-18", "close": 4.39609776, "volume": 484044.0}, {"date": "2017-09-19", "close": 4.48363068, "volume": 558009.0}, {"date": "2017-09-20", "close": 4.48363068, "volume": 284855.0}, {"date": "2017-09-21", "close": 4.5225342, "volume": 303723.0}, {"date": "2017-09-22", "close": 4.61006712, "volume": 368380.0}, {"date": "2017-09-25", "close": 4.6684224, "volume": 375289.0}, {"date": "2017-09-26", "close": 4.7170518, "volume": 488090.0}, {"date": "2017-09-27", "close": 4.69760004, "volume": 172989.0}, {"date": "2017-09-28", "close": 4.73650356, "volume": 359468.0}, {"date": "2017-09-29", "close": 4.7170518, "volume": 480008.0}, {"date": "2017-10-02", "close": 4.7170518, "volume": 193887.0}, {"date": "2017-10-03", "close": 4.7170518, "volume": 273109.0}, {"date": "2017-10-04", "close": 4.7656812, "volume": 320839.0}, {"date": "2017-10-05", "close": 4.7656812, "volume": 145894.0}, {"date": "2017-10-06", "close": 4.67814828, "volume": 198055.0}, {"date": "2017-10-09", "close": 4.7656812, "volume": 203977.0}, {"date": "2017-10-10", "close": 4.74622944, "volume": 180232.0}, {"date": "2017-10-11", "close": 4.7656812, "volume": 205208.0}, {"date": "2017-10-12", "close": 4.74622944, "volume": 190881.0}, {"date": "2017-10-13", "close": 4.7170518, "volume": 212942.0}, {"date": "2017-10-16", "close": 4.73650356, "volume": 169684.0}, {"date": "2017-10-17", "close": 4.7656812, "volume": 285480.0}, {"date": "2017-10-18", "close": 4.7656812, "volume": 260868.0}, {"date": "2017-10-19", "close": 4.7656812, "volume": 247310.0}, {"date": "2017-10-20", "close": 4.7656812, "volume": 241973.0}, {"date": "2017-10-23", "close": 4.7656812, "volume": 201891.0}, {"date": "2017-10-24", "close": 4.7656812, "volume": 264945.0}, {"date": "2017-10-25", "close": 4.79485884, "volume": 267564.0}, {"date": "2017-10-26", "close": 4.88239176, "volume": 365962.0}, {"date": "2017-10-27", "close": 4.9115694, "volume": 320753.0}, {"date": "2017-10-30", "close": 4.9601988, "volume": 245530.0}, {"date": "2017-10-31", "close": 4.93102116, "volume": 218466.0}, {"date": "2017-11-01", "close": 4.9601988, "volume": 209811.0}, {"date": "2017-11-02", "close": 5.06718348, "volume": 226765.0}, {"date": "2017-11-03", "close": 5.0574576, "volume": 165357.0}, {"date": "2017-11-06", "close": 4.99910232, "volume": 43709.0}, {"date": "2017-11-07", "close": 4.92129528, "volume": 88885.0}, {"date": "2017-11-08", "close": 5.02827996, "volume": 280705.0}, {"date": "2017-11-09", "close": 5.1547164, "volume": 249094.0}, {"date": "2017-11-10", "close": 5.04773172, "volume": 200602.0}, {"date": "2017-11-13", "close": 5.4464928, "volume": 665562.0}, {"date": "2017-11-14", "close": 5.66046216, "volume": 1560865.0}, {"date": "2017-11-15", "close": 5.86470564, "volume": 549575.0}, {"date": "2017-11-16", "close": 5.6410104, "volume": 644210.0}, {"date": "2017-11-17", "close": 5.86470564, "volume": 612953.0}, {"date": "2017-11-20", "close": 6.11757852, "volume": 796922.0}, {"date": "2017-11-21", "close": 6.09812676, "volume": 1094323.0}, {"date": "2017-11-22", "close": 6.23428908, "volume": 793715.0}, {"date": "2017-11-23", "close": 6.40935492, "volume": 643851.0}, {"date": "2017-11-24", "close": 6.31209612, "volume": 413805.0}, {"date": "2017-11-27", "close": 6.5163396, "volume": 373717.0}, {"date": "2017-11-28", "close": 6.42880668, "volume": 610050.0}, {"date": "2017-11-29", "close": 6.67195368, "volume": 352096.0}, {"date": "2017-11-30", "close": 6.68167956, "volume": 498546.0}, {"date": "2017-12-01", "close": 6.62332428, "volume": 273258.0}, {"date": "2017-12-04", "close": 6.62332428, "volume": 885136.0}, {"date": "2017-12-05", "close": 6.7594866, "volume": 492122.0}, {"date": "2017-12-06", "close": 6.86647128, "volume": 704625.0}, {"date": "2017-12-07", "close": 6.808116, "volume": 569109.0}, {"date": "2017-12-08", "close": 6.89564892, "volume": 447219.0}, {"date": "2017-12-11", "close": 6.92482656, "volume": 371443.0}, {"date": "2017-12-12", "close": 7.0998924, "volume": 502268.0}, {"date": "2017-12-13", "close": 7.2457806, "volume": 556062.0}, {"date": "2017-12-14", "close": 7.12907004, "volume": 446433.0}, {"date": "2017-12-15", "close": 7.25550648, "volume": 442495.0}, {"date": "2017-12-18", "close": 7.30413588, "volume": 500769.0}, {"date": "2017-12-19", "close": 7.54728288, "volume": 698380.0}, {"date": "2017-12-20", "close": 7.537557, "volume": 836701.0}, {"date": "2017-12-21", "close": 7.4889276, "volume": 264050.0}, {"date": "2017-12-22", "close": 7.56673464, "volume": 209289.0}, {"date": "2017-12-27", "close": 7.66399344, "volume": 225294.0}, {"date": "2017-12-28", "close": 7.72234872, "volume": 253007.0}, {"date": "2017-12-29", "close": 7.94604396, "volume": 433123.0}, {"date": "2018-01-02", "close": 8.0724804, "volume": 443066.0}, {"date": "2018-01-03", "close": 7.8293334, "volume": 370937.0}, {"date": "2018-01-04", "close": 8.00439924, "volume": 518784.0}, {"date": "2018-01-05", "close": 7.8779628, "volume": 201067.0}, {"date": "2018-01-08", "close": 8.08220628, "volume": 514293.0}, {"date": "2018-01-09", "close": 8.17946508, "volume": 492714.0}, {"date": "2018-01-10", "close": 8.51987088, "volume": 743572.0}, {"date": "2018-01-11", "close": 8.56850028, "volume": 554977.0}, {"date": "2018-01-12", "close": 8.25727212, "volume": 391695.0}, {"date": "2018-01-15", "close": 8.28644976, "volume": 409914.0}, {"date": "2018-01-16", "close": 8.28644976, "volume": 333306.0}, {"date": "2018-01-17", "close": 8.37398268, "volume": 499202.0}, {"date": "2018-01-18", "close": 7.99467336, "volume": 629810.0}, {"date": "2018-01-19", "close": 7.93631808, "volume": 492543.0}, {"date": "2018-01-22", "close": 8.06275452, "volume": 466328.0}, {"date": "2018-01-23", "close": 8.023851, "volume": 448764.0}, {"date": "2018-01-24", "close": 8.023851, "volume": 207226.0}, {"date": "2018-01-25", "close": 7.70289696, "volume": 329483.0}, {"date": "2018-01-29", "close": 7.79042988, "volume": 363257.0}, {"date": "2018-01-30", "close": 7.64454168, "volume": 368055.0}, {"date": "2018-01-31", "close": 7.62508992, "volume": 309057.0}, {"date": "2018-02-01", "close": 7.6348158, "volume": 269145.0}, {"date": "2018-02-02", "close": 7.7320746, "volume": 238460.0}, {"date": "2018-02-05", "close": 7.13879592, "volume": 523690.0}, {"date": "2018-02-06", "close": 6.79839012, "volume": 930225.0}, {"date": "2018-02-07", "close": 6.97345596, "volume": 441472.0}, {"date": "2018-02-08", "close": 6.9540042, "volume": 278921.0}, {"date": "2018-02-09", "close": 6.808116, "volume": 368110.0}, {"date": "2018-02-12", "close": 6.6622278, "volume": 349914.0}, {"date": "2018-02-13", "close": 6.5163396, "volume": 709535.0}, {"date": "2018-02-14", "close": 6.5163396, "volume": 312215.0}, {"date": "2018-02-15", "close": 6.57469488, "volume": 152934.0}, {"date": "2018-02-16", "close": 6.55524312, "volume": 200449.0}, {"date": "2018-02-19", "close": 6.55524312, "volume": 100698.0}, {"date": "2018-02-20", "close": 6.53579136, "volume": 159935.0}, {"date": "2018-02-21", "close": 6.9540042, "volume": 502883.0}, {"date": "2018-02-22", "close": 6.74976072, "volume": 246873.0}, {"date": "2018-02-23", "close": 6.65250192, "volume": 241417.0}, {"date": "2018-02-26", "close": 6.65250192, "volume": 226626.0}, {"date": "2018-02-27", "close": 6.67195368, "volume": 1398030.0}, {"date": "2018-02-28", "close": 6.72058308, "volume": 202655.0}, {"date": "2018-03-01", "close": 6.64277604, "volume": 228786.0}, {"date": "2018-03-02", "close": 6.49688784, "volume": 216064.0}, {"date": "2018-03-05", "close": 6.4190808, "volume": 335665.0}, {"date": "2018-03-06", "close": 6.38017728, "volume": 383575.0}, {"date": "2018-03-07", "close": 6.43853256, "volume": 282979.0}, {"date": "2018-03-08", "close": 6.6622278, "volume": 153129.0}, {"date": "2018-03-09", "close": 6.7108572, "volume": 422676.0}, {"date": "2018-03-12", "close": 6.6622278, "volume": 296153.0}, {"date": "2018-03-13", "close": 6.44825844, "volume": 440039.0}, {"date": "2018-03-14", "close": 6.43853256, "volume": 188706.0}, {"date": "2018-03-15", "close": 6.42880668, "volume": 112116.0}, {"date": "2018-03-16", "close": 6.39962904, "volume": 326471.0}, {"date": "2018-03-19", "close": 6.28291848, "volume": 318732.0}, {"date": "2018-03-20", "close": 6.40935492, "volume": 259279.0}, {"date": "2018-03-21", "close": 6.52606548, "volume": 178266.0}, {"date": "2018-03-22", "close": 6.83729364, "volume": 557834.0}, {"date": "2018-03-23", "close": 6.52606548, "volume": 316629.0}, {"date": "2018-03-26", "close": 6.4190808, "volume": 261198.0}, {"date": "2018-03-27", "close": 6.62332428, "volume": 461121.0}, {"date": "2018-03-28", "close": 6.78866424, "volume": 471997.0}, {"date": "2018-03-29", "close": 7.25550648, "volume": 466461.0}, {"date": "2018-04-03", "close": 7.29441, "volume": 365197.0}, {"date": "2018-04-04", "close": 7.1971512, "volume": 211107.0}, {"date": "2018-04-05", "close": 7.55700876, "volume": 389856.0}, {"date": "2018-04-06", "close": 7.49865348, "volume": 165469.0}, {"date": "2018-04-09", "close": 7.77097812, "volume": 286373.0}, {"date": "2018-04-10", "close": 7.80015576, "volume": 410544.0}, {"date": "2018-04-11", "close": 7.780704, "volume": 127466.0}, {"date": "2018-04-12", "close": 7.6834452, "volume": 211850.0}, {"date": "2018-04-13", "close": 7.62508992, "volume": 129713.0}, {"date": "2018-04-16", "close": 7.65426756, "volume": 188031.0}, {"date": "2018-04-17", "close": 7.79042988, "volume": 418662.0}, {"date": "2018-04-18", "close": 7.8779628, "volume": 338095.0}, {"date": "2018-04-19", "close": 7.8779628, "volume": 210451.0}, {"date": "2018-04-20", "close": 7.80015576, "volume": 162580.0}, {"date": "2018-04-23", "close": 7.50837936, "volume": 328802.0}, {"date": "2018-04-24", "close": 7.76125224, "volume": 316222.0}, {"date": "2018-04-26", "close": 7.75152636, "volume": 186672.0}, {"date": "2018-04-27", "close": 7.74180048, "volume": 181021.0}, {"date": "2018-04-30", "close": 7.70289696, "volume": 74440.0}, {"date": "2018-05-01", "close": 7.55700876, "volume": 230841.0}, {"date": "2018-05-02", "close": 7.5861864, "volume": 252159.0}, {"date": "2018-05-03", "close": 7.65426756, "volume": 133254.0}, {"date": "2018-05-04", "close": 7.76125224, "volume": 124224.0}, {"date": "2018-05-07", "close": 7.98494748, "volume": 323843.0}, {"date": "2018-05-08", "close": 7.8779628, "volume": 743570.0}, {"date": "2018-05-09", "close": 8.04330276, "volume": 466339.0}, {"date": "2018-05-10", "close": 7.81960752, "volume": 532129.0}, {"date": "2018-05-11", "close": 7.8779628, "volume": 287671.0}, {"date": "2018-05-14", "close": 8.1697392, "volume": 519116.0}, {"date": "2018-05-15", "close": 8.17946508, "volume": 995805.0}, {"date": "2018-05-16", "close": 8.49069324, "volume": 466682.0}, {"date": "2018-05-17", "close": 8.77274376, "volume": 540033.0}, {"date": "2018-05-18", "close": 8.8991802, "volume": 380554.0}, {"date": "2018-05-21", "close": 8.63658144, "volume": 432670.0}, {"date": "2018-05-22", "close": 8.53932264, "volume": 302711.0}, {"date": "2018-05-23", "close": 8.8019214, "volume": 349025.0}, {"date": "2018-05-24", "close": 8.753292, "volume": 632590.0}, {"date": "2018-05-25", "close": 8.64630732, "volume": 318361.0}, {"date": "2018-05-28", "close": 8.38370856, "volume": 366636.0}, {"date": "2018-05-29", "close": 8.28644976, "volume": 752573.0}, {"date": "2018-05-30", "close": 8.7046626, "volume": 809350.0}, {"date": "2018-05-31", "close": 8.6074038, "volume": 3195048.0}, {"date": "2018-06-01", "close": 8.7046626, "volume": 584333.0}, {"date": "2018-06-04", "close": 8.996439, "volume": 967227.0}, {"date": "2018-06-05", "close": 8.97698724, "volume": 536825.0}, {"date": "2018-06-06", "close": 9.13260132, "volume": 783925.0}, {"date": "2018-06-07", "close": 8.92835784, "volume": 951498.0}, {"date": "2018-06-08", "close": 8.4615156, "volume": 803663.0}, {"date": "2018-06-12", "close": 8.25727212, "volume": 1023277.0}, {"date": "2018-06-13", "close": 8.01412512, "volume": 506460.0}, {"date": "2018-06-14", "close": 8.0724804, "volume": 452087.0}, {"date": "2018-06-15", "close": 8.08220628, "volume": 536780.0}, {"date": "2018-06-18", "close": 8.04330276, "volume": 325043.0}, {"date": "2018-06-19", "close": 8.3156274, "volume": 396246.0}, {"date": "2018-06-20", "close": 8.510145, "volume": 230050.0}, {"date": "2018-06-21", "close": 8.6074038, "volume": 497271.0}, {"date": "2018-06-22", "close": 8.5587744, "volume": 672253.0}, {"date": "2018-06-25", "close": 8.73384024, "volume": 372363.0}, {"date": "2018-06-26", "close": 8.28644976, "volume": 525932.0}, {"date": "2018-06-27", "close": 8.33507916, "volume": 395196.0}, {"date": "2018-06-28", "close": 8.22809448, "volume": 225052.0}, {"date": "2018-06-29", "close": 8.22809448, "volume": 401759.0}, {"date": "2018-07-02", "close": 8.2183686, "volume": 327964.0}, {"date": "2018-07-03", "close": 8.20864272, "volume": 500459.0}, {"date": "2018-07-04", "close": 8.2183686, "volume": 336740.0}, {"date": "2018-07-05", "close": 8.11138392, "volume": 245876.0}, {"date": "2018-07-06", "close": 6.86647128, "volume": 1901276.0}, {"date": "2018-07-09", "close": 7.0026336, "volume": 914264.0}, {"date": "2018-07-10", "close": 7.0026336, "volume": 844149.0}, {"date": "2018-07-11", "close": 7.0026336, "volume": 1385974.0}, {"date": "2018-07-12", "close": 7.3430394, "volume": 769479.0}, {"date": "2018-07-13", "close": 7.18742532, "volume": 427840.0}, {"date": "2018-07-16", "close": 7.1971512, "volume": 289933.0}, {"date": "2018-07-17", "close": 7.18742532, "volume": 272705.0}, {"date": "2018-07-18", "close": 7.42084644, "volume": 459543.0}, {"date": "2018-07-19", "close": 7.4402982, "volume": 277686.0}, {"date": "2018-07-20", "close": 7.64454168, "volume": 556839.0}, {"date": "2018-07-23", "close": 7.21660296, "volume": 532600.0}, {"date": "2018-07-24", "close": 7.4402982, "volume": 468238.0}, {"date": "2018-07-25", "close": 7.4402982, "volume": 426254.0}, {"date": "2018-07-26", "close": 7.69317108, "volume": 495683.0}, {"date": "2018-07-27", "close": 7.62508992, "volume": 716285.0}, {"date": "2018-07-30", "close": 7.59591228, "volume": 261005.0}, {"date": "2018-07-31", "close": 7.30413588, "volume": 285685.0}, {"date": "2018-08-01", "close": 7.23605472, "volume": 313630.0}, {"date": "2018-08-02", "close": 7.35276528, "volume": 302325.0}, {"date": "2018-08-03", "close": 7.5861864, "volume": 327973.0}, {"date": "2018-08-06", "close": 7.45974996, "volume": 312467.0}, {"date": "2018-08-07", "close": 7.41112056, "volume": 179370.0}, {"date": "2018-08-08", "close": 7.57646052, "volume": 195418.0}, {"date": "2018-08-09", "close": 7.4402982, "volume": 290850.0}, {"date": "2018-08-10", "close": 6.99290772, "volume": 623286.0}, {"date": "2018-08-13", "close": 6.20511144, "volume": 1489573.0}, {"date": "2018-08-14", "close": 6.33154788, "volume": 814376.0}, {"date": "2018-08-15", "close": 6.45798432, "volume": 507619.0}, {"date": "2018-08-16", "close": 6.31209612, "volume": 533975.0}, {"date": "2018-08-17", "close": 6.49688784, "volume": 510396.0}, {"date": "2018-08-20", "close": 6.29264436, "volume": 677012.0}, {"date": "2018-08-21", "close": 6.2731926, "volume": 507227.0}, {"date": "2018-08-22", "close": 6.21483732, "volume": 466317.0}, {"date": "2018-08-23", "close": 6.24401496, "volume": 354021.0}, {"date": "2018-08-24", "close": 6.21483732, "volume": 429602.0}, {"date": "2018-08-27", "close": 6.20511144, "volume": 450147.0}, {"date": "2018-08-28", "close": 6.321822, "volume": 627021.0}, {"date": "2018-08-29", "close": 6.3704514, "volume": 390738.0}, {"date": "2018-08-30", "close": 6.49688784, "volume": 412048.0}, {"date": "2018-08-31", "close": 6.4677102, "volume": 403843.0}, {"date": "2018-09-03", "close": 6.48716196, "volume": 803634.0}, {"date": "2018-09-04", "close": 6.6622278, "volume": 454752.0}, {"date": "2018-09-05", "close": 6.7108572, "volume": 576768.0}, {"date": "2018-09-06", "close": 6.564969, "volume": 663661.0}, {"date": "2018-09-07", "close": 6.33154788, "volume": 1328510.0}, {"date": "2018-09-10", "close": 6.53579136, "volume": 792842.0}, {"date": "2018-09-11", "close": 6.84701952, "volume": 661139.0}, {"date": "2018-09-12", "close": 6.89564892, "volume": 399795.0}, {"date": "2018-09-13", "close": 7.06098888, "volume": 623044.0}, {"date": "2018-09-14", "close": 7.0026336, "volume": 389470.0}, {"date": "2018-09-17", "close": 7.06098888, "volume": 295039.0}, {"date": "2018-09-18", "close": 7.04153712, "volume": 665564.0}, {"date": "2018-09-19", "close": 7.0998924, "volume": 571360.0}, {"date": "2018-09-20", "close": 6.78866424, "volume": 719406.0}, {"date": "2018-09-21", "close": 6.70113132, "volume": 5004204.0}, {"date": "2018-09-24", "close": 6.7594866, "volume": 756435.0}, {"date": "2018-09-25", "close": 6.69140544, "volume": 547042.0}, {"date": "2018-09-26", "close": 6.8567454, "volume": 690882.0}, {"date": "2018-09-27", "close": 6.87619716, "volume": 358139.0}, {"date": "2018-09-28", "close": 6.89564892, "volume": 554073.0}, {"date": "2018-10-01", "close": 6.86647128, "volume": 219636.0}, {"date": "2018-10-02", "close": 6.89564892, "volume": 335967.0}, {"date": "2018-10-03", "close": 7.0026336, "volume": 432706.0}, {"date": "2018-10-04", "close": 7.12907004, "volume": 551120.0}, {"date": "2018-10-05", "close": 7.18742532, "volume": 477117.0}, {"date": "2018-10-08", "close": 7.051263, "volume": 380795.0}, {"date": "2018-10-09", "close": 7.07071476, "volume": 536258.0}, {"date": "2018-10-10", "close": 7.12907004, "volume": 820251.0}, {"date": "2018-10-11", "close": 6.82756776, "volume": 969357.0}, {"date": "2018-10-12", "close": 6.83729364, "volume": 352568.0}, {"date": "2018-10-15", "close": 6.74003484, "volume": 240308.0}, {"date": "2018-10-16", "close": 7.09016652, "volume": 764627.0}, {"date": "2018-10-17", "close": 7.21660296, "volume": 637976.0}, {"date": "2018-10-18", "close": 7.17769944, "volume": 313072.0}, {"date": "2018-10-19", "close": 7.1971512, "volume": 326204.0}, {"date": "2018-10-22", "close": 7.0998924, "volume": 283739.0}, {"date": "2018-10-23", "close": 7.0998924, "volume": 421563.0}, {"date": "2018-10-24", "close": 7.12907004, "volume": 378549.0}, {"date": "2018-10-25", "close": 6.98318184, "volume": 397812.0}, {"date": "2018-10-26", "close": 6.72058308, "volume": 512061.0}, {"date": "2018-10-29", "close": 6.69140544, "volume": 451824.0}, {"date": "2018-10-30", "close": 7.01235948, "volume": 254094.0}, {"date": "2018-10-31", "close": 7.09016652, "volume": 345867.0}, {"date": "2018-11-01", "close": 7.15824768, "volume": 419611.0}, {"date": "2018-11-02", "close": 7.18742532, "volume": 284880.0}, {"date": "2018-11-05", "close": 7.11934416, "volume": 253042.0}, {"date": "2018-11-06", "close": 7.26523236, "volume": 364295.0}, {"date": "2018-11-07", "close": 7.28468412, "volume": 689576.0}, {"date": "2018-11-08", "close": 7.50837936, "volume": 552664.0}, {"date": "2018-11-09", "close": 7.20687708, "volume": 351622.0}, {"date": "2018-11-12", "close": 8.62685556, "volume": 1687024.0}, {"date": "2018-11-13", "close": 7.4889276, "volume": 1304178.0}, {"date": "2018-11-14", "close": 6.8567454, "volume": 1238418.0}, {"date": "2018-11-15", "close": 7.23605472, "volume": 1046386.0}, {"date": "2018-11-16", "close": 7.46947584, "volume": 651012.0}, {"date": "2018-11-19", "close": 7.57646052, "volume": 1046844.0}, {"date": "2018-11-20", "close": 7.26523236, "volume": 831284.0}, {"date": "2018-11-21", "close": 7.0026336, "volume": 489580.0}, {"date": "2018-11-22", "close": 7.07071476, "volume": 647322.0}, {"date": "2018-11-23", "close": 7.10961828, "volume": 383494.0}, {"date": "2018-11-26", "close": 6.97345596, "volume": 502873.0}, {"date": "2018-11-27", "close": 7.051263, "volume": 697412.0}, {"date": "2018-11-28", "close": 6.84701952, "volume": 781424.0}, {"date": "2018-11-29", "close": 6.78866424, "volume": 1130511.0}, {"date": "2018-11-30", "close": 6.57469488, "volume": 1391460.0}, {"date": "2018-12-03", "close": 6.65250192, "volume": 879598.0}, {"date": "2018-12-04", "close": 6.8567454, "volume": 1374288.0}, {"date": "2018-12-05", "close": 6.67195368, "volume": 854210.0}, {"date": "2018-12-06", "close": 6.7108572, "volume": 1207073.0}, {"date": "2018-12-07", "close": 6.76921248, "volume": 425889.0}, {"date": "2018-12-10", "close": 6.50661372, "volume": 558403.0}, {"date": "2018-12-11", "close": 6.42880668, "volume": 720687.0}, {"date": "2018-12-12", "close": 6.40935492, "volume": 1409336.0}, {"date": "2018-12-13", "close": 6.79839012, "volume": 859974.0}, {"date": "2018-12-14", "close": 6.7594866, "volume": 727106.0}, {"date": "2018-12-17", "close": 6.74976072, "volume": 461161.0}, {"date": "2018-12-18", "close": 6.57469488, "volume": 832274.0}, {"date": "2018-12-19", "close": 6.49688784, "volume": 1193220.0}, {"date": "2018-12-20", "close": 6.53579136, "volume": 1000962.0}, {"date": "2018-12-21", "close": 6.55524312, "volume": 744389.0}, {"date": "2018-12-24", "close": 6.6622278, "volume": 219443.0}, {"date": "2018-12-27", "close": 6.74003484, "volume": 420991.0}, {"date": "2018-12-28", "close": 6.808116, "volume": 251762.0}, {"date": "2018-12-31", "close": 6.86647128, "volume": 427935.0}, {"date": "2019-01-02", "close": 6.808116, "volume": 529941.0}, {"date": "2019-01-03", "close": 6.83729364, "volume": 430464.0}, {"date": "2019-01-04", "close": 6.79839012, "volume": 572671.0}, {"date": "2019-01-07", "close": 6.79839012, "volume": 387647.0}, {"date": "2019-01-08", "close": 6.79839012, "volume": 723809.0}, {"date": "2019-01-09", "close": 6.79839012, "volume": 479495.0}, {"date": "2019-01-10", "close": 6.67195368, "volume": 614335.0}, {"date": "2019-01-11", "close": 6.84701952, "volume": 465387.0}, {"date": "2019-01-14", "close": 6.79839012, "volume": 412531.0}, {"date": "2019-01-15", "close": 6.63305016, "volume": 473761.0}, {"date": "2019-01-16", "close": 6.65250192, "volume": 367691.0}, {"date": "2019-01-17", "close": 6.60387252, "volume": 453863.0}, {"date": "2019-01-18", "close": 6.73030896, "volume": 382526.0}, {"date": "2019-01-21", "close": 6.65250192, "volume": 294650.0}, {"date": "2019-01-22", "close": 6.7108572, "volume": 414225.0}, {"date": "2019-01-23", "close": 6.63305016, "volume": 308535.0}, {"date": "2019-01-24", "close": 6.54551724, "volume": 441148.0}, {"date": "2019-01-25", "close": 6.5163396, "volume": 977477.0}, {"date": "2019-01-29", "close": 6.3704514, "volume": 532159.0}, {"date": "2019-01-30", "close": 6.18565968, "volume": 730972.0}, {"date": "2019-01-31", "close": 6.08840088, "volume": 830622.0}, {"date": "2019-02-01", "close": 6.04949736, "volume": 604118.0}, {"date": "2019-02-04", "close": 5.97169032, "volume": 461101.0}, {"date": "2019-02-05", "close": 6.00086796, "volume": 673048.0}, {"date": "2019-02-06", "close": 6.04949736, "volume": 861158.0}, {"date": "2019-02-07", "close": 6.09812676, "volume": 740024.0}, {"date": "2019-02-08", "close": 6.05922324, "volume": 444701.0}, {"date": "2019-02-11", "close": 6.0300456, "volume": 551646.0}, {"date": "2019-02-12", "close": 5.97169032, "volume": 525125.0}, {"date": "2019-02-13", "close": 5.95223856, "volume": 629182.0}, {"date": "2019-02-14", "close": 5.94251268, "volume": 800192.0}, {"date": "2019-02-15", "close": 5.63128452, "volume": 500902.0}, {"date": "2019-02-18", "close": 5.82580212, "volume": 380024.0}, {"date": "2019-02-19", "close": 5.91333504, "volume": 459385.0}, {"date": "2019-02-20", "close": 5.9327868, "volume": 452531.0}, {"date": "2019-02-21", "close": 5.9327868, "volume": 532622.0}, {"date": "2019-02-22", "close": 5.97169032, "volume": 426249.0}, {"date": "2019-02-25", "close": 5.91333504, "volume": 378134.0}, {"date": "2019-02-26", "close": 5.86470564, "volume": 651402.0}, {"date": "2019-02-27", "close": 6.078675, "volume": 1074575.0}, {"date": "2019-02-28", "close": 6.0300456, "volume": 632819.0}, {"date": "2019-03-01", "close": 6.08840088, "volume": 512901.0}, {"date": "2019-03-04", "close": 6.14675616, "volume": 287907.0}, {"date": "2019-03-05", "close": 6.04949736, "volume": 410312.0}, {"date": "2019-03-06", "close": 6.10785264, "volume": 1162012.0}, {"date": "2019-03-07", "close": 6.31209612, "volume": 550707.0}, {"date": "2019-03-08", "close": 6.1273044, "volume": 461136.0}, {"date": "2019-03-11", "close": 6.078675, "volume": 245158.0}, {"date": "2019-03-12", "close": 6.0300456, "volume": 505029.0}, {"date": "2019-03-13", "close": 5.99114208, "volume": 624802.0}, {"date": "2019-03-14", "close": 5.91333504, "volume": 873548.0}, {"date": "2019-03-15", "close": 5.835528, "volume": 1791915.0}, {"date": "2019-03-18", "close": 5.79662448, "volume": 566004.0}, {"date": "2019-03-19", "close": 5.69936568, "volume": 1707527.0}, {"date": "2019-03-20", "close": 5.57292924, "volume": 1017767.0}, {"date": "2019-03-21", "close": 5.40758928, "volume": 917772.0}, {"date": "2019-03-22", "close": 5.63128452, "volume": 562170.0}, {"date": "2019-03-25", "close": 5.51457396, "volume": 932535.0}, {"date": "2019-03-26", "close": 5.62155864, "volume": 539459.0}, {"date": "2019-03-27", "close": 5.69936568, "volume": 580168.0}, {"date": "2019-03-28", "close": 5.87443152, "volume": 830186.0}, {"date": "2019-03-29", "close": 5.90360916, "volume": 669832.0}, {"date": "2019-04-01", "close": 6.08840088, "volume": 738876.0}, {"date": "2019-04-02", "close": 6.05922324, "volume": 522765.0}, {"date": "2019-04-03", "close": 5.9814162, "volume": 422974.0}, {"date": "2019-04-04", "close": 5.9327868, "volume": 422869.0}, {"date": "2019-04-05", "close": 5.97169032, "volume": 349010.0}, {"date": "2019-04-08", "close": 5.91333504, "volume": 350015.0}, {"date": "2019-04-09", "close": 5.82580212, "volume": 519172.0}, {"date": "2019-04-10", "close": 5.74799508, "volume": 365769.0}, {"date": "2019-04-11", "close": 5.74799508, "volume": 235081.0}, {"date": "2019-04-12", "close": 5.87443152, "volume": 434360.0}, {"date": "2019-04-15", "close": 5.94251268, "volume": 308371.0}, {"date": "2019-04-16", "close": 6.04949736, "volume": 375516.0}, {"date": "2019-04-17", "close": 5.97169032, "volume": 757547.0}, {"date": "2019-04-18", "close": 5.9327868, "volume": 379517.0}, {"date": "2019-04-23", "close": 6.13703028, "volume": 557815.0}, {"date": "2019-04-24", "close": 6.16620792, "volume": 765387.0}, {"date": "2019-04-26", "close": 6.03977148, "volume": 871647.0}, {"date": "2019-04-29", "close": 6.00086796, "volume": 335895.0}, {"date": "2019-04-30", "close": 5.87443152, "volume": 796410.0}, {"date": "2019-05-01", "close": 6.11757852, "volume": 460796.0}, {"date": "2019-05-02", "close": 6.04949736, "volume": 681796.0}, {"date": "2019-05-03", "close": 6.23428908, "volume": 813609.0}, {"date": "2019-05-06", "close": 6.23428908, "volume": 625044.0}, {"date": "2019-05-07", "close": 6.1759338, "volume": 672219.0}, {"date": "2019-05-08", "close": 6.21483732, "volume": 311006.0}, {"date": "2019-05-09", "close": 6.14675616, "volume": 524579.0}, {"date": "2019-05-10", "close": 6.24401496, "volume": 347352.0}, {"date": "2019-05-13", "close": 6.19538556, "volume": 320999.0}, {"date": "2019-05-14", "close": 6.02031972, "volume": 738068.0}, {"date": "2019-05-15", "close": 6.19538556, "volume": 542654.0}, {"date": "2019-05-16", "close": 6.42880668, "volume": 622646.0}, {"date": "2019-05-17", "close": 6.39962904, "volume": 722492.0}, {"date": "2019-05-20", "close": 6.3704514, "volume": 651791.0}, {"date": "2019-05-21", "close": 6.49688784, "volume": 1457664.0}, {"date": "2019-05-22", "close": 6.38017728, "volume": 1252977.0}, {"date": "2019-05-23", "close": 6.4190808, "volume": 921649.0}, {"date": "2019-05-24", "close": 6.321822, "volume": 811308.0}, {"date": "2019-05-27", "close": 6.02031972, "volume": 846062.0}, {"date": "2019-05-28", "close": 6.03977148, "volume": 881254.0}, {"date": "2019-05-29", "close": 6.00086796, "volume": 692431.0}, {"date": "2019-05-30", "close": 5.67018804, "volume": 876968.0}, {"date": "2019-05-31", "close": 5.51457396, "volume": 1527132.0}, {"date": "2019-06-03", "close": 5.29087872, "volume": 917288.0}, {"date": "2019-06-04", "close": 5.349234, "volume": 1049652.0}, {"date": "2019-06-05", "close": 5.3006046, "volume": 822636.0}, {"date": "2019-06-06", "close": 5.31033048, "volume": 627842.0}, {"date": "2019-06-07", "close": 5.47567044, "volume": 1121429.0}, {"date": "2019-06-11", "close": 5.58265512, "volume": 748462.0}, {"date": "2019-06-12", "close": 5.66046216, "volume": 686051.0}, {"date": "2019-06-13", "close": 5.74799508, "volume": 786260.0}, {"date": "2019-06-14", "close": 5.76744684, "volume": 651927.0}, {"date": "2019-06-17", "close": 5.835528, "volume": 601672.0}, {"date": "2019-06-18", "close": 5.9814162, "volume": 1331770.0}, {"date": "2019-06-19", "close": 6.16620792, "volume": 1563816.0}, {"date": "2019-06-20", "close": 6.13703028, "volume": 1457751.0}, {"date": "2019-06-21", "close": 6.1759338, "volume": 839986.0}, {"date": "2019-06-24", "close": 6.0300456, "volume": 1041449.0}, {"date": "2019-06-25", "close": 6.10785264, "volume": 1147976.0}, {"date": "2019-06-26", "close": 6.03977148, "volume": 648981.0}, {"date": "2019-06-27", "close": 6.09812676, "volume": 802483.0}, {"date": "2019-06-28", "close": 6.03977148, "volume": 316437.0}, {"date": "2019-07-01", "close": 6.13703028, "volume": 484858.0}, {"date": "2019-07-02", "close": 6.1759338, "volume": 295880.0}, {"date": "2019-07-03", "close": 6.1759338, "volume": 344619.0}, {"date": "2019-07-04", "close": 6.11757852, "volume": 417455.0}, {"date": "2019-07-05", "close": 6.08840088, "volume": 308508.0}, {"date": "2019-07-08", "close": 6.00086796, "volume": 326746.0}, {"date": "2019-07-09", "close": 6.01059384, "volume": 346001.0}, {"date": "2019-07-10", "close": 6.00086796, "volume": 370584.0}, {"date": "2019-07-11", "close": 6.01059384, "volume": 208675.0}, {"date": "2019-07-12", "close": 5.96196444, "volume": 536729.0}, {"date": "2019-07-17", "close": 6.942135, "volume": 2930114.0}, {"date": "2019-07-18", "close": 6.932288, "volume": 1085096.0}, {"date": "2019-07-19", "close": 7.148922, "volume": 481885.0}, {"date": "2019-07-22", "close": 7.345862, "volume": 544291.0}, {"date": "2019-07-23", "close": 7.129228, "volume": 1107900.0}, {"date": "2019-07-24", "close": 7.079993, "volume": 786093.0}, {"date": "2019-07-25", "close": 7.178463, "volume": 858880.0}, {"date": "2019-07-26", "close": 7.08984, "volume": 738052.0}, {"date": "2019-07-29", "close": 7.247392, "volume": 454824.0}, {"date": "2019-07-30", "close": 7.247392, "volume": 684805.0}, {"date": "2019-07-31", "close": 7.257239, "volume": 482979.0}, {"date": "2019-08-01", "close": 7.18831, "volume": 3312412.0}, {"date": "2019-08-02", "close": 7.070146, "volume": 718821.0}, {"date": "2019-08-05", "close": 6.971676, "volume": 426490.0}, {"date": "2019-08-06", "close": 6.745195, "volume": 411519.0}, {"date": "2019-08-07", "close": 6.705807, "volume": 415691.0}, {"date": "2019-08-08", "close": 6.715654, "volume": 535583.0}, {"date": "2019-08-09", "close": 6.646725, "volume": 430679.0}, {"date": "2019-08-12", "close": 6.627031, "volume": 476707.0}, {"date": "2019-08-13", "close": 6.617184, "volume": 797845.0}, {"date": "2019-08-14", "close": 6.627031, "volume": 706409.0}, {"date": "2019-08-15", "close": 6.528561, "volume": 636733.0}, {"date": "2019-08-16", "close": 6.390703, "volume": 678073.0}, {"date": "2019-08-19", "close": 6.390703, "volume": 599819.0}, {"date": "2019-08-20", "close": 6.518714, "volume": 581598.0}, {"date": "2019-08-21", "close": 6.755042, "volume": 533540.0}, {"date": "2019-08-22", "close": 6.725501, "volume": 581087.0}, {"date": "2019-08-23", "close": 6.784583, "volume": 365692.0}, {"date": "2019-08-26", "close": 6.676266, "volume": 227316.0}, {"date": "2019-08-27", "close": 6.627031, "volume": 266899.0}, {"date": "2019-08-28", "close": 6.735348, "volume": 200377.0}, {"date": "2019-08-29", "close": 6.666419, "volume": 238208.0}, {"date": "2019-08-30", "close": 6.745195, "volume": 327703.0}, {"date": "2019-09-02", "close": 6.656572, "volume": 217819.0}, {"date": "2019-09-03", "close": 6.577796, "volume": 234538.0}, {"date": "2019-09-04", "close": 6.646725, "volume": 423821.0}, {"date": "2019-09-05", "close": 6.705807, "volume": 690079.0}, {"date": "2019-09-06", "close": 6.764889, "volume": 262925.0}, {"date": "2019-09-09", "close": 6.676266, "volume": 262306.0}, {"date": "2019-09-10", "close": 6.558102, "volume": 360475.0}, {"date": "2019-09-11", "close": 6.676266, "volume": 435157.0}, {"date": "2019-09-12", "close": 6.725501, "volume": 316171.0}, {"date": "2019-09-13", "close": 6.725501, "volume": 287575.0}, {"date": "2019-09-16", "close": 6.764889, "volume": 490652.0}, {"date": "2019-09-17", "close": 6.686113, "volume": 324839.0}, {"date": "2019-09-18", "close": 6.567949, "volume": 306417.0}, {"date": "2019-09-19", "close": 6.449785, "volume": 912573.0}, {"date": "2019-09-20", "close": 6.351315, "volume": 721206.0}, {"date": "2019-09-23", "close": 6.272539, "volume": 569640.0}, {"date": "2019-09-24", "close": 6.183916, "volume": 623066.0}, {"date": "2019-09-25", "close": 6.075599, "volume": 493976.0}, {"date": "2019-09-26", "close": 6.164222, "volume": 542312.0}, {"date": "2019-09-27", "close": 6.193763, "volume": 247252.0}, {"date": "2019-09-30", "close": 6.223304, "volume": 280787.0}, {"date": "2019-10-01", "close": 6.341468, "volume": 354350.0}, {"date": "2019-10-02", "close": 6.262692, "volume": 423995.0}, {"date": "2019-10-03", "close": 6.095293, "volume": 499567.0}, {"date": "2019-10-04", "close": 6.114987, "volume": 277866.0}, {"date": "2019-10-07", "close": 6.026364, "volume": 159974.0}, {"date": "2019-10-08", "close": 6.085446, "volume": 211842.0}, {"date": "2019-10-09", "close": 6.026364, "volume": 262066.0}, {"date": "2019-10-10", "close": 5.967282, "volume": 943556.0}, {"date": "2019-10-11", "close": 6.026364, "volume": 313230.0}, {"date": "2019-10-14", "close": 5.937741, "volume": 600859.0}, {"date": "2019-10-15", "close": 6.026364, "volume": 373844.0}, {"date": "2019-10-16", "close": 6.154375, "volume": 609410.0}, {"date": "2019-10-17", "close": 6.193763, "volume": 232406.0}, {"date": "2019-10-18", "close": 6.00667, "volume": 718012.0}, {"date": "2019-10-21", "close": 5.986976, "volume": 283302.0}, {"date": "2019-10-22", "close": 6.026364, "volume": 144984.0}, {"date": "2019-10-23", "close": 5.898353, "volume": 426361.0}, {"date": "2019-10-24", "close": 5.957435, "volume": 180748.0}, {"date": "2019-10-25", "close": 5.888506, "volume": 182937.0}, {"date": "2019-10-28", "close": 5.849118, "volume": 336958.0}, {"date": "2019-10-29", "close": 5.858965, "volume": 2819036.0}, {"date": "2019-10-30", "close": 5.80973, "volume": 949001.0}, {"date": "2019-10-31", "close": 5.819577, "volume": 465438.0}, {"date": "2019-11-01", "close": 5.780189, "volume": 751308.0}, {"date": "2019-11-04", "close": 5.868812, "volume": 585178.0}, {"date": "2019-11-05", "close": 5.947588, "volume": 647939.0}, {"date": "2019-11-06", "close": 5.947588, "volume": 428485.0}, {"date": "2019-11-07", "close": 6.026364, "volume": 1017998.0}, {"date": "2019-11-08", "close": 5.967282, "volume": 955582.0}, {"date": "2019-11-11", "close": 6.252845, "volume": 1705778.0}, {"date": "2019-11-12", "close": 6.449785, "volume": 1521043.0}, {"date": "2019-11-13", "close": 6.49902, "volume": 989669.0}, {"date": "2019-11-14", "close": 6.40055, "volume": 952873.0}, {"date": "2019-11-15", "close": 6.49902, "volume": 897788.0}, {"date": "2019-11-18", "close": 6.390703, "volume": 614011.0}, {"date": "2019-11-19", "close": 6.479326, "volume": 736601.0}, {"date": "2019-11-20", "close": 6.469479, "volume": 770614.0}, {"date": "2019-11-21", "close": 6.577796, "volume": 542470.0}, {"date": "2019-11-22", "close": 6.587643, "volume": 517389.0}, {"date": "2019-11-25", "close": 6.528561, "volume": 252060.0}, {"date": "2019-11-26", "close": 6.469479, "volume": 315382.0}, {"date": "2019-11-27", "close": 6.49902, "volume": 635094.0}, {"date": "2019-11-28", "close": 6.390703, "volume": 272237.0}, {"date": "2019-11-29", "close": 6.351315, "volume": 297084.0}, {"date": "2019-12-02", "close": 6.371009, "volume": 299733.0}, {"date": "2019-12-03", "close": 6.213457, "volume": 568278.0}, {"date": "2019-12-04", "close": 6.144528, "volume": 495434.0}, {"date": "2019-12-05", "close": 6.213457, "volume": 337122.0}, {"date": "2019-12-06", "close": 6.223304, "volume": 193904.0}, {"date": "2019-12-09", "close": 6.262692, "volume": 509792.0}, {"date": "2019-12-10", "close": 6.174069, "volume": 383861.0}, {"date": "2019-12-11", "close": 6.272539, "volume": 527506.0}, {"date": "2019-12-12", "close": 6.242998, "volume": 382784.0}, {"date": "2019-12-13", "close": 6.361162, "volume": 611191.0}, {"date": "2019-12-16", "close": 6.30208, "volume": 556164.0}, {"date": "2019-12-17", "close": 6.262692, "volume": 714230.0}, {"date": "2019-12-18", "close": 6.341468, "volume": 452501.0}, {"date": "2019-12-19", "close": 6.321774, "volume": 516039.0}, {"date": "2019-12-20", "close": 6.321774, "volume": 763983.0}, {"date": "2019-12-23", "close": 6.459632, "volume": 329966.0}, {"date": "2019-12-24", "close": 6.30208, "volume": 265477.0}, {"date": "2019-12-27", "close": 6.351315, "volume": 159972.0}, {"date": "2019-12-30", "close": 6.361162, "volume": 390462.0}, {"date": "2019-12-31", "close": 6.371009, "volume": 303407.0}, {"date": "2020-01-02", "close": 6.361162, "volume": 308815.0}, {"date": "2020-01-03", "close": 6.380856, "volume": 546082.0}, {"date": "2020-01-06", "close": 6.183916, "volume": 561158.0}, {"date": "2020-01-07", "close": 6.075599, "volume": 1025248.0}, {"date": "2020-01-08", "close": 5.996823, "volume": 407477.0}, {"date": "2020-01-09", "close": 6.085446, "volume": 1000839.0}, {"date": "2020-01-10", "close": 6.164222, "volume": 331771.0}, {"date": "2020-01-13", "close": 6.174069, "volume": 299132.0}, {"date": "2020-01-14", "close": 6.686113, "volume": 1708819.0}, {"date": "2020-01-15", "close": 7.070146, "volume": 1160296.0}, {"date": "2020-01-16", "close": 7.020911, "volume": 647138.0}, {"date": "2020-01-17", "close": 6.99137, "volume": 1208197.0}, {"date": "2020-01-20", "close": 7.109534, "volume": 421001.0}, {"date": "2020-01-21", "close": 7.237545, "volume": 666537.0}, {"date": "2020-01-22", "close": 7.237545, "volume": 577864.0}, {"date": "2020-01-23", "close": 7.237545, "volume": 489654.0}, {"date": "2020-01-24", "close": 7.257239, "volume": 541903.0}, {"date": "2020-01-28", "close": 7.217851, "volume": 445417.0}, {"date": "2020-01-29", "close": 7.168616, "volume": 348868.0}, {"date": "2020-01-30", "close": 7.148922, "volume": 348589.0}, {"date": "2020-01-31", "close": 7.306474, "volume": 874948.0}, {"date": "2020-02-03", "close": 7.355709, "volume": 568076.0}, {"date": "2020-02-04", "close": 7.601884, "volume": 1497667.0}, {"date": "2020-02-05", "close": 7.710201, "volume": 1129437.0}, {"date": "2020-02-06", "close": 8.182857, "volume": 2052045.0}, {"date": "2020-02-07", "close": 8.153316, "volume": 1041663.0}, {"date": "2020-02-10", "close": 8.123775, "volume": 656597.0}, {"date": "2020-02-11", "close": 8.07454, "volume": 619813.0}, {"date": "2020-02-12", "close": 8.17301, "volume": 574404.0}, {"date": "2020-02-13", "close": 8.192704, "volume": 752590.0}, {"date": "2020-02-14", "close": 8.104081, "volume": 862349.0}, {"date": "2020-02-17", "close": 8.025305, "volume": 348775.0}, {"date": "2020-02-18", "close": 8.015458, "volume": 293371.0}, {"date": "2020-02-19", "close": 8.064693, "volume": 262220.0}, {"date": "2020-02-20", "close": 8.133622, "volume": 307698.0}, {"date": "2020-02-21", "close": 8.015458, "volume": 145238.0}, {"date": "2020-02-24", "close": 8.035152, "volume": 971046.0}, {"date": "2020-02-25", "close": 8.025305, "volume": 1152192.0}, {"date": "2020-02-26", "close": 8.025305, "volume": 775807.0}, {"date": "2020-02-27", "close": 7.956376, "volume": 711378.0}, {"date": "2020-02-28", "close": 7.621578, "volume": 2182085.0}, {"date": "2020-03-02", "close": 7.414791, "volume": 1851244.0}, {"date": "2020-03-03", "close": 7.660966, "volume": 866023.0}, {"date": "2020-03-04", "close": 7.798824, "volume": 854488.0}, {"date": "2020-03-05", "close": 8.458573, "volume": 1169688.0}, {"date": "2020-03-06", "close": 8.675207, "volume": 1792622.0}, {"date": "2020-03-09", "close": 8.291174, "volume": 2197880.0}, {"date": "2020-03-10", "close": 8.586584, "volume": 3049397.0}, {"date": "2020-03-11", "close": 8.36995, "volume": 1516174.0}, {"date": "2020-03-12", "close": 7.907141, "volume": 1890199.0}, {"date": "2020-03-13", "close": 8.044999, "volume": 3078494.0}, {"date": "2020-03-16", "close": 7.48372, "volume": 2380109.0}, {"date": "2020-03-17", "close": 8.044999, "volume": 2279874.0}, {"date": "2020-03-18", "close": 7.995764, "volume": 1200482.0}, {"date": "2020-03-19", "close": 7.503414, "volume": 1634845.0}, {"date": "2020-03-20", "close": 7.503414, "volume": 1671159.0}, {"date": "2020-03-23", "close": 7.198157, "volume": 1470462.0}, {"date": "2020-03-24", "close": 7.454179, "volume": 1807150.0}, {"date": "2020-03-25", "close": 7.198157, "volume": 767408.0}, {"date": "2020-03-26", "close": 7.365556, "volume": 1309689.0}, {"date": "2020-03-27", "close": 7.227698, "volume": 1428521.0}, {"date": "2020-03-30", "close": 7.532955, "volume": 693257.0}, {"date": "2020-03-31", "close": 7.404944, "volume": 1910739.0}, {"date": "2020-04-01", "close": 7.739742, "volume": 1297584.0}, {"date": "2020-04-02", "close": 7.926835, "volume": 1321666.0}, {"date": "2020-04-03", "close": 8.123775, "volume": 993991.0}, {"date": "2020-04-06", "close": 8.212398, "volume": 897330.0}, {"date": "2020-04-07", "close": 7.995764, "volume": 1057127.0}, {"date": "2020-04-08", "close": 8.015458, "volume": 1469479.0}, {"date": "2020-04-09", "close": 8.094234, "volume": 2339412.0}, {"date": "2020-04-14", "close": 8.438879, "volume": 751982.0}, {"date": "2020-04-15", "close": 8.340409, "volume": 574140.0}, {"date": "2020-04-16", "close": 8.350256, "volume": 700733.0}, {"date": "2020-04-17", "close": 8.66536, "volume": 879760.0}, {"date": "2020-04-20", "close": 8.547196, "volume": 746167.0}, {"date": "2020-04-21", "close": 8.212398, "volume": 739321.0}, {"date": "2020-04-22", "close": 8.17301, "volume": 433617.0}, {"date": "2020-04-23", "close": 8.163163, "volume": 452345.0}, {"date": "2020-04-24", "close": 8.320715, "volume": 624334.0}, {"date": "2020-04-27", "close": 8.409338, "volume": 651626.0}, {"date": "2020-04-28", "close": 8.438879, "volume": 836011.0}, {"date": "2020-04-29", "close": 8.438879, "volume": 761010.0}, {"date": "2020-04-30", "close": 8.537349, "volume": 763351.0}, {"date": "2020-05-01", "close": 8.517655, "volume": 1217516.0}, {"date": "2020-05-04", "close": 8.931229, "volume": 1168616.0}, {"date": "2020-05-05", "close": 9.029699, "volume": 839908.0}, {"date": "2020-05-06", "close": 8.921382, "volume": 654102.0}, {"date": "2020-05-07", "close": 8.970617, "volume": 677434.0}, {"date": "2020-05-08", "close": 9.078934, "volume": 2270857.0}, {"date": "2020-05-11", "close": 9.325109, "volume": 1432902.0}, {"date": "2020-05-12", "close": 9.108475, "volume": 2193865.0}, {"date": "2020-05-13", "close": 8.911535, "volume": 914923.0}, {"date": "2020-05-14", "close": 8.931229, "volume": 1132978.0}, {"date": "2020-05-15", "close": 9.266027, "volume": 1608195.0}, {"date": "2020-05-18", "close": 10.181798, "volume": 2068436.0}, {"date": "2020-05-19", "close": 10.122716, "volume": 3246487.0}, {"date": "2020-05-20", "close": 9.827306, "volume": 1511939.0}, {"date": "2020-05-21", "close": 9.659907, "volume": 1289304.0}, {"date": "2020-05-22", "close": 9.571284, "volume": 752179.0}, {"date": "2020-05-25", "close": 9.482661, "volume": 668872.0}, {"date": "2020-05-26", "close": 9.502355, "volume": 1653223.0}, {"date": "2020-05-27", "close": 9.35465, "volume": 1058471.0}, {"date": "2020-05-28", "close": 9.325109, "volume": 642351.0}, {"date": "2020-05-29", "close": 9.797765, "volume": 1671422.0}, {"date": "2020-06-01", "close": 9.709142, "volume": 1035513.0}, {"date": "2020-06-02", "close": 9.787918, "volume": 882638.0}, {"date": "2020-06-03", "close": 9.669754, "volume": 1096051.0}, {"date": "2020-06-04", "close": 9.561437, "volume": 843104.0}, {"date": "2020-06-05", "close": 9.384191, "volume": 1493340.0}, {"date": "2020-06-09", "close": 9.295568, "volume": 1646676.0}, {"date": "2020-06-10", "close": 9.35465, "volume": 1910999.0}, {"date": "2020-06-11", "close": 9.187251, "volume": 1262987.0}, {"date": "2020-06-12", "close": 9.25618, "volume": 904966.0}, {"date": "2020-06-15", "close": 9.108475, "volume": 669897.0}, {"date": "2020-06-16", "close": 9.334956, "volume": 838108.0}, {"date": "2020-06-17", "close": 9.472814, "volume": 635551.0}, {"date": "2020-06-18", "close": 9.266027, "volume": 1936607.0}, {"date": "2020-06-19", "close": 9.502355, "volume": 908013.0}, {"date": "2020-06-22", "close": 9.640213, "volume": 467791.0}, {"date": "2020-06-23", "close": 9.522049, "volume": 495535.0}, {"date": "2020-06-24", "close": 9.443273, "volume": 496500.0}, {"date": "2020-06-25", "close": 9.216792, "volume": 579620.0}, {"date": "2020-06-26", "close": 9.197098, "volume": 366008.0}, {"date": "2020-06-29", "close": 9.216792, "volume": 412979.0}, {"date": "2020-06-30", "close": 9.275874, "volume": 733603.0}, {"date": "2020-07-01", "close": 9.45312, "volume": 576551.0}, {"date": "2020-07-02", "close": 9.994705, "volume": 806287.0}, {"date": "2020-07-03", "close": 9.955317, "volume": 541792.0}, {"date": "2020-07-06", "close": 9.906082, "volume": 408926.0}, {"date": "2020-07-07", "close": 9.994705, "volume": 401041.0}, {"date": "2020-07-08", "close": 9.778071, "volume": 837601.0}, {"date": "2020-07-09", "close": 9.699295, "volume": 498048.0}, {"date": "2020-07-10", "close": 9.659907, "volume": 454689.0}, {"date": "2020-07-13", "close": 9.787918, "volume": 428192.0}, {"date": "2020-07-14", "close": 10.053787, "volume": 1451256.0}, {"date": "2020-07-15", "close": 10.359044, "volume": 1071389.0}, {"date": "2020-07-16", "close": 10.093175, "volume": 368345.0}, {"date": "2020-07-17", "close": 10.004552, "volume": 585273.0}, {"date": "2020-07-20", "close": 9.915929, "volume": 393802.0}, {"date": "2020-07-21", "close": 10.132563, "volume": 757631.0}, {"date": "2020-07-22", "close": 10.004552, "volume": 431555.0}, {"date": "2020-07-23", "close": 10.093175, "volume": 609547.0}, {"date": "2020-07-24", "close": 10.378738, "volume": 1064383.0}, {"date": "2020-07-27", "close": 10.398432, "volume": 784148.0}, {"date": "2020-07-28", "close": 10.359044, "volume": 572352.0}, {"date": "2020-07-29", "close": 10.427973, "volume": 1224921.0}, {"date": "2020-07-30", "close": 10.33935, "volume": 741985.0}, {"date": "2020-07-31", "close": 10.083328, "volume": 617419.0}, {"date": "2020-08-03", "close": 10.073481, "volume": 666010.0}, {"date": "2020-08-04", "close": 10.132563, "volume": 789020.0}, {"date": "2020-08-05", "close": 10.132563, "volume": 740500.0}, {"date": "2020-08-06", "close": 10.04394, "volume": 799297.0}, {"date": "2020-08-07", "close": 9.965164, "volume": 380066.0}, {"date": "2020-08-10", "close": 10.083328, "volume": 701189.0}, {"date": "2020-08-11", "close": 10.053787, "volume": 543577.0}, {"date": "2020-08-12", "close": 9.847, "volume": 886241.0}, {"date": "2020-08-13", "close": 9.94547, "volume": 729269.0}, {"date": "2020-08-14", "close": 9.965164, "volume": 784684.0}, {"date": "2020-08-17", "close": 10.04394, "volume": 422538.0}, {"date": "2020-08-18", "close": 10.152257, "volume": 586928.0}, {"date": "2020-08-19", "close": 10.201492, "volume": 811779.0}, {"date": "2020-08-20", "close": 10.201492, "volume": 616257.0}, {"date": "2020-08-21", "close": 10.103022, "volume": 413939.0}, {"date": "2020-08-24", "close": 10.103022, "volume": 928271.0}, {"date": "2020-08-25", "close": 10.024246, "volume": 682966.0}, {"date": "2020-08-26", "close": 10.093175, "volume": 1397226.0}, {"date": "2020-08-27", "close": 10.063634, "volume": 621174.0}, {"date": "2020-08-28", "close": 9.965164, "volume": 740789.0}, {"date": "2020-08-31", "close": 9.886388, "volume": 723291.0}, {"date": "2020-09-01", "close": 9.837153, "volume": 665283.0}, {"date": "2020-09-02", "close": 10.250727, "volume": 872484.0}, {"date": "2020-09-03", "close": 10.378738, "volume": 660957.0}, {"date": "2020-09-04", "close": 10.122716, "volume": 738538.0}, {"date": "2020-09-07", "close": 10.014399, "volume": 569437.0}, {"date": "2020-09-08", "close": 10.014399, "volume": 533306.0}, {"date": "2020-09-09", "close": 9.787918, "volume": 961446.0}, {"date": "2020-09-10", "close": 9.827306, "volume": 443132.0}, {"date": "2020-09-11", "close": 9.886388, "volume": 572869.0}, {"date": "2020-09-14", "close": 9.984858, "volume": 245568.0}, {"date": "2020-09-15", "close": 10.014399, "volume": 718997.0}, {"date": "2020-09-16", "close": 10.231033, "volume": 639178.0}, {"date": "2020-09-17", "close": 10.053787, "volume": 762318.0}, {"date": "2020-09-18", "close": 10.063634, "volume": 729042.0}, {"date": "2020-09-21", "close": 10.14241, "volume": 300938.0}, {"date": "2020-09-22", "close": 10.398432, "volume": 626181.0}, {"date": "2020-09-23", "close": 10.821853, "volume": 1739047.0}, {"date": "2020-09-24", "close": 10.585525, "volume": 435543.0}, {"date": "2020-09-25", "close": 10.664301, "volume": 728204.0}, {"date": "2020-09-28", "close": 10.683995, "volume": 544002.0}, {"date": "2020-09-29", "close": 10.772618, "volume": 325712.0}, {"date": "2020-09-30", "close": 10.683995, "volume": 735817.0}, {"date": "2020-10-01", "close": 10.871088, "volume": 539344.0}, {"date": "2020-10-02", "close": 10.743077, "volume": 665363.0}, {"date": "2020-10-05", "close": 10.959711, "volume": 513067.0}, {"date": "2020-10-06", "close": 11.097569, "volume": 696422.0}, {"date": "2020-10-07", "close": 11.491449, "volume": 807852.0}, {"date": "2020-10-08", "close": 11.471755, "volume": 792966.0}, {"date": "2020-10-09", "close": 11.609613, "volume": 460312.0}, {"date": "2020-10-12", "close": 11.61946, "volume": 604729.0}, {"date": "2020-10-13", "close": 11.698236, "volume": 567474.0}, {"date": "2020-10-14", "close": 11.8164, "volume": 659879.0}, {"date": "2020-10-15", "close": 11.806553, "volume": 494743.0}, {"date": "2020-10-16", "close": 11.727777, "volume": 361520.0}, {"date": "2020-10-19", "close": 11.836094, "volume": 479319.0}, {"date": "2020-10-20", "close": 11.885329, "volume": 499740.0}, {"date": "2020-10-21", "close": 11.767165, "volume": 356852.0}, {"date": "2020-10-22", "close": 11.609613, "volume": 600075.0}, {"date": "2020-10-23", "close": 11.274815, "volume": 676694.0}, {"date": "2020-10-26", "close": 11.22558, "volume": 923226.0}, {"date": "2020-10-27", "close": 10.8317, "volume": 768717.0}, {"date": "2020-10-28", "close": 11.235427, "volume": 1153088.0}, {"date": "2020-10-29", "close": 11.22558, "volume": 430940.0}, {"date": "2020-10-30", "close": 11.038487, "volume": 588815.0}, {"date": "2020-11-02", "close": 10.900629, "volume": 427128.0}, {"date": "2020-11-03", "close": 11.12711, "volume": 488858.0}, {"date": "2020-11-04", "close": 11.12711, "volume": 628760.0}, {"date": "2020-11-05", "close": 11.166498, "volume": 670099.0}, {"date": "2020-11-06", "close": 11.176345, "volume": 372007.0}, {"date": "2020-11-09", "close": 11.32405, "volume": 660076.0}, {"date": "2020-11-10", "close": 11.068028, "volume": 668236.0}, {"date": "2020-11-11", "close": 11.186192, "volume": 451386.0}, {"date": "2020-11-12", "close": 11.205886, "volume": 254389.0}, {"date": "2020-11-13", "close": 11.688389, "volume": 944927.0}, {"date": "2020-11-16", "close": 11.698236, "volume": 150970.0}, {"date": "2020-11-17", "close": 11.32405, "volume": 1882852.0}, {"date": "2020-11-18", "close": 11.32405, "volume": 1747103.0}, {"date": "2020-11-19", "close": 10.812006, "volume": 2050717.0}, {"date": "2020-11-20", "close": 10.861241, "volume": 913120.0}, {"date": "2020-11-23", "close": 10.63476, "volume": 1064979.0}, {"date": "2020-11-24", "close": 10.418126, "volume": 1730274.0}, {"date": "2020-11-25", "close": 10.221186, "volume": 1127667.0}, {"date": "2020-11-26", "close": 10.260574, "volume": 752079.0}, {"date": "2020-11-27", "close": 10.14241, "volume": 450205.0}, {"date": "2020-11-30", "close": 10.319656, "volume": 1323397.0}, {"date": "2020-12-01", "close": 10.812006, "volume": 1542789.0}, {"date": "2020-12-02", "close": 10.546137, "volume": 1094423.0}, {"date": "2020-12-03", "close": 10.280268, "volume": 758223.0}, {"date": "2020-12-04", "close": 10.152257, "volume": 707759.0}, {"date": "2020-12-07", "close": 10.024246, "volume": 1539991.0}, {"date": "2020-12-08", "close": 10.132563, "volume": 1005381.0}, {"date": "2020-12-09", "close": 10.093175, "volume": 642031.0}, {"date": "2020-12-10", "close": 10.112869, "volume": 1200697.0}, {"date": "2020-12-11", "close": 9.847, "volume": 583448.0}, {"date": "2020-12-14", "close": 9.886388, "volume": 326012.0}, {"date": "2020-12-15", "close": 9.866694, "volume": 1127083.0}, {"date": "2020-12-16", "close": 9.787918, "volume": 537966.0}, {"date": "2020-12-17", "close": 9.738683, "volume": 566780.0}, {"date": "2020-12-18", "close": 9.896235, "volume": 754688.0}, {"date": "2020-12-21", "close": 9.74853, "volume": 869243.0}, {"date": "2020-12-22", "close": 9.738683, "volume": 624450.0}, {"date": "2020-12-23", "close": 9.571284, "volume": 768555.0}, {"date": "2020-12-24", "close": 9.74853, "volume": 432548.0}, {"date": "2020-12-29", "close": 9.679601, "volume": 427327.0}, {"date": "2020-12-30", "close": 9.699295, "volume": 732330.0}, {"date": "2020-12-31", "close": 9.709142, "volume": 312040.0}, {"date": "2021-01-04", "close": 9.847, "volume": 380570.0}, {"date": "2021-01-05", "close": 10.132563, "volume": 914419.0}, {"date": "2021-01-06", "close": 9.847, "volume": 787266.0}, {"date": "2021-01-07", "close": 10.034093, "volume": 1871231.0}, {"date": "2021-01-08", "close": 10.496902, "volume": 971165.0}, {"date": "2021-01-11", "close": 10.359044, "volume": 710172.0}, {"date": "2021-01-12", "close": 10.526443, "volume": 2041968.0}, {"date": "2021-01-13", "close": 10.33935, "volume": 1529457.0}, {"date": "2021-01-14", "close": 10.398432, "volume": 308587.0}, {"date": "2021-01-15", "close": 10.546137, "volume": 829759.0}, {"date": "2021-01-18", "close": 10.53629, "volume": 534483.0}, {"date": "2021-01-19", "close": 10.949864, "volume": 935676.0}, {"date": "2021-01-20", "close": 10.880935, "volume": 1426870.0}, {"date": "2021-01-21", "close": 10.53629, "volume": 655974.0}, {"date": "2021-01-22", "close": 10.457514, "volume": 418648.0}, {"date": "2021-01-25", "close": 10.53629, "volume": 392504.0}, {"date": "2021-01-27", "close": 10.496902, "volume": 534168.0}, {"date": "2021-01-28", "close": 10.290115, "volume": 686309.0}, {"date": "2021-01-29", "close": 10.477208, "volume": 877499.0}, {"date": "2021-02-01", "close": 10.959711, "volume": 1792560.0}, {"date": "2021-02-02", "close": 10.851394, "volume": 1023783.0}, {"date": "2021-02-03", "close": 10.910476, "volume": 609854.0}, {"date": "2021-02-04", "close": 10.841547, "volume": 580337.0}, {"date": "2021-02-05", "close": 10.880935, "volume": 454469.0}, {"date": "2021-02-08", "close": 11.02864, "volume": 418786.0}, {"date": "2021-02-09", "close": 11.215733, "volume": 563375.0}, {"date": "2021-02-10", "close": 11.353591, "volume": 681256.0}, {"date": "2021-02-11", "close": 11.22558, "volume": 770213.0}, {"date": "2021-02-12", "close": 11.146804, "volume": 481935.0}, {"date": "2021-02-15", "close": 11.215733, "volume": 502054.0}, {"date": "2021-02-16", "close": 11.156651, "volume": 429476.0}, {"date": "2021-02-17", "close": 10.940017, "volume": 675745.0}, {"date": "2021-02-18", "close": 11.02864, "volume": 680376.0}, {"date": "2021-02-19", "close": 10.969558, "volume": 532734.0}, {"date": "2021-02-22", "close": 10.989252, "volume": 1017481.0}, {"date": "2021-02-23", "close": 11.018793, "volume": 668551.0}, {"date": "2021-02-24", "close": 11.008946, "volume": 472333.0}, {"date": "2021-02-25", "close": 11.058181, "volume": 1068707.0}, {"date": "2021-02-26", "close": 11.087722, "volume": 1095827.0}, {"date": "2021-03-01", "close": 11.274815, "volume": 756697.0}, {"date": "2021-03-02", "close": 11.343744, "volume": 526345.0}, {"date": "2021-03-03", "close": 11.688389, "volume": 766140.0}, {"date": "2021-03-04", "close": 11.501296, "volume": 799271.0}, {"date": "2021-03-05", "close": 11.353591, "volume": 443293.0}, {"date": "2021-03-08", "close": 11.599766, "volume": 953395.0}, {"date": "2021-03-09", "close": 11.747471, "volume": 807608.0}, {"date": "2021-03-10", "close": 11.796706, "volume": 833896.0}, {"date": "2021-03-11", "close": 11.708083, "volume": 535819.0}, {"date": "2021-03-12", "close": 11.708083, "volume": 395312.0}, {"date": "2021-03-15", "close": 11.71793, "volume": 395300.0}, {"date": "2021-03-16", "close": 11.865635, "volume": 860130.0}, {"date": "2021-03-17", "close": 12.180739, "volume": 815001.0}, {"date": "2021-03-18", "close": 12.092116, "volume": 1151412.0}, {"date": "2021-03-19", "close": 12.170892, "volume": 691795.0}, {"date": "2021-03-22", "close": 12.348138, "volume": 617760.0}, {"date": "2021-03-23", "close": 12.298903, "volume": 617233.0}, {"date": "2021-03-24", "close": 12.377679, "volume": 870881.0}, {"date": "2021-03-25", "close": 12.170892, "volume": 474236.0}, {"date": "2021-03-26", "close": 12.338291, "volume": 680594.0}, {"date": "2021-03-29", "close": 12.200433, "volume": 353860.0}, {"date": "2021-03-30", "close": 12.151198, "volume": 384703.0}, {"date": "2021-03-31", "close": 12.239821, "volume": 937283.0}, {"date": "2021-04-01", "close": 12.387526, "volume": 613588.0}, {"date": "2021-04-06", "close": 12.328444, "volume": 401572.0}, {"date": "2021-04-07", "close": 12.30875, "volume": 768489.0}, {"date": "2021-04-08", "close": 12.21028, "volume": 298813.0}, {"date": "2021-04-09", "close": 12.338291, "volume": 581446.0}, {"date": "2021-04-12", "close": 12.328444, "volume": 188680.0}, {"date": "2021-04-13", "close": 12.397373, "volume": 356715.0}, {"date": "2021-04-14", "close": 12.554925, "volume": 797618.0}, {"date": "2021-04-15", "close": 12.436761, "volume": 866489.0}, {"date": "2021-04-16", "close": 12.456455, "volume": 227658.0}, {"date": "2021-04-19", "close": 12.40722, "volume": 408785.0}, {"date": "2021-04-20", "close": 12.21028, "volume": 347652.0}, {"date": "2021-04-21", "close": 12.348138, "volume": 499380.0}, {"date": "2021-04-22", "close": 12.387526, "volume": 405591.0}, {"date": "2021-04-23", "close": 12.190586, "volume": 318790.0}, {"date": "2021-04-26", "close": 12.141351, "volume": 260792.0}, {"date": "2021-04-27", "close": 12.062575, "volume": 773046.0}, {"date": "2021-04-28", "close": 12.072422, "volume": 440715.0}, {"date": "2021-04-29", "close": 12.082269, "volume": 1321945.0}, {"date": "2021-04-30", "close": 11.983799, "volume": 268885.0}, {"date": "2021-05-03", "close": 11.836094, "volume": 280024.0}, {"date": "2021-05-04", "close": 11.61946, "volume": 1253452.0}, {"date": "2021-05-05", "close": 11.708083, "volume": 618750.0}, {"date": "2021-05-06", "close": 11.432367, "volume": 677816.0}, {"date": "2021-05-07", "close": 11.402826, "volume": 615682.0}, {"date": "2021-05-10", "close": 11.491449, "volume": 877436.0}, {"date": "2021-05-11", "close": 11.402826, "volume": 537431.0}, {"date": "2021-05-12", "close": 11.609613, "volume": 845456.0}, {"date": "2021-05-13", "close": 11.934564, "volume": 645632.0}, {"date": "2021-05-14", "close": 12.042881, "volume": 864251.0}, {"date": "2021-05-17", "close": 11.629307, "volume": 1424762.0}, {"date": "2021-05-18", "close": 11.599766, "volume": 1218831.0}, {"date": "2021-05-19", "close": 11.530837, "volume": 1178437.0}, {"date": "2021-05-20", "close": 11.156651, "volume": 1517701.0}, {"date": "2021-05-21", "close": 11.107416, "volume": 739202.0}, {"date": "2021-05-24", "close": 10.841547, "volume": 636190.0}, {"date": "2021-05-25", "close": 11.12711, "volume": 1097130.0}, {"date": "2021-05-26", "close": 11.077875, "volume": 369722.0}, {"date": "2021-05-27", "close": 10.910476, "volume": 487002.0}, {"date": "2021-05-28", "close": 10.989252, "volume": 457012.0}, {"date": "2021-05-31", "close": 11.018793, "volume": 360156.0}, {"date": "2021-06-01", "close": 10.861241, "volume": 549316.0}, {"date": "2021-06-02", "close": 11.156651, "volume": 598047.0}, {"date": "2021-06-03", "close": 10.979405, "volume": 555936.0}, {"date": "2021-06-04", "close": 11.008946, "volume": 536098.0}, {"date": "2021-06-07", "close": 10.969558, "volume": 476149.0}, {"date": "2021-06-08", "close": 11.077875, "volume": 665861.0}, {"date": "2021-06-09", "close": 10.969558, "volume": 524357.0}, {"date": "2021-06-10", "close": 11.314203, "volume": 784789.0}, {"date": "2021-06-11", "close": 11.373285, "volume": 410514.0}, {"date": "2021-06-15", "close": 11.442214, "volume": 486685.0}, {"date": "2021-06-16", "close": 11.708083, "volume": 910553.0}, {"date": "2021-06-17", "close": 11.599766, "volume": 496250.0}, {"date": "2021-06-18", "close": 11.530837, "volume": 512251.0}, {"date": "2021-06-21", "close": 11.589919, "volume": 555691.0}, {"date": "2021-06-22", "close": 11.570225, "volume": 487662.0}, {"date": "2021-06-23", "close": 11.570225, "volume": 547466.0}, {"date": "2021-06-24", "close": 11.629307, "volume": 944765.0}, {"date": "2021-06-25", "close": 11.658848, "volume": 643857.0}, {"date": "2021-06-28", "close": 11.530837, "volume": 240408.0}, {"date": "2021-06-29", "close": 11.314203, "volume": 339164.0}, {"date": "2021-06-30", "close": 11.373285, "volume": 600466.0}, {"date": "2021-07-01", "close": 11.245274, "volume": 384875.0}, {"date": "2021-07-02", "close": 11.215733, "volume": 503628.0}, {"date": "2021-07-05", "close": 11.117263, "volume": 444236.0}, {"date": "2021-07-06", "close": 10.959711, "volume": 307994.0}, {"date": "2021-07-07", "close": 10.989252, "volume": 363701.0}, {"date": "2021-07-08", "close": 10.989252, "volume": 674565.0}, {"date": "2021-07-09", "close": 10.8317, "volume": 676478.0}, {"date": "2021-07-12", "close": 10.802159, "volume": 727477.0}, {"date": "2021-07-13", "close": 10.8317, "volume": 614518.0}, {"date": "2021-07-14", "close": 11.008946, "volume": 459032.0}, {"date": "2021-07-15", "close": 10.949864, "volume": 341930.0}, {"date": "2021-07-16", "close": 10.851394, "volume": 554795.0}, {"date": "2021-07-19", "close": 11.146804, "volume": 651270.0}, {"date": "2021-07-20", "close": 11.501296, "volume": 840212.0}, {"date": "2021-07-21", "close": 11.205886, "volume": 797412.0}, {"date": "2021-07-22", "close": 11.284662, "volume": 514851.0}, {"date": "2021-07-23", "close": 11.205886, "volume": 490897.0}, {"date": "2021-07-26", "close": 11.333897, "volume": 354172.0}, {"date": "2021-07-27", "close": 11.333897, "volume": 560412.0}, {"date": "2021-07-28", "close": 11.274815, "volume": 562120.0}, {"date": "2021-07-29", "close": 11.255121, "volume": 388943.0}, {"date": "2021-07-30", "close": 11.146804, "volume": 512011.0}, {"date": "2021-08-02", "close": 11.215733, "volume": 349911.0}, {"date": "2021-08-03", "close": 11.264968, "volume": 478528.0}, {"date": "2021-08-04", "close": 11.22558, "volume": 480328.0}, {"date": "2021-08-05", "close": 11.304356, "volume": 308799.0}, {"date": "2021-08-06", "close": 11.264968, "volume": 291364.0}, {"date": "2021-08-09", "close": 11.166498, "volume": 443609.0}, {"date": "2021-08-10", "close": 11.343744, "volume": 192472.0}, {"date": "2021-08-11", "close": 11.402826, "volume": 564470.0}, {"date": "2021-08-12", "close": 11.806553, "volume": 751896.0}, {"date": "2021-08-13", "close": 11.8164, "volume": 634609.0}, {"date": "2021-08-16", "close": 12.033034, "volume": 531278.0}, {"date": "2021-08-17", "close": 12.121657, "volume": 618031.0}, {"date": "2021-08-18", "close": 12.082269, "volume": 649391.0}, {"date": "2021-08-19", "close": 12.033034, "volume": 460274.0}, {"date": "2021-08-20", "close": 12.101963, "volume": 449878.0}, {"date": "2021-08-23", "close": 12.121657, "volume": 363783.0}, {"date": "2021-08-24", "close": 12.042881, "volume": 302898.0}, {"date": "2021-08-25", "close": 11.983799, "volume": 507999.0}, {"date": "2021-08-26", "close": 12.082269, "volume": 709858.0}, {"date": "2021-08-27", "close": 12.003493, "volume": 465483.0}, {"date": "2021-08-30", "close": 11.964105, "volume": 520023.0}, {"date": "2021-08-31", "close": 12.023187, "volume": 543103.0}, {"date": "2021-09-01", "close": 11.658848, "volume": 918815.0}, {"date": "2021-09-02", "close": 11.42252, "volume": 828788.0}, {"date": "2021-09-03", "close": 11.609613, "volume": 535038.0}, {"date": "2021-09-06", "close": 11.61946, "volume": 591774.0}, {"date": "2021-09-07", "close": 11.629307, "volume": 481664.0}, {"date": "2021-09-08", "close": 11.668695, "volume": 412194.0}, {"date": "2021-09-09", "close": 11.71793, "volume": 380079.0}, {"date": "2021-09-10", "close": 11.806553, "volume": 339033.0}, {"date": "2021-09-13", "close": 11.993646, "volume": 339327.0}, {"date": "2021-09-14", "close": 11.757318, "volume": 770248.0}, {"date": "2021-09-15", "close": 12.30875, "volume": 996201.0}, {"date": "2021-09-16", "close": 12.367832, "volume": 606994.0}, {"date": "2021-09-17", "close": 12.289056, "volume": 440577.0}, {"date": "2021-09-20", "close": 11.973952, "volume": 211028.0}, {"date": "2021-09-21", "close": 12.101963, "volume": 426083.0}, {"date": "2021-09-22", "close": 11.91487, "volume": 415069.0}, {"date": "2021-09-23", "close": 12.023187, "volume": 392812.0}, {"date": "2021-09-24", "close": 11.964105, "volume": 228404.0}, {"date": "2021-09-27", "close": 12.062575, "volume": 304641.0}, {"date": "2021-09-28", "close": 11.836094, "volume": 778837.0}, {"date": "2021-09-29", "close": 11.727777, "volume": 581147.0}, {"date": "2021-09-30", "close": 12.042881, "volume": 602738.0}, {"date": "2021-10-01", "close": 11.875482, "volume": 718014.0}, {"date": "2021-10-04", "close": 12.01334, "volume": 294371.0}, {"date": "2021-10-05", "close": 12.062575, "volume": 642194.0}, {"date": "2021-10-06", "close": 11.944411, "volume": 485230.0}, {"date": "2021-10-07", "close": 11.796706, "volume": 734604.0}, {"date": "2021-10-08", "close": 12.003493, "volume": 370201.0}, {"date": "2021-10-11", "close": 11.983799, "volume": 247543.0}, {"date": "2021-10-12", "close": 12.180739, "volume": 301776.0}, {"date": "2021-10-13", "close": 12.298903, "volume": 469161.0}, {"date": "2021-10-14", "close": 12.131504, "volume": 804875.0}, {"date": "2021-10-15", "close": 11.550531, "volume": 1829895.0}, {"date": "2021-10-18", "close": 11.353591, "volume": 575895.0}, {"date": "2021-10-19", "close": 11.136957, "volume": 1319669.0}, {"date": "2021-10-20", "close": 11.22558, "volume": 1150012.0}, {"date": "2021-10-21", "close": 11.186192, "volume": 1287701.0}, {"date": "2021-10-22", "close": 11.284662, "volume": 766865.0}, {"date": "2021-10-25", "close": 11.52099, "volume": 709689.0}, {"date": "2021-10-26", "close": 11.599766, "volume": 672318.0}, {"date": "2021-10-27", "close": 11.8164, "volume": 481703.0}, {"date": "2021-10-28", "close": 11.944411, "volume": 462486.0}, {"date": "2021-10-29", "close": 11.845941, "volume": 677546.0}, {"date": "2021-11-01", "close": 11.91487, "volume": 418545.0}, {"date": "2021-11-02", "close": 11.964105, "volume": 157487.0}, {"date": "2021-11-03", "close": 12.11181, "volume": 379294.0}, {"date": "2021-11-04", "close": 12.072422, "volume": 1065232.0}, {"date": "2021-11-05", "close": 12.249668, "volume": 705846.0}, {"date": "2021-11-08", "close": 12.01334, "volume": 219596.0}, {"date": "2021-11-09", "close": 12.101963, "volume": 376691.0}, {"date": "2021-11-10", "close": 11.983799, "volume": 476246.0}, {"date": "2021-11-11", "close": 11.91487, "volume": 492452.0}, {"date": "2021-11-12", "close": 11.91487, "volume": 503593.0}, {"date": "2021-11-15", "close": 11.826247, "volume": 1073654.0}, {"date": "2021-11-16", "close": 11.589919, "volume": 966685.0}, {"date": "2021-11-17", "close": 11.491449, "volume": 594626.0}, {"date": "2021-11-18", "close": 11.708083, "volume": 1327072.0}, {"date": "2021-11-19", "close": 11.609613, "volume": 500680.0}, {"date": "2021-11-22", "close": 11.42252, "volume": 410273.0}, {"date": "2021-11-23", "close": 11.343744, "volume": 400650.0}, {"date": "2021-11-24", "close": 11.343744, "volume": 973184.0}, {"date": "2021-11-25", "close": 11.176345, "volume": 548452.0}, {"date": "2021-11-26", "close": 11.205886, "volume": 552559.0}, {"date": "2021-11-29", "close": 11.156651, "volume": 409519.0}, {"date": "2021-11-30", "close": 11.038487, "volume": 655245.0}, {"date": "2021-12-01", "close": 11.255121, "volume": 745052.0}, {"date": "2021-12-02", "close": 11.02864, "volume": 508917.0}, {"date": "2021-12-03", "close": 10.979405, "volume": 498827.0}, {"date": "2021-12-06", "close": 11.038487, "volume": 592396.0}, {"date": "2021-12-07", "close": 11.205886, "volume": 443667.0}, {"date": "2021-12-08", "close": 11.274815, "volume": 760128.0}, {"date": "2021-12-09", "close": 11.373285, "volume": 495432.0}, {"date": "2021-12-10", "close": 11.156651, "volume": 709602.0}, {"date": "2021-12-13", "close": 11.235427, "volume": 165867.0}, {"date": "2021-12-14", "close": 11.471755, "volume": 490812.0}, {"date": "2021-12-15", "close": 11.442214, "volume": 406402.0}, {"date": "2021-12-16", "close": 11.363438, "volume": 552390.0}, {"date": "2021-12-17", "close": 11.530837, "volume": 841422.0}, {"date": "2021-12-20", "close": 11.806553, "volume": 1214958.0}, {"date": "2021-12-21", "close": 11.8164, "volume": 394152.0}, {"date": "2021-12-22", "close": 12.052728, "volume": 796875.0}, {"date": "2021-12-23", "close": 11.895176, "volume": 211739.0}, {"date": "2021-12-24", "close": 11.91487, "volume": 157060.0}, {"date": "2021-12-29", "close": 12.092116, "volume": 655228.0}, {"date": "2021-12-30", "close": 12.151198, "volume": 218594.0}, {"date": "2021-12-31", "close": 12.072422, "volume": 250031.0}, {"date": "2022-01-04", "close": 12.190586, "volume": 461062.0}, {"date": "2022-01-05", "close": 12.348138, "volume": 542792.0}, {"date": "2022-01-06", "close": 12.121657, "volume": 386063.0}, {"date": "2022-01-07", "close": 12.229974, "volume": 218807.0}, {"date": "2022-01-10", "close": 12.161045, "volume": 137099.0}, {"date": "2022-01-11", "close": 11.983799, "volume": 253049.0}, {"date": "2022-01-12", "close": 11.91487, "volume": 261612.0}, {"date": "2022-01-13", "close": 11.934564, "volume": 370897.0}, {"date": "2022-01-14", "close": 11.845941, "volume": 262867.0}, {"date": "2022-01-17", "close": 11.777012, "volume": 270624.0}, {"date": "2022-01-18", "close": 11.639154, "volume": 454460.0}, {"date": "2022-01-19", "close": 11.71793, "volume": 300197.0}, {"date": "2022-01-20", "close": 11.343744, "volume": 441882.0}, {"date": "2022-01-21", "close": 11.294509, "volume": 502427.0}, {"date": "2022-01-24", "close": 11.363438, "volume": 400815.0}, {"date": "2022-01-25", "close": 10.989252, "volume": 606637.0}, {"date": "2022-01-27", "close": 10.674148, "volume": 964919.0}, {"date": "2022-01-28", "close": 10.851394, "volume": 1302016.0}, {"date": "2022-01-31", "close": 10.73323, "volume": 210322.0}, {"date": "2022-02-01", "close": 10.910476, "volume": 343987.0}, {"date": "2022-02-02", "close": 10.949864, "volume": 408593.0}, {"date": "2022-02-03", "close": 10.841547, "volume": 337207.0}, {"date": "2022-02-04", "close": 10.969558, "volume": 422696.0}, {"date": "2022-02-07", "close": 11.540684, "volume": 1232250.0}, {"date": "2022-02-08", "close": 11.52099, "volume": 692785.0}, {"date": "2022-02-09", "close": 11.678542, "volume": 541374.0}, {"date": "2022-02-10", "close": 11.639154, "volume": 247541.0}, {"date": "2022-02-11", "close": 11.550531, "volume": 566147.0}, {"date": "2022-02-14", "close": 11.530837, "volume": 263662.0}, {"date": "2022-02-15", "close": 11.442214, "volume": 245920.0}, {"date": "2022-02-16", "close": 11.550531, "volume": 382250.0}, {"date": "2022-02-17", "close": 11.71793, "volume": 499146.0}, {"date": "2022-02-18", "close": 11.540684, "volume": 766541.0}, {"date": "2022-02-21", "close": 11.678542, "volume": 448506.0}, {"date": "2022-02-22", "close": 11.540684, "volume": 354122.0}, {"date": "2022-02-23", "close": 11.599766, "volume": 330574.0}, {"date": "2022-02-24", "close": 11.186192, "volume": 968389.0}, {"date": "2022-02-25", "close": 11.176345, "volume": 833581.0}, {"date": "2022-02-28", "close": 11.392979, "volume": 600604.0}, {"date": "2022-03-01", "close": 11.471755, "volume": 368646.0}, {"date": "2022-03-02", "close": 11.560378, "volume": 735148.0}, {"date": "2022-03-03", "close": 11.698236, "volume": 700327.0}, {"date": "2022-03-04", "close": 11.836094, "volume": 613974.0}, {"date": "2022-03-07", "close": 12.033034, "volume": 977460.0}, {"date": "2022-03-08", "close": 11.855788, "volume": 690175.0}, {"date": "2022-03-09", "close": 11.727777, "volume": 538821.0}, {"date": "2022-03-10", "close": 11.855788, "volume": 328401.0}, {"date": "2022-03-11", "close": 11.8164, "volume": 655526.0}, {"date": "2022-03-14", "close": 13.116204, "volume": 2169698.0}, {"date": "2022-03-15", "close": 13.086663, "volume": 3511867.0}, {"date": "2022-03-16", "close": 13.037428, "volume": 962614.0}, {"date": "2022-03-17", "close": 13.549472, "volume": 2012881.0}, {"date": "2022-03-18", "close": 13.441155, "volume": 1159067.0}, {"date": "2022-03-21", "close": 13.09651, "volume": 773074.0}, {"date": "2022-03-22", "close": 13.283603, "volume": 465963.0}, {"date": "2022-03-23", "close": 13.254062, "volume": 363052.0}, {"date": "2022-03-24", "close": 13.224521, "volume": 429003.0}, {"date": "2022-03-25", "close": 13.224521, "volume": 283886.0}, {"date": "2022-03-28", "close": 13.214674, "volume": 288118.0}, {"date": "2022-03-29", "close": 13.303297, "volume": 612924.0}, {"date": "2022-03-30", "close": 13.116204, "volume": 689697.0}, {"date": "2022-03-31", "close": 13.086663, "volume": 1131214.0}, {"date": "2022-04-01", "close": 13.017734, "volume": 534993.0}, {"date": "2022-04-04", "close": 12.948805, "volume": 341956.0}, {"date": "2022-04-05", "close": 12.860182, "volume": 385383.0}, {"date": "2022-04-06", "close": 12.870029, "volume": 471311.0}, {"date": "2022-04-07", "close": 12.830641, "volume": 474838.0}, {"date": "2022-04-08", "close": 12.889723, "volume": 950604.0}, {"date": "2022-04-11", "close": 13.145745, "volume": 582279.0}, {"date": "2022-04-12", "close": 13.519931, "volume": 644972.0}, {"date": "2022-04-13", "close": 13.7858, "volume": 730677.0}, {"date": "2022-04-14", "close": 13.972893, "volume": 622529.0}, {"date": "2022-04-19", "close": 14.100904, "volume": 608258.0}, {"date": "2022-04-20", "close": 14.366773, "volume": 582614.0}, {"date": "2022-04-21", "close": 14.238762, "volume": 545549.0}, {"date": "2022-04-22", "close": 14.169833, "volume": 566850.0}, {"date": "2022-04-26", "close": 14.110751, "volume": 512681.0}, {"date": "2022-04-27", "close": 13.874423, "volume": 551759.0}, {"date": "2022-04-28", "close": 13.894117, "volume": 541497.0}, {"date": "2022-04-29", "close": 14.061516, "volume": 433803.0}, {"date": "2022-05-02", "close": 13.864576, "volume": 251094.0}, {"date": "2022-05-03", "close": 13.88427, "volume": 522871.0}, {"date": "2022-05-04", "close": 13.963046, "volume": 295988.0}, {"date": "2022-05-05", "close": 14.100904, "volume": 558293.0}, {"date": "2022-05-06", "close": 13.992587, "volume": 380005.0}, {"date": "2022-05-09", "close": 13.825188, "volume": 345046.0}, {"date": "2022-05-10", "close": 13.903964, "volume": 681761.0}, {"date": "2022-05-11", "close": 13.903964, "volume": 476745.0}, {"date": "2022-05-12", "close": 13.667636, "volume": 516852.0}, {"date": "2022-05-13", "close": 13.7858, "volume": 347113.0}, {"date": "2022-05-16", "close": 13.795647, "volume": 743310.0}, {"date": "2022-05-17", "close": 13.7858, "volume": 619342.0}, {"date": "2022-05-18", "close": 13.766106, "volume": 599757.0}, {"date": "2022-05-19", "close": 13.707024, "volume": 1614832.0}, {"date": "2022-05-20", "close": 13.49039, "volume": 799718.0}, {"date": "2022-05-23", "close": 14.691724, "volume": 2075611.0}, {"date": "2022-05-24", "close": 14.435702, "volume": 1049363.0}, {"date": "2022-05-25", "close": 13.598707, "volume": 1355171.0}, {"date": "2022-05-26", "close": 13.175286, "volume": 1771196.0}, {"date": "2022-05-27", "close": 13.322991, "volume": 704937.0}, {"date": "2022-05-30", "close": 12.958652, "volume": 587992.0}, {"date": "2022-05-31", "close": 13.145745, "volume": 1198944.0}, {"date": "2022-06-01", "close": 13.224521, "volume": 566585.0}, {"date": "2022-06-02", "close": 13.037428, "volume": 633885.0}, {"date": "2022-06-03", "close": 13.106357, "volume": 469761.0}, {"date": "2022-06-06", "close": 13.145745, "volume": 597414.0}, {"date": "2022-06-07", "close": 12.909417, "volume": 1502571.0}, {"date": "2022-06-08", "close": 13.273756, "volume": 834225.0}, {"date": "2022-06-09", "close": 12.89957, "volume": 827176.0}, {"date": "2022-06-10", "close": 12.722324, "volume": 355594.0}, {"date": "2022-06-14", "close": 12.269362, "volume": 937670.0}, {"date": "2022-06-15", "close": 12.50569, "volume": 1056137.0}, {"date": "2022-06-16", "close": 12.525384, "volume": 597594.0}, {"date": "2022-06-17", "close": 12.761712, "volume": 1509516.0}, {"date": "2022-06-20", "close": 12.21028, "volume": 475239.0}, {"date": "2022-06-21", "close": 12.594313, "volume": 823513.0}, {"date": "2022-06-22", "close": 12.298903, "volume": 502316.0}, {"date": "2022-06-23", "close": 12.417067, "volume": 599598.0}, {"date": "2022-06-24", "close": 12.239821, "volume": 481381.0}, {"date": "2022-06-27", "close": 12.387526, "volume": 382004.0}, {"date": "2022-06-28", "close": 12.722324, "volume": 584014.0}, {"date": "2022-06-29", "close": 12.397373, "volume": 801430.0}, {"date": "2022-06-30", "close": 12.397373, "volume": 480052.0}, {"date": "2022-07-01", "close": 12.397373, "volume": 496078.0}, {"date": "2022-07-04", "close": 12.751865, "volume": 746321.0}, {"date": "2022-07-05", "close": 12.732171, "volume": 337816.0}, {"date": "2022-07-06", "close": 12.623854, "volume": 769240.0}, {"date": "2022-07-07", "close": 12.239821, "volume": 761724.0}, {"date": "2022-07-08", "close": 12.397373, "volume": 627739.0}, {"date": "2022-07-11", "close": 12.11181, "volume": 467106.0}, {"date": "2022-07-12", "close": 12.121657, "volume": 585282.0}, {"date": "2022-07-13", "close": 11.91487, "volume": 649740.0}, {"date": "2022-07-14", "close": 11.924717, "volume": 987413.0}, {"date": "2022-07-15", "close": 11.727777, "volume": 534300.0}, {"date": "2022-07-18", "close": 11.806553, "volume": 495495.0}, {"date": "2022-07-19", "close": 11.8164, "volume": 509382.0}, {"date": "2022-07-20", "close": 11.777012, "volume": 1968543.0}, {"date": "2022-07-21", "close": 11.540684, "volume": 1671675.0}, {"date": "2022-07-22", "close": 11.32405, "volume": 1199555.0}, {"date": "2022-07-25", "close": 11.156651, "volume": 318146.0}, {"date": "2022-07-26", "close": 11.205886, "volume": 1270697.0}, {"date": "2022-07-27", "close": 11.097569, "volume": 474465.0}, {"date": "2022-07-28", "close": 11.087722, "volume": 771644.0}, {"date": "2022-07-29", "close": 11.107416, "volume": 708248.0}, {"date": "2022-08-01", "close": 11.570225, "volume": 749762.0}, {"date": "2022-08-02", "close": 11.432367, "volume": 618752.0}, {"date": "2022-08-03", "close": 11.432367, "volume": 601632.0}, {"date": "2022-08-04", "close": 11.343744, "volume": 430510.0}, {"date": "2022-08-05", "close": 11.8164, "volume": 630373.0}, {"date": "2022-08-08", "close": 11.826247, "volume": 929958.0}, {"date": "2022-08-09", "close": 11.737624, "volume": 733184.0}, {"date": "2022-08-10", "close": 12.121657, "volume": 860168.0}, {"date": "2022-08-11", "close": 11.905023, "volume": 702423.0}, {"date": "2022-08-12", "close": 12.033034, "volume": 832531.0}, {"date": "2022-08-15", "close": 11.944411, "volume": 516641.0}, {"date": "2022-08-16", "close": 11.461908, "volume": 1325576.0}, {"date": "2022-08-17", "close": 11.698236, "volume": 594461.0}, {"date": "2022-08-18", "close": 11.658848, "volume": 561633.0}, {"date": "2022-08-19", "close": 11.649001, "volume": 474820.0}, {"date": "2022-08-22", "close": 11.580072, "volume": 474583.0}, {"date": "2022-08-23", "close": 11.186192, "volume": 890375.0}, {"date": "2022-08-24", "close": 11.363438, "volume": 967544.0}, {"date": "2022-08-25", "close": 11.61946, "volume": 557333.0}, {"date": "2022-08-26", "close": 11.767165, "volume": 709638.0}, {"date": "2022-08-29", "close": 11.649001, "volume": 532748.0}, {"date": "2022-08-30", "close": 11.639154, "volume": 439957.0}, {"date": "2022-08-31", "close": 11.402826, "volume": 1010939.0}, {"date": "2022-09-01", "close": 11.481602, "volume": 597287.0}, {"date": "2022-09-02", "close": 11.452061, "volume": 369866.0}, {"date": "2022-09-05", "close": 11.343744, "volume": 241291.0}, {"date": "2022-09-06", "close": 11.304356, "volume": 503872.0}, {"date": "2022-09-07", "close": 11.61946, "volume": 1164664.0}, {"date": "2022-09-08", "close": 11.993646, "volume": 1718523.0}, {"date": "2022-09-09", "close": 12.092116, "volume": 796322.0}, {"date": "2022-09-12", "close": 12.574619, "volume": 1035487.0}, {"date": "2022-09-13", "close": 12.860182, "volume": 1061531.0}, {"date": "2022-09-14", "close": 12.535231, "volume": 863560.0}, {"date": "2022-09-15", "close": 12.574619, "volume": 860550.0}, {"date": "2022-09-16", "close": 12.180739, "volume": 453817.0}, {"date": "2022-09-19", "close": 12.062575, "volume": 326876.0}, {"date": "2022-09-20", "close": 12.220127, "volume": 380824.0}, {"date": "2022-09-21", "close": 12.249668, "volume": 665340.0}, {"date": "2022-09-23", "close": 12.161045, "volume": 462572.0}, {"date": "2022-09-26", "close": 11.757318, "volume": 505533.0}, {"date": "2022-09-27", "close": 11.757318, "volume": 390245.0}, {"date": "2022-09-28", "close": 11.71793, "volume": 573129.0}, {"date": "2022-09-29", "close": 11.658848, "volume": 1131590.0}, {"date": "2022-09-30", "close": 11.668695, "volume": 561387.0}, {"date": "2022-10-03", "close": 11.629307, "volume": 224551.0}, {"date": "2022-10-04", "close": 12.21028, "volume": 630344.0}, {"date": "2022-10-05", "close": 12.220127, "volume": 627864.0}, {"date": "2022-10-06", "close": 12.220127, "volume": 316428.0}, {"date": "2022-10-07", "close": 12.318597, "volume": 484655.0}, {"date": "2022-10-10", "close": 12.170892, "volume": 316374.0}, {"date": "2022-10-11", "close": 12.279209, "volume": 509339.0}, {"date": "2022-10-12", "close": 12.269362, "volume": 299580.0}, {"date": "2022-10-13", "close": 12.11181, "volume": 423538.0}, {"date": "2022-10-14", "close": 12.367832, "volume": 279730.0}, {"date": "2022-10-17", "close": 12.446608, "volume": 521587.0}, {"date": "2022-10-18", "close": 12.456455, "volume": 338321.0}, {"date": "2022-10-19", "close": 12.446608, "volume": 312611.0}, {"date": "2022-10-20", "close": 12.269362, "volume": 1434000.0}, {"date": "2022-10-21", "close": 12.200433, "volume": 400286.0}, {"date": "2022-10-24", "close": 12.30875, "volume": 237519.0}, {"date": "2022-10-25", "close": 12.476149, "volume": 257325.0}, {"date": "2022-10-26", "close": 12.397373, "volume": 619610.0}, {"date": "2022-10-27", "close": 12.643548, "volume": 437915.0}, {"date": "2022-10-28", "close": 12.594313, "volume": 184062.0}, {"date": "2022-10-31", "close": 12.8011, "volume": 526592.0}, {"date": "2022-11-01", "close": 13.076816, "volume": 592055.0}, {"date": "2022-11-02", "close": 13.126051, "volume": 1179504.0}, {"date": "2022-11-03", "close": 12.919264, "volume": 338597.0}, {"date": "2022-11-04", "close": 12.89957, "volume": 400051.0}, {"date": "2022-11-07", "close": 13.017734, "volume": 1536711.0}, {"date": "2022-11-08", "close": 13.066969, "volume": 482044.0}, {"date": "2022-11-09", "close": 12.938958, "volume": 727666.0}, {"date": "2022-11-10", "close": 12.889723, "volume": 855494.0}, {"date": "2022-11-11", "close": 13.047275, "volume": 1237426.0}, {"date": "2022-11-14", "close": 10.053787, "volume": 8119313.0}, {"date": "2022-11-15", "close": 10.526443, "volume": 4161426.0}, {"date": "2022-11-16", "close": 10.152257, "volume": 2280718.0}, {"date": "2022-11-17", "close": 10.24088, "volume": 1404498.0}, {"date": "2022-11-18", "close": 10.14241, "volume": 1492670.0}, {"date": "2022-11-21", "close": 10.034093, "volume": 1156454.0}, {"date": "2022-11-22", "close": 9.876541, "volume": 1331579.0}, {"date": "2022-11-23", "close": 10.063634, "volume": 1334074.0}, {"date": "2022-11-24", "close": 10.024246, "volume": 930116.0}, {"date": "2022-11-25", "close": 10.004552, "volume": 407490.0}, {"date": "2022-11-28", "close": 10.152257, "volume": 1130751.0}, {"date": "2022-11-29", "close": 10.14241, "volume": 726057.0}, {"date": "2022-11-30", "close": 10.162104, "volume": 1133826.0}, {"date": "2022-12-01", "close": 10.14241, "volume": 848946.0}, {"date": "2022-12-02", "close": 10.24088, "volume": 856980.0}, {"date": "2022-12-05", "close": 9.768224, "volume": 3043653.0}, {"date": "2022-12-06", "close": 9.728836, "volume": 1824151.0}, {"date": "2022-12-07", "close": 9.778071, "volume": 817645.0}, {"date": "2022-12-08", "close": 9.620519, "volume": 1654934.0}, {"date": "2022-12-09", "close": 9.837153, "volume": 655521.0}, {"date": "2022-12-12", "close": 9.797765, "volume": 663055.0}, {"date": "2022-12-13", "close": 9.797765, "volume": 717401.0}, {"date": "2022-12-14", "close": 9.906082, "volume": 481908.0}, {"date": "2022-12-15", "close": 10.201492, "volume": 1103755.0}, {"date": "2022-12-16", "close": 10.063634, "volume": 1372834.0}, {"date": "2022-12-19", "close": 10.112869, "volume": 272970.0}, {"date": "2022-12-20", "close": 9.906082, "volume": 694116.0}, {"date": "2022-12-21", "close": 9.955317, "volume": 745656.0}, {"date": "2022-12-22", "close": 10.122716, "volume": 921028.0}, {"date": "2022-12-23", "close": 9.965164, "volume": 782942.0}, {"date": "2022-12-28", "close": 9.925776, "volume": 555402.0}, {"date": "2022-12-29", "close": 9.876541, "volume": 470438.0}, {"date": "2022-12-30", "close": 9.984858, "volume": 291376.0}, {"date": "2023-01-03", "close": 9.896235, "volume": 527985.0}, {"date": "2023-01-04", "close": 9.94547, "volume": 613683.0}, {"date": "2023-01-05", "close": 9.827306, "volume": 722150.0}, {"date": "2023-01-06", "close": 9.817459, "volume": 425904.0}, {"date": "2023-01-09", "close": 9.837153, "volume": 408083.0}, {"date": "2023-01-10", "close": 9.817459, "volume": 479297.0}, {"date": "2023-01-11", "close": 9.787918, "volume": 527958.0}, {"date": "2023-01-12", "close": 9.74853, "volume": 1105193.0}, {"date": "2023-01-13", "close": 9.758377, "volume": 618572.0}, {"date": "2023-01-16", "close": 9.896235, "volume": 644202.0}, {"date": "2023-01-17", "close": 9.94547, "volume": 362069.0}, {"date": "2023-01-18", "close": 9.935623, "volume": 775956.0}, {"date": "2023-01-19", "close": 9.915929, "volume": 596533.0}, {"date": "2023-01-20", "close": 9.837153, "volume": 436804.0}, {"date": "2023-01-23", "close": 9.955317, "volume": 659191.0}, {"date": "2023-01-24", "close": 9.866694, "volume": 570332.0}, {"date": "2023-01-25", "close": 9.827306, "volume": 868205.0}, {"date": "2023-01-27", "close": 9.994705, "volume": 886673.0}, {"date": "2023-01-30", "close": 9.817459, "volume": 707952.0}, {"date": "2023-01-31", "close": 9.571284, "volume": 1344923.0}, {"date": "2023-02-01", "close": 9.45312, "volume": 1169525.0}, {"date": "2023-02-02", "close": 9.25618, "volume": 1720927.0}, {"date": "2023-02-03", "close": 9.384191, "volume": 1062703.0}, {"date": "2023-02-06", "close": 9.374344, "volume": 826316.0}, {"date": "2023-02-07", "close": 9.236486, "volume": 1409963.0}, {"date": "2023-02-08", "close": 8.694901, "volume": 4661095.0}, {"date": "2023-02-09", "close": 8.813065, "volume": 1763372.0}, {"date": "2023-02-10", "close": 8.813065, "volume": 878041.0}, {"date": "2023-02-13", "close": 8.655513, "volume": 981577.0}, {"date": "2023-02-14", "close": 8.76383, "volume": 752266.0}, {"date": "2023-02-15", "close": 8.616125, "volume": 937079.0}, {"date": "2023-02-16", "close": 8.793371, "volume": 789424.0}, {"date": "2023-02-17", "close": 8.793371, "volume": 529078.0}, {"date": "2023-02-20", "close": 8.734289, "volume": 353676.0}, {"date": "2023-02-21", "close": 8.734289, "volume": 519441.0}, {"date": "2023-02-22", "close": 8.822912, "volume": 520454.0}, {"date": "2023-02-23", "close": 8.8623, "volume": 691764.0}, {"date": "2023-02-24", "close": 9.000158, "volume": 434551.0}, {"date": "2023-02-27", "close": 8.96077, "volume": 566807.0}, {"date": "2023-02-28", "close": 9.177404, "volume": 1106362.0}, {"date": "2023-03-01", "close": 9.019852, "volume": 466818.0}, {"date": "2023-03-02", "close": 9.078934, "volume": 904465.0}, {"date": "2023-03-03", "close": 9.108475, "volume": 390800.0}, {"date": "2023-03-06", "close": 8.931229, "volume": 691248.0}, {"date": "2023-03-07", "close": 8.990311, "volume": 977893.0}, {"date": "2023-03-08", "close": 8.872147, "volume": 805187.0}, {"date": "2023-03-09", "close": 9.15771, "volume": 745624.0}, {"date": "2023-03-10", "close": 8.783524, "volume": 1119452.0}, {"date": "2023-03-13", "close": 8.76383, "volume": 984372.0}, {"date": "2023-03-14", "close": 8.635819, "volume": 796678.0}, {"date": "2023-03-15", "close": 8.822912, "volume": 983060.0}, {"date": "2023-03-16", "close": 8.507808, "volume": 1187063.0}, {"date": "2023-03-17", "close": 8.46842, "volume": 3280117.0}, {"date": "2023-03-20", "close": 8.419185, "volume": 805134.0}, {"date": "2023-03-21", "close": 8.596431, "volume": 560784.0}, {"date": "2023-03-22", "close": 8.66536, "volume": 544147.0}, {"date": "2023-03-23", "close": 8.507808, "volume": 564629.0}, {"date": "2023-03-24", "close": 8.379797, "volume": 781729.0}, {"date": "2023-03-27", "close": 8.527502, "volume": 809672.0}, {"date": "2023-03-28", "close": 8.36995, "volume": 523281.0}, {"date": "2023-03-29", "close": 8.261633, "volume": 561177.0}, {"date": "2023-03-30", "close": 8.330562, "volume": 463745.0}, {"date": "2023-03-31", "close": 8.497961, "volume": 1270784.0}, {"date": "2023-04-03", "close": 8.379797, "volume": 628390.0}, {"date": "2023-04-04", "close": 8.448726, "volume": 484575.0}, {"date": "2023-04-05", "close": 8.330562, "volume": 768625.0}, {"date": "2023-04-06", "close": 8.192704, "volume": 608260.0}, {"date": "2023-04-11", "close": 8.301021, "volume": 713359.0}, {"date": "2023-04-12", "close": 8.330562, "volume": 507936.0}, {"date": "2023-04-13", "close": 8.251786, "volume": 380345.0}, {"date": "2023-04-14", "close": 8.17301, "volume": 529506.0}, {"date": "2023-04-17", "close": 8.064693, "volume": 767718.0}, {"date": "2023-04-18", "close": 8.153316, "volume": 859257.0}, {"date": "2023-04-19", "close": 8.17301, "volume": 979524.0}, {"date": "2023-04-20", "close": 8.17301, "volume": 671302.0}, {"date": "2023-04-21", "close": 8.212398, "volume": 853844.0}, {"date": "2023-04-24", "close": 8.261633, "volume": 352434.0}, {"date": "2023-04-26", "close": 8.064693, "volume": 713872.0}, {"date": "2023-04-27", "close": 7.867753, "volume": 927750.0}, {"date": "2023-04-28", "close": 7.985917, "volume": 709697.0}, {"date": "2023-05-01", "close": 8.143469, "volume": 551745.0}, {"date": "2023-05-02", "close": 8.133622, "volume": 615424.0}, {"date": "2023-05-03", "close": 8.104081, "volume": 474602.0}, {"date": "2023-05-04", "close": 7.956376, "volume": 706397.0}, {"date": "2023-05-05", "close": 8.005611, "volume": 310197.0}, {"date": "2023-05-08", "close": 8.07454, "volume": 595966.0}, {"date": "2023-05-09", "close": 7.838212, "volume": 1400802.0}, {"date": "2023-05-10", "close": 7.8776, "volume": 1070589.0}, {"date": "2023-05-11", "close": 7.956376, "volume": 884690.0}, {"date": "2023-05-12", "close": 8.17301, "volume": 1205580.0}, {"date": "2023-05-15", "close": 7.08984, "volume": 7974054.0}, {"date": "2023-05-16", "close": 6.79443, "volume": 5383984.0}, {"date": "2023-05-17", "close": 6.538408, "volume": 4253174.0}, {"date": "2023-05-18", "close": 6.676266, "volume": 4579404.0}, {"date": "2023-05-19", "close": 6.8929, "volume": 2712329.0}, {"date": "2023-05-22", "close": 6.804277, "volume": 2647010.0}, {"date": "2023-05-23", "close": 6.508867, "volume": 2299968.0}, {"date": "2023-05-24", "close": 6.410397, "volume": 1773988.0}, {"date": "2023-05-25", "close": 6.351315, "volume": 1131758.0}, {"date": "2023-05-26", "close": 6.459632, "volume": 1190001.0}, {"date": "2023-05-29", "close": 6.518714, "volume": 1159134.0}, {"date": "2023-05-30", "close": 6.449785, "volume": 1148919.0}, {"date": "2023-05-31", "close": 6.30208, "volume": 3185169.0}, {"date": "2023-06-01", "close": 6.262692, "volume": 1672634.0}, {"date": "2023-06-02", "close": 6.282386, "volume": 1410143.0}, {"date": "2023-06-05", "close": 6.449785, "volume": 2962317.0}, {"date": "2023-06-06", "close": 6.20361, "volume": 2606433.0}, {"date": "2023-06-07", "close": 6.223304, "volume": 1769209.0}, {"date": "2023-06-08", "close": 6.30208, "volume": 1066917.0}, {"date": "2023-06-09", "close": 6.223304, "volume": 1146590.0}, {"date": "2023-06-13", "close": 6.046058, "volume": 1740271.0}, {"date": "2023-06-14", "close": 6.046058, "volume": 2023628.0}, {"date": "2023-06-15", "close": 5.918047, "volume": 1926650.0}, {"date": "2023-06-16", "close": 5.967282, "volume": 1898739.0}, {"date": "2023-06-19", "close": 5.957435, "volume": 1030412.0}, {"date": "2023-06-20", "close": 6.10514, "volume": 1817832.0}, {"date": "2023-06-21", "close": 6.252845, "volume": 2009441.0}, {"date": "2023-06-22", "close": 6.30208, "volume": 2300505.0}, {"date": "2023-06-23", "close": 6.10514, "volume": 1192390.0}, {"date": "2023-06-26", "close": 6.055905, "volume": 1057775.0}, {"date": "2023-06-27", "close": 6.20361, "volume": 1101014.0}, {"date": "2023-06-28", "close": 6.528561, "volume": 1855760.0}, {"date": "2023-06-29", "close": 6.558102, "volume": 1342571.0}, {"date": "2023-06-30", "close": 6.479326, "volume": 754925.0}, {"date": "2023-07-03", "close": 6.646725, "volume": 1593813.0}, {"date": "2023-07-04", "close": 6.764889, "volume": 1187700.0}, {"date": "2023-07-05", "close": 7.08984, "volume": 2423838.0}, {"date": "2023-07-06", "close": 6.843665, "volume": 1768692.0}, {"date": "2023-07-07", "close": 6.902747, "volume": 1246617.0}, {"date": "2023-07-10", "close": 6.932288, "volume": 1935299.0}, {"date": "2023-07-11", "close": 6.873206, "volume": 1222631.0}, {"date": "2023-07-12", "close": 6.863359, "volume": 969727.0}, {"date": "2023-07-13", "close": 6.942135, "volume": 1025431.0}, {"date": "2023-07-14", "close": 7.060299, "volume": 1031901.0}, {"date": "2023-07-17", "close": 7.08984, "volume": 814735.0}, {"date": "2023-07-18", "close": 6.971676, "volume": 1147757.0}, {"date": "2023-07-19", "close": 7.040605, "volume": 645491.0}, {"date": "2023-07-20", "close": 6.951982, "volume": 591902.0}, {"date": "2023-07-21", "close": 7.020911, "volume": 732347.0}, {"date": "2023-07-24", "close": 6.951982, "volume": 592132.0}, {"date": "2023-07-25", "close": 6.951982, "volume": 555858.0}, {"date": "2023-07-26", "close": 7.001217, "volume": 889384.0}, {"date": "2023-07-27", "close": 7.217851, "volume": 1194545.0}, {"date": "2023-07-28", "close": 7.070146, "volume": 679607.0}, {"date": "2023-07-31", "close": 7.178463, "volume": 481373.0}, {"date": "2023-08-01", "close": 7.148922, "volume": 1244368.0}, {"date": "2023-08-02", "close": 7.079993, "volume": 686858.0}, {"date": "2023-08-03", "close": 7.08984, "volume": 435726.0}, {"date": "2023-08-04", "close": 7.178463, "volume": 576943.0}, {"date": "2023-08-07", "close": 7.208004, "volume": 396779.0}, {"date": "2023-08-08", "close": 7.306474, "volume": 663180.0}, {"date": "2023-08-09", "close": 7.365556, "volume": 592337.0}, {"date": "2023-08-10", "close": 7.326168, "volume": 926750.0}, {"date": "2023-08-11", "close": 7.424638, "volume": 769749.0}, {"date": "2023-08-14", "close": 6.971676, "volume": 1861473.0}, {"date": "2023-08-15", "close": 6.99137, "volume": 1256431.0}, {"date": "2023-08-16", "close": 6.902747, "volume": 739321.0}, {"date": "2023-08-17", "close": 6.971676, "volume": 540624.0}, {"date": "2023-08-18", "close": 7.011064, "volume": 700418.0}, {"date": "2023-08-21", "close": 6.252845, "volume": 4681931.0}, {"date": "2023-08-22", "close": 6.351315, "volume": 1538917.0}, {"date": "2023-08-23", "close": 6.548255, "volume": 862977.0}, {"date": "2023-08-24", "close": 6.430091, "volume": 724871.0}, {"date": "2023-08-25", "close": 6.380856, "volume": 939308.0}, {"date": "2023-08-28", "close": 6.40055, "volume": 672163.0}, {"date": "2023-08-29", "close": 6.420244, "volume": 552198.0}, {"date": "2023-08-30", "close": 6.489173, "volume": 436276.0}, {"date": "2023-08-31", "close": 6.341468, "volume": 685553.0}, {"date": "2023-09-01", "close": 6.311927, "volume": 373655.0}, {"date": "2023-09-04", "close": 6.282386, "volume": 334033.0}, {"date": "2023-09-05", "close": 6.331621, "volume": 325708.0}, {"date": "2023-09-06", "close": 6.272539, "volume": 311925.0}, {"date": "2023-09-07", "close": 6.174069, "volume": 352612.0}, {"date": "2023-09-08", "close": 6.114987, "volume": 326814.0}, {"date": "2023-09-11", "close": 6.174069, "volume": 320953.0}, {"date": "2023-09-12", "close": 6.242998, "volume": 412346.0}, {"date": "2023-09-13", "close": 6.233151, "volume": 270963.0}, {"date": "2023-09-14", "close": 6.272539, "volume": 415993.0}, {"date": "2023-09-15", "close": 6.351315, "volume": 743944.0}, {"date": "2023-09-18", "close": 6.075599, "volume": 859807.0}, {"date": "2023-09-19", "close": 6.085446, "volume": 814373.0}, {"date": "2023-09-20", "close": 6.016517, "volume": 723013.0}, {"date": "2023-09-21", "close": 5.986976, "volume": 1115391.0}, {"date": "2023-09-22", "close": 5.957435, "volume": 791338.0}, {"date": "2023-09-25", "close": 5.918047, "volume": 734054.0}, {"date": "2023-09-26", "close": 5.799883, "volume": 901942.0}, {"date": "2023-09-27", "close": 5.760495, "volume": 849162.0}, {"date": "2023-09-28", "close": 5.61279, "volume": 2177553.0}, {"date": "2023-09-29", "close": 5.691566, "volume": 1085958.0}, {"date": "2023-10-02", "close": 5.632484, "volume": 337855.0}, {"date": "2023-10-03", "close": 5.465085, "volume": 865191.0}, {"date": "2023-10-04", "close": 5.425697, "volume": 904072.0}, {"date": "2023-10-05", "close": 5.465085, "volume": 1809742.0}, {"date": "2023-10-06", "close": 5.494626, "volume": 669850.0}, {"date": "2023-10-09", "close": 5.51432, "volume": 363741.0}, {"date": "2023-10-10", "close": 5.602943, "volume": 478644.0}, {"date": "2023-10-11", "close": 5.671872, "volume": 677519.0}, {"date": "2023-10-12", "close": 5.642331, "volume": 896714.0}, {"date": "2023-10-13", "close": 5.681719, "volume": 694282.0}, {"date": "2023-10-16", "close": 5.671872, "volume": 483288.0}, {"date": "2023-10-17", "close": 5.849118, "volume": 348659.0}, {"date": "2023-10-18", "close": 6.016517, "volume": 672118.0}, {"date": "2023-10-19", "close": 6.055905, "volume": 726683.0}, {"date": "2023-10-20", "close": 6.075599, "volume": 364024.0}, {"date": "2023-10-23", "close": 6.134681, "volume": 437091.0}, {"date": "2023-10-24", "close": 5.868812, "volume": 1279856.0}, {"date": "2023-10-25", "close": 5.730954, "volume": 523441.0}, {"date": "2023-10-26", "close": 5.799883, "volume": 409019.0}, {"date": "2023-10-27", "close": 5.937741, "volume": 476950.0}, {"date": "2023-10-30", "close": 5.790036, "volume": 547129.0}, {"date": "2023-10-31", "close": 5.839271, "volume": 495225.0}, {"date": "2023-11-01", "close": 5.888506, "volume": 339778.0}, {"date": "2023-11-02", "close": 5.9082, "volume": 571450.0}, {"date": "2023-11-03", "close": 6.10514, "volume": 961135.0}, {"date": "2023-11-06", "close": 6.114987, "volume": 503603.0}, {"date": "2023-11-07", "close": 5.967282, "volume": 393475.0}, {"date": "2023-11-08", "close": 6.10514, "volume": 1062534.0}, {"date": "2023-11-09", "close": 6.154375, "volume": 597895.0}, {"date": "2023-11-10", "close": 6.085446, "volume": 391921.0}, {"date": "2023-11-13", "close": 7.198157, "volume": 3358138.0}, {"date": "2023-11-14", "close": 7.099687, "volume": 1529361.0}, {"date": "2023-11-15", "close": 7.139075, "volume": 1723715.0}, {"date": "2023-11-16", "close": 7.276933, "volume": 978207.0}, {"date": "2023-11-17", "close": 7.247392, "volume": 751663.0}, {"date": "2023-11-20", "close": 7.237545, "volume": 1431159.0}, {"date": "2023-11-21", "close": 7.099687, "volume": 667592.0}, {"date": "2023-11-22", "close": 7.109534, "volume": 347335.0}, {"date": "2023-11-23", "close": 7.18831, "volume": 359920.0}, {"date": "2023-11-24", "close": 7.148922, "volume": 280127.0}, {"date": "2023-11-27", "close": 7.306474, "volume": 524453.0}, {"date": "2023-11-28", "close": 7.227698, "volume": 980195.0}, {"date": "2023-11-29", "close": 7.208004, "volume": 497974.0}, {"date": "2023-11-30", "close": 7.237545, "volume": 657255.0}, {"date": "2023-12-01", "close": 7.139075, "volume": 741091.0}, {"date": "2023-12-04", "close": 7.237545, "volume": 1070580.0}, {"date": "2023-12-05", "close": 7.129228, "volume": 475442.0}, {"date": "2023-12-06", "close": 7.237545, "volume": 504434.0}, {"date": "2023-12-07", "close": 7.276933, "volume": 485800.0}, {"date": "2023-12-08", "close": 7.227698, "volume": 393415.0}, {"date": "2023-12-11", "close": 7.148922, "volume": 433529.0}, {"date": "2023-12-12", "close": 7.237545, "volume": 499776.0}, {"date": "2023-12-13", "close": 7.148922, "volume": 602754.0}, {"date": "2023-12-14", "close": 7.434485, "volume": 992142.0}, {"date": "2023-12-15", "close": 7.306474, "volume": 1072579.0}, {"date": "2023-12-18", "close": 7.237545, "volume": 380547.0}, {"date": "2023-12-19", "close": 7.542802, "volume": 826917.0}, {"date": "2023-12-20", "close": 7.601884, "volume": 577172.0}, {"date": "2023-12-21", "close": 7.68066, "volume": 947181.0}, {"date": "2023-12-22", "close": 7.592037, "volume": 683008.0}, {"date": "2023-12-27", "close": 7.611731, "volume": 334904.0}, {"date": "2023-12-28", "close": 7.523108, "volume": 296029.0}, {"date": "2023-12-29", "close": 7.414791, "volume": 187772.0}, {"date": "2024-01-02", "close": 7.38525, "volume": 230480.0}, {"date": "2024-01-03", "close": 7.247392, "volume": 545966.0}, {"date": "2024-01-04", "close": 7.424638, "volume": 752542.0}, {"date": "2024-01-05", "close": 7.296627, "volume": 289440.0}, {"date": "2024-01-08", "close": 7.306474, "volume": 516227.0}, {"date": "2024-01-09", "close": 7.867753, "volume": 1511491.0}, {"date": "2024-01-10", "close": 7.838212, "volume": 512940.0}, {"date": "2024-01-11", "close": 7.828365, "volume": 712666.0}, {"date": "2024-01-12", "close": 7.838212, "volume": 580185.0}, {"date": "2024-01-15", "close": 8.222245, "volume": 1624135.0}, {"date": "2024-01-16", "close": 8.015458, "volume": 1485856.0}, {"date": "2024-01-17", "close": 8.153316, "volume": 901842.0}, {"date": "2024-01-18", "close": 7.956376, "volume": 570846.0}, {"date": "2024-01-19", "close": 8.094234, "volume": 439176.0}, {"date": "2024-01-22", "close": 8.163163, "volume": 809008.0}, {"date": "2024-01-23", "close": 8.251786, "volume": 818381.0}, {"date": "2024-01-24", "close": 8.478267, "volume": 1455598.0}, {"date": "2024-01-25", "close": 8.685054, "volume": 1022549.0}, {"date": "2024-01-29", "close": 8.694901, "volume": 1443053.0}, {"date": "2024-01-30", "close": 8.685054, "volume": 690809.0}, {"date": "2024-01-31", "close": 8.842606, "volume": 704151.0}, {"date": "2024-02-01", "close": 8.842606, "volume": 433923.0}, {"date": "2024-02-02", "close": 8.901688, "volume": 724572.0}, {"date": "2024-02-05", "close": 8.8623, "volume": 624720.0}, {"date": "2024-02-06", "close": 8.891841, "volume": 558883.0}, {"date": "2024-02-07", "close": 8.931229, "volume": 298764.0}, {"date": "2024-02-08", "close": 8.753983, "volume": 431068.0}, {"date": "2024-02-09", "close": 8.645666, "volume": 378728.0}, {"date": "2024-02-12", "close": 8.56689, "volume": 299191.0}, {"date": "2024-02-13", "close": 8.852453, "volume": 557794.0}, {"date": "2024-02-14", "close": 8.596431, "volume": 551251.0}, {"date": "2024-02-15", "close": 8.56689, "volume": 360282.0}, {"date": "2024-02-16", "close": 8.56689, "volume": 271504.0}, {"date": "2024-02-19", "close": 8.694901, "volume": 262764.0}, {"date": "2024-02-20", "close": 8.635819, "volume": 267870.0}, {"date": "2024-02-21", "close": 8.537349, "volume": 479377.0}, {"date": "2024-02-22", "close": 8.616125, "volume": 315461.0}, {"date": "2024-02-23", "close": 8.783524, "volume": 556061.0}, {"date": "2024-02-26", "close": 8.901688, "volume": 1130677.0}, {"date": "2024-02-27", "close": 8.783524, "volume": 610019.0}, {"date": "2024-02-28", "close": 8.793371, "volume": 671854.0}, {"date": "2024-02-29", "close": 8.96077, "volume": 633207.0}, {"date": "2024-03-01", "close": 9.029699, "volume": 479059.0}, {"date": "2024-03-04", "close": 8.970617, "volume": 379934.0}, {"date": "2024-03-05", "close": 9.236486, "volume": 998893.0}, {"date": "2024-03-06", "close": 9.266027, "volume": 403892.0}, {"date": "2024-03-07", "close": 9.334956, "volume": 514389.0}, {"date": "2024-03-08", "close": 9.147863, "volume": 405574.0}, {"date": "2024-03-11", "close": 8.744136, "volume": 622888.0}, {"date": "2024-03-12", "close": 8.635819, "volume": 514187.0}, {"date": "2024-03-13", "close": 8.822912, "volume": 368654.0}, {"date": "2024-03-14", "close": 8.753983, "volume": 452016.0}, {"date": "2024-03-15", "close": 8.813065, "volume": 2019038.0}, {"date": "2024-03-18", "close": 8.96077, "volume": 390230.0}, {"date": "2024-03-19", "close": 9.049393, "volume": 711841.0}, {"date": "2024-03-20", "close": 8.832759, "volume": 652090.0}, {"date": "2024-03-21", "close": 8.744136, "volume": 921195.0}, {"date": "2024-03-22", "close": 8.557043, "volume": 722309.0}, {"date": "2024-03-25", "close": 8.793371, "volume": 1413297.0}, {"date": "2024-03-26", "close": 9.147863, "volume": 1078815.0}, {"date": "2024-03-27", "close": 9.177404, "volume": 548338.0}, {"date": "2024-03-28", "close": 9.236486, "volume": 695509.0}, {"date": "2024-04-02", "close": 9.433426, "volume": 937040.0}, {"date": "2024-04-03", "close": 9.295568, "volume": 439296.0}, {"date": "2024-04-04", "close": 9.462967, "volume": 374379.0}, {"date": "2024-04-05", "close": 9.679601, "volume": 1087760.0}, {"date": "2024-04-08", "close": 7.316321, "volume": 5649911.0}, {"date": "2024-04-09", "close": 7.8776, "volume": 3622052.0}, {"date": "2024-04-10", "close": 8.044999, "volume": 1888644.0}, {"date": "2024-04-11", "close": 8.27148, "volume": 1111278.0}, {"date": "2024-04-12", "close": 8.182857, "volume": 721197.0}, {"date": "2024-04-15", "close": 8.399491, "volume": 628405.0}, {"date": "2024-04-16", "close": 8.241939, "volume": 1094299.0}, {"date": "2024-04-17", "close": 8.350256, "volume": 884481.0}, {"date": "2024-04-18", "close": 8.399491, "volume": 448557.0}, {"date": "2024-04-19", "close": 8.330562, "volume": 650282.0}, {"date": "2024-04-22", "close": 8.17301, "volume": 473647.0}, {"date": "2024-04-23", "close": 8.320715, "volume": 647631.0}, {"date": "2024-04-24", "close": 8.261633, "volume": 1174007.0}, {"date": "2024-04-26", "close": 8.084387, "volume": 683289.0}, {"date": "2024-04-29", "close": 8.291174, "volume": 501625.0}, {"date": "2024-04-30", "close": 8.360103, "volume": 321046.0}, {"date": "2024-05-01", "close": 8.17301, "volume": 395971.0}, {"date": "2024-05-02", "close": 8.07454, "volume": 787405.0}, {"date": "2024-05-03", "close": 8.202551, "volume": 294656.0}, {"date": "2024-05-06", "close": 8.104081, "volume": 401037.0}, {"date": "2024-05-07", "close": 8.27148, "volume": 807279.0}, {"date": "2024-05-08", "close": 8.27148, "volume": 504591.0}, {"date": "2024-05-09", "close": 8.281327, "volume": 423800.0}, {"date": "2024-05-10", "close": 8.212398, "volume": 239454.0}, {"date": "2024-05-13", "close": 8.241939, "volume": 265797.0}, {"date": "2024-05-14", "close": 8.153316, "volume": 258706.0}, {"date": "2024-05-15", "close": 8.222245, "volume": 342419.0}, {"date": "2024-05-16", "close": 8.192704, "volume": 322917.0}, {"date": "2024-05-17", "close": 8.084387, "volume": 338957.0}, {"date": "2024-05-20", "close": 8.17301, "volume": 1494271.0}, {"date": "2024-05-21", "close": 8.340409, "volume": 1463899.0}, {"date": "2024-05-22", "close": 8.27148, "volume": 590319.0}, {"date": "2024-05-23", "close": 8.291174, "volume": 466237.0}, {"date": "2024-05-24", "close": 8.222245, "volume": 557682.0}, {"date": "2024-05-27", "close": 8.350256, "volume": 820820.0}, {"date": "2024-05-28", "close": 8.104081, "volume": 477989.0}, {"date": "2024-05-29", "close": 8.07454, "volume": 381023.0}, {"date": "2024-05-30", "close": 8.025305, "volume": 359173.0}, {"date": "2024-05-31", "close": 8.113928, "volume": 899410.0}, {"date": "2024-06-03", "close": 8.17301, "volume": 436486.0}, {"date": "2024-06-04", "close": 8.310868, "volume": 718479.0}, {"date": "2024-06-05", "close": 8.212398, "volume": 534403.0}, {"date": "2024-06-06", "close": 8.232092, "volume": 348863.0}, {"date": "2024-06-07", "close": 8.310868, "volume": 398521.0}, {"date": "2024-06-11", "close": 8.123775, "volume": 506069.0}, {"date": "2024-06-12", "close": 7.985917, "volume": 352161.0}, {"date": "2024-06-13", "close": 7.926835, "volume": 387548.0}, {"date": "2024-06-14", "close": 7.8776, "volume": 462287.0}, {"date": "2024-06-17", "close": 7.907141, "volume": 218311.0}, {"date": "2024-06-18", "close": 7.985917, "volume": 413631.0}, {"date": "2024-06-19", "close": 8.163163, "volume": 533070.0}, {"date": "2024-06-20", "close": 8.232092, "volume": 605303.0}, {"date": "2024-06-21", "close": 8.153316, "volume": 942228.0}, {"date": "2024-06-24", "close": 8.153316, "volume": 524062.0}, {"date": "2024-06-25", "close": 8.448726, "volume": 941568.0}, {"date": "2024-06-26", "close": 8.291174, "volume": 389040.0}, {"date": "2024-06-27", "close": 8.192704, "volume": 366702.0}, {"date": "2024-06-28", "close": 8.035152, "volume": 444539.0}, {"date": "2024-07-01", "close": 7.985917, "volume": 333596.0}, {"date": "2024-07-02", "close": 8.064693, "volume": 363024.0}, {"date": "2024-07-03", "close": 8.035152, "volume": 483790.0}, {"date": "2024-07-04", "close": 8.261633, "volume": 685686.0}, {"date": "2024-07-05", "close": 8.291174, "volume": 498213.0}, {"date": "2024-07-08", "close": 8.399491, "volume": 327923.0}, {"date": "2024-07-09", "close": 8.438879, "volume": 447128.0}, {"date": "2024-07-10", "close": 8.438879, "volume": 323779.0}, {"date": "2024-07-11", "close": 8.458573, "volume": 737603.0}, {"date": "2024-07-12", "close": 8.724442, "volume": 695920.0}, {"date": "2024-07-15", "close": 8.832759, "volume": 682866.0}, {"date": "2024-07-16", "close": 9.029699, "volume": 964154.0}, {"date": "2024-07-17", "close": 9.039546, "volume": 853386.0}, {"date": "2024-07-18", "close": 9.098628, "volume": 529761.0}, {"date": "2024-07-19", "close": 8.96077, "volume": 329114.0}, {"date": "2024-07-22", "close": 8.970617, "volume": 352995.0}, {"date": "2024-07-23", "close": 9.344803, "volume": 815491.0}, {"date": "2024-07-24", "close": 9.197098, "volume": 536566.0}, {"date": "2024-07-25", "close": 9.088781, "volume": 355490.0}, {"date": "2024-07-26", "close": 9.098628, "volume": 261257.0}, {"date": "2024-07-29", "close": 9.197098, "volume": 241436.0}, {"date": "2024-07-30", "close": 9.206945, "volume": 262183.0}, {"date": "2024-07-31", "close": 9.374344, "volume": 998210.0}, {"date": "2024-08-01", "close": 9.206945, "volume": 254414.0}, {"date": "2024-08-02", "close": 8.990311, "volume": 1202984.0}, {"date": "2024-08-05", "close": 8.635819, "volume": 418674.0}, {"date": "2024-08-06", "close": 8.872147, "volume": 714413.0}, {"date": "2024-08-07", "close": 8.941076, "volume": 415515.0}, {"date": "2024-08-08", "close": 8.881994, "volume": 283946.0}, {"date": "2024-08-09", "close": 9.000158, "volume": 199392.0}, {"date": "2024-08-12", "close": 9.138016, "volume": 284351.0}, {"date": "2024-08-13", "close": 8.941076, "volume": 206558.0}, {"date": "2024-08-14", "close": 8.941076, "volume": 147116.0}, {"date": "2024-08-15", "close": 8.921382, "volume": 173586.0}, {"date": "2024-08-16", "close": 9.010005, "volume": 357677.0}, {"date": "2024-08-19", "close": 9.187251, "volume": 460983.0}, {"date": "2024-08-20", "close": 9.05924, "volume": 179456.0}, {"date": "2024-08-21", "close": 9.019852, "volume": 442094.0}, {"date": "2024-08-22", "close": 8.990311, "volume": 336848.0}, {"date": "2024-08-23", "close": 9.098628, "volume": 210263.0}, {"date": "2024-08-26", "close": 9.039546, "volume": 199702.0}, {"date": "2024-08-27", "close": 9.118322, "volume": 266979.0}, {"date": "2024-08-28", "close": 9.010005, "volume": 266005.0}, {"date": "2024-08-29", "close": 9.029699, "volume": 225813.0}, {"date": "2024-08-30", "close": 9.05924, "volume": 457877.0}, {"date": "2024-09-02", "close": 9.226639, "volume": 556293.0}, {"date": "2024-09-03", "close": 9.138016, "volume": 273136.0}, {"date": "2024-09-04", "close": 8.941076, "volume": 190231.0}, {"date": "2024-09-05", "close": 9.010005, "volume": 241917.0}, {"date": "2024-09-06", "close": 8.901688, "volume": 195916.0}, {"date": "2024-09-09", "close": 9.029699, "volume": 351236.0}, {"date": "2024-09-10", "close": 9.118322, "volume": 339005.0}, {"date": "2024-09-11", "close": 9.206945, "volume": 305816.0}, {"date": "2024-09-12", "close": 9.266027, "volume": 366553.0}, {"date": "2024-09-13", "close": 9.423579, "volume": 657834.0}, {"date": "2024-09-16", "close": 9.364497, "volume": 513922.0}, {"date": "2024-09-17", "close": 9.295568, "volume": 359170.0}, {"date": "2024-09-18", "close": 9.049393, "volume": 542316.0}, {"date": "2024-09-19", "close": 8.950923, "volume": 869589.0}, {"date": "2024-09-20", "close": 8.911535, "volume": 1035210.0}, {"date": "2024-09-23", "close": 8.773677, "volume": 400276.0}, {"date": "2024-09-24", "close": 8.616125, "volume": 411129.0}, {"date": "2024-09-25", "close": 8.497961, "volume": 511956.0}, {"date": "2024-09-26", "close": 8.685054, "volume": 609981.0}, {"date": "2024-09-27", "close": 8.429032, "volume": 361566.0}, {"date": "2024-09-30", "close": 8.320715, "volume": 955817.0}, {"date": "2024-10-01", "close": 8.419185, "volume": 345412.0}, {"date": "2024-10-02", "close": 8.340409, "volume": 373607.0}, {"date": "2024-10-03", "close": 8.409338, "volume": 546658.0}, {"date": "2024-10-04", "close": 8.340409, "volume": 402273.0}, {"date": "2024-10-07", "close": 8.409338, "volume": 262681.0}, {"date": "2024-10-08", "close": 8.281327, "volume": 503325.0}, {"date": "2024-10-09", "close": 8.46842, "volume": 319770.0}, {"date": "2024-10-10", "close": 8.537349, "volume": 447042.0}, {"date": "2024-10-11", "close": 8.497961, "volume": 205839.0}, {"date": "2024-10-14", "close": 8.478267, "volume": 290197.0}, {"date": "2024-10-15", "close": 8.557043, "volume": 661825.0}, {"date": "2024-10-16", "close": 8.537349, "volume": 311678.0}, {"date": "2024-10-17", "close": 8.46842, "volume": 482721.0}, {"date": "2024-10-18", "close": 8.429032, "volume": 275599.0}, {"date": "2024-10-21", "close": 8.46842, "volume": 310309.0}, {"date": "2024-10-22", "close": 8.497961, "volume": 286251.0}, {"date": "2024-10-23", "close": 8.616125, "volume": 297609.0}, {"date": "2024-10-24", "close": 8.56689, "volume": 218854.0}, {"date": "2024-10-25", "close": 8.507808, "volume": 299087.0}, {"date": "2024-10-28", "close": 8.46842, "volume": 247514.0}, {"date": "2024-10-29", "close": 8.606278, "volume": 498402.0}, {"date": "2024-10-30", "close": 8.547196, "volume": 922239.0}, {"date": "2024-10-31", "close": 8.399491, "volume": 474462.0}, {"date": "2024-11-01", "close": 8.409338, "volume": 328958.0}, {"date": "2024-11-04", "close": 8.399491, "volume": 321168.0}, {"date": "2024-11-05", "close": 8.261633, "volume": 185278.0}, {"date": "2024-11-06", "close": 8.635819, "volume": 410024.0}, {"date": "2024-11-07", "close": 8.753983, "volume": 325119.0}, {"date": "2024-11-08", "close": 8.832759, "volume": 541983.0}, {"date": "2024-11-11", "close": 8.517655, "volume": 318535.0}, {"date": "2024-11-12", "close": 8.675207, "volume": 323309.0}, {"date": "2024-11-13", "close": 8.527502, "volume": 270605.0}, {"date": "2024-11-14", "close": 8.46842, "volume": 414705.0}, {"date": "2024-11-15", "close": 8.517655, "volume": 401210.0}, {"date": "2024-11-19", "close": 7.71, "volume": 2496026.0}, {"date": "2024-11-20", "close": 7.47, "volume": 2240518.0}, {"date": "2024-11-21", "close": 7.5, "volume": 1535570.0}, {"date": "2024-11-22", "close": 7.59, "volume": 826864.0}, {"date": "2024-11-25", "close": 7.53, "volume": 1425193.0}, {"date": "2024-11-26", "close": 7.5, "volume": 994146.0}, {"date": "2024-11-27", "close": 7.58, "volume": 785335.0}, {"date": "2024-11-28", "close": 7.76, "volume": 1527963.0}, {"date": "2024-11-29", "close": 7.79, "volume": 714152.0}, {"date": "2024-12-02", "close": 7.73, "volume": 891308.0}, {"date": "2024-12-03", "close": 7.71, "volume": 980361.0}, {"date": "2024-12-04", "close": 7.59, "volume": 1091147.0}, {"date": "2024-12-05", "close": 7.61, "volume": 638872.0}, {"date": "2024-12-06", "close": 7.56, "volume": 681512.0}, {"date": "2024-12-09", "close": 7.46, "volume": 1085495.0}, {"date": "2024-12-10", "close": 7.61, "volume": 1062543.0}, {"date": "2024-12-11", "close": 7.58, "volume": 814833.0}, {"date": "2024-12-12", "close": 7.56, "volume": 999306.0}, {"date": "2024-12-13", "close": 7.56, "volume": 642257.0}, {"date": "2024-12-16", "close": 7.45, "volume": 1330336.0}, {"date": "2024-12-17", "close": 7.29, "volume": 594461.0}, {"date": "2024-12-18", "close": 7.22, "volume": 777874.0}, {"date": "2024-12-19", "close": 7.12, "volume": 974433.0}, {"date": "2024-12-20", "close": 7.19, "volume": 1045483.0}, {"date": "2024-12-23", "close": 7.24, "volume": 251405.0}, {"date": "2024-12-24", "close": 7.26, "volume": 216837.0}, {"date": "2024-12-27", "close": 7.23, "volume": 459035.0}, {"date": "2024-12-30", "close": 7.22, "volume": 190108.0}, {"date": "2024-12-31", "close": 7.16, "volume": 215326.0}, {"date": "2025-01-02", "close": 7.21, "volume": 195992.0}, {"date": "2025-01-03", "close": 7.19, "volume": 229681.0}, {"date": "2025-01-06", "close": 7.15, "volume": 430416.0}, {"date": "2025-01-07", "close": 7.13, "volume": 909242.0}, {"date": "2025-01-08", "close": 7.02, "volume": 1063606.0}, {"date": "2025-01-09", "close": 6.97, "volume": 448912.0}, {"date": "2025-01-10", "close": 6.95, "volume": 360801.0}, {"date": "2025-01-13", "close": 6.9, "volume": 734707.0}, {"date": "2025-01-14", "close": 6.95, "volume": 516275.0}, {"date": "2025-01-15", "close": 6.99, "volume": 457100.0}, {"date": "2025-01-16", "close": 7.15, "volume": 598609.0}, {"date": "2025-01-17", "close": 7.12, "volume": 649815.0}, {"date": "2025-01-20", "close": 7.07, "volume": 287951.0}, {"date": "2025-01-21", "close": 7.07, "volume": 315651.0}, {"date": "2025-01-22", "close": 7.09, "volume": 527643.0}, {"date": "2025-01-23", "close": 6.93, "volume": 351834.0}, {"date": "2025-01-24", "close": 7.01, "volume": 337787.0}, {"date": "2025-01-28", "close": 7.03, "volume": 545058.0}, {"date": "2025-01-29", "close": 7.07, "volume": 370549.0}, {"date": "2025-01-30", "close": 7.14, "volume": 579893.0}, {"date": "2025-01-31", "close": 7.16, "volume": 445582.0}, {"date": "2025-02-03", "close": 7.03, "volume": 747899.0}, {"date": "2025-02-04", "close": 6.96, "volume": 547411.0}, {"date": "2025-02-05", "close": 7.03, "volume": 397065.0}, {"date": "2025-02-06", "close": 7.08, "volume": 437648.0}, {"date": "2025-02-07", "close": 7.23, "volume": 790800.0}, {"date": "2025-02-10", "close": 7.35, "volume": 1395331.0}, {"date": "2025-02-11", "close": 7.45, "volume": 1342649.0}, {"date": "2025-02-12", "close": 7.49, "volume": 640255.0}, {"date": "2025-02-13", "close": 7.42, "volume": 553179.0}, {"date": "2025-02-14", "close": 7.56, "volume": 1075355.0}, {"date": "2025-02-17", "close": 7.47, "volume": 637509.0}, {"date": "2025-02-18", "close": 7.5, "volume": 330759.0}, {"date": "2025-02-19", "close": 7.35, "volume": 860197.0}, {"date": "2025-02-20", "close": 7.22, "volume": 546626.0}, {"date": "2025-02-21", "close": 7.2, "volume": 514222.0}, {"date": "2025-02-24", "close": 7.16, "volume": 613186.0}, {"date": "2025-02-25", "close": 7.14, "volume": 632681.0}, {"date": "2025-02-26", "close": 7.07, "volume": 435028.0}, {"date": "2025-02-27", "close": 7.2, "volume": 378390.0}, {"date": "2025-02-28", "close": 7.07, "volume": 709089.0}, {"date": "2025-03-03", "close": 7.19, "volume": 379837.0}, {"date": "2025-03-04", "close": 7.04, "volume": 564777.0}, {"date": "2025-03-05", "close": 6.92, "volume": 594433.0}, {"date": "2025-03-06", "close": 6.93, "volume": 1658172.0}, {"date": "2025-03-07", "close": 7.13, "volume": 851139.0}, {"date": "2025-03-10", "close": 7.14, "volume": 526923.0}, {"date": "2025-03-11", "close": 7.05, "volume": 855217.0}, {"date": "2025-03-12", "close": 6.91, "volume": 714445.0}, {"date": "2025-03-13", "close": 6.92, "volume": 593837.0}, {"date": "2025-03-14", "close": 7.01, "volume": 509136.0}, {"date": "2025-03-17", "close": 7.03, "volume": 510622.0}, {"date": "2025-03-18", "close": 6.92, "volume": 1139968.0}, {"date": "2025-03-19", "close": 6.87, "volume": 977544.0}, {"date": "2025-03-20", "close": 6.86, "volume": 1039111.0}, {"date": "2025-03-21", "close": 6.89, "volume": 1551978.0}, {"date": "2025-03-24", "close": 6.81, "volume": 521628.0}, {"date": "2025-03-25", "close": 6.82, "volume": 1115965.0}, {"date": "2025-03-26", "close": 6.91, "volume": 718306.0}, {"date": "2025-03-27", "close": 6.99, "volume": 559024.0}, {"date": "2025-03-28", "close": 6.95, "volume": 703133.0}, {"date": "2025-03-31", "close": 6.71, "volume": 787707.0}, {"date": "2025-04-01", "close": 6.8, "volume": 770431.0}, {"date": "2025-04-02", "close": 6.76, "volume": 590757.0}, {"date": "2025-04-03", "close": 6.61, "volume": 590879.0}, {"date": "2025-04-04", "close": 6.3, "volume": 839728.0}, {"date": "2025-04-07", "close": 5.8, "volume": 2002940.0}, {"date": "2025-04-08", "close": 6.02, "volume": 2154285.0}, {"date": "2025-04-09", "close": 5.89, "volume": 1592913.0}, {"date": "2025-04-10", "close": 6.08, "volume": 1395877.0}, {"date": "2025-04-11", "close": 5.9, "volume": 1472287.0}, {"date": "2025-04-14", "close": 5.95, "volume": 813868.0}, {"date": "2025-04-15", "close": 5.94, "volume": 782585.0}, {"date": "2025-04-16", "close": 5.85, "volume": 842970.0}, {"date": "2025-04-17", "close": 5.86, "volume": 1276012.0}, {"date": "2025-04-22", "close": 5.82, "volume": 748852.0}, {"date": "2025-04-23", "close": 6.07, "volume": 1015236.0}, {"date": "2025-04-24", "close": 6.13, "volume": 475490.0}, {"date": "2025-04-28", "close": 6.1, "volume": 508710.0}, {"date": "2025-04-29", "close": 6.25, "volume": 618482.0}, {"date": "2025-04-30", "close": 6.33, "volume": 1007652.0}, {"date": "2025-05-01", "close": 6.41, "volume": 609559.0}, {"date": "2025-05-02", "close": 6.38, "volume": 670584.0}, {"date": "2025-05-05", "close": 6.23, "volume": 476546.0}, {"date": "2025-05-06", "close": 6.26, "volume": 424958.0}, {"date": "2025-05-07", "close": 6.37, "volume": 615303.0}, {"date": "2025-05-08", "close": 6.43, "volume": 628026.0}, {"date": "2025-05-09", "close": 6.44, "volume": 471215.0}, {"date": "2025-05-12", "close": 6.52, "volume": 549974.0}, {"date": "2025-05-13", "close": 6.47, "volume": 686967.0}, {"date": "2025-05-14", "close": 6.5, "volume": 528133.0}, {"date": "2025-05-15", "close": 6.47, "volume": 770626.0}, {"date": "2025-05-16", "close": 6.6, "volume": 706492.0}, {"date": "2025-05-19", "close": 6.52, "volume": 1172052.0}, {"date": "2025-05-20", "close": 6.61, "volume": 819541.0}, {"date": "2025-05-21", "close": 6.55, "volume": 609382.0}, {"date": "2025-05-22", "close": 6.59, "volume": 541782.0}, {"date": "2025-05-23", "close": 6.6, "volume": 572772.0}, {"date": "2025-05-26", "close": 6.16, "volume": 3111277.0}, {"date": "2025-05-27", "close": 6.32, "volume": 1935254.0}, {"date": "2025-05-28", "close": 6.2, "volume": 1422015.0}, {"date": "2025-05-29", "close": 6.27, "volume": 1569893.0}, {"date": "2025-05-30", "close": 6.3, "volume": 1309648.0}, {"date": "2025-06-02", "close": 6.21, "volume": 1511955.0}, {"date": "2025-06-03", "close": 5.94, "volume": 1589103.0}, {"date": "2025-06-04", "close": 6.15, "volume": 1995617.0}, {"date": "2025-06-05", "close": 6.09, "volume": 1173917.0}, {"date": "2025-06-06", "close": 6.12, "volume": 1091753.0}, {"date": "2025-06-10", "close": 6.26, "volume": 1427938.0}, {"date": "2025-06-11", "close": 6.36, "volume": 1582301.0}, {"date": "2025-06-12", "close": 6.3, "volume": 1733075.0}, {"date": "2025-06-13", "close": 6.37, "volume": 973161.0}, {"date": "2025-06-16", "close": 6.31, "volume": 673545.0}, {"date": "2025-06-17", "close": 6.42, "volume": 1078702.0}, {"date": "2025-06-18", "close": 6.4, "volume": 817355.0}, {"date": "2025-06-19", "close": 6.33, "volume": 1358423.0}, {"date": "2025-06-20", "close": 6.34, "volume": 608443.0}, {"date": "2025-06-23", "close": 6.26, "volume": 471236.0}, {"date": "2025-06-24", "close": 6.31, "volume": 648910.0}, {"date": "2025-06-25", "close": 6.27, "volume": 1546432.0}, {"date": "2025-06-26", "close": 6.28, "volume": 1095899.0}, {"date": "2025-06-27", "close": 6.29, "volume": 717125.0}, {"date": "2025-06-30", "close": 6.3, "volume": 814624.0}, {"date": "2025-07-01", "close": 6.43, "volume": 1023218.0}, {"date": "2025-07-02", "close": 6.46, "volume": 1115722.0}, {"date": "2025-07-03", "close": 6.53, "volume": 737373.0}, {"date": "2025-07-04", "close": 6.56, "volume": 648346.0}, {"date": "2025-07-07", "close": 6.5, "volume": 721709.0}, {"date": "2025-07-08", "close": 6.39, "volume": 1594740.0}, {"date": "2025-07-09", "close": 6.52, "volume": 548517.0}, {"date": "2025-07-10", "close": 6.58, "volume": 445993.0}, {"date": "2025-07-11", "close": 6.55, "volume": 524552.0}, {"date": "2025-07-14", "close": 6.47, "volume": 799446.0}, {"date": "2025-07-15", "close": 6.45, "volume": 386886.0}, {"date": "2025-07-16", "close": 6.4, "volume": 488692.0}, {"date": "2025-07-17", "close": 6.44, "volume": 596952.0}, {"date": "2025-07-18", "close": 6.63, "volume": 873752.0}, {"date": "2025-07-21", "close": 6.65, "volume": 1202738.0}, {"date": "2025-07-22", "close": 6.79, "volume": 1286332.0}, {"date": "2025-07-23", "close": 7.21, "volume": 2382288.0}, {"date": "2025-07-24", "close": 7.32, "volume": 2274689.0}, {"date": "2025-07-25", "close": 7.19, "volume": 1080319.0}, {"date": "2025-07-28", "close": 7.22, "volume": 754098.0}, {"date": "2025-07-29", "close": 7.16, "volume": 728099.0}, {"date": "2025-07-30", "close": 7.24, "volume": 710859.0}, {"date": "2025-07-31", "close": 7.25, "volume": 495898.0}, {"date": "2025-08-01", "close": 7.28, "volume": 447197.0}, {"date": "2025-08-04", "close": 7.3, "volume": 835838.0}, {"date": "2025-08-05", "close": 7.42, "volume": 1017225.0}, {"date": "2025-08-06", "close": 7.49, "volume": 628916.0}, {"date": "2025-08-07", "close": 7.55, "volume": 1051755.0}, {"date": "2025-08-08", "close": 7.48, "volume": 640810.0}, {"date": "2025-08-11", "close": 7.55, "volume": 686809.0}, {"date": "2025-08-12", "close": 7.47, "volume": 600503.0}, {"date": "2025-08-13", "close": 7.64, "volume": 977056.0}, {"date": "2025-08-14", "close": 7.64, "volume": 1110337.0}, {"date": "2025-08-15", "close": 7.65, "volume": 747872.0}, {"date": "2025-08-18", "close": 7.48, "volume": 756891.0}, {"date": "2025-08-19", "close": 7.5, "volume": 701716.0}, {"date": "2025-08-20", "close": 7.45, "volume": 791781.0}, {"date": "2025-08-21", "close": 7.59, "volume": 827763.0}, {"date": "2025-08-22", "close": 7.57, "volume": 418444.0}, {"date": "2025-08-25", "close": 7.58, "volume": 510866.0}, {"date": "2025-08-26", "close": 7.38, "volume": 2015007.0}, {"date": "2025-08-27", "close": 7.4, "volume": 1201970.0}, {"date": "2025-08-28", "close": 7.4, "volume": 675859.0}, {"date": "2025-08-29", "close": 7.44, "volume": 1340881.0}, {"date": "2025-09-01", "close": 7.47, "volume": 336871.0}, {"date": "2025-09-02", "close": 7.5, "volume": 704888.0}, {"date": "2025-09-03", "close": 7.55, "volume": 1385946.0}, {"date": "2025-09-04", "close": 7.48, "volume": 913144.0}, {"date": "2025-09-05", "close": 7.67, "volume": 867458.0}, {"date": "2025-09-08", "close": 7.65, "volume": 843342.0}, {"date": "2025-09-09", "close": 7.89, "volume": 1348066.0}, {"date": "2025-09-10", "close": 7.66, "volume": 1356250.0}, {"date": "2025-09-11", "close": 7.76, "volume": 468985.0}, {"date": "2025-09-12", "close": 7.68, "volume": 442390.0}, {"date": "2025-09-15", "close": 7.7, "volume": 982707.0}, {"date": "2025-09-16", "close": 7.84, "volume": 717258.0}, {"date": "2025-09-17", "close": 7.73, "volume": 736376.0}, {"date": "2025-09-18", "close": 7.74, "volume": 337323.0}, {"date": "2025-09-19", "close": 7.65, "volume": 1027934.0}, {"date": "2025-09-22", "close": 7.46, "volume": 624832.0}, {"date": "2025-09-23", "close": 7.46, "volume": 940850.0}, {"date": "2025-09-24", "close": 7.42, "volume": 441821.0}, {"date": "2025-09-25", "close": 7.49, "volume": 388150.0}, {"date": "2025-09-26", "close": 7.44, "volume": 363036.0}, {"date": "2025-09-29", "close": 7.42, "volume": 391998.0}, {"date": "2025-09-30", "close": 7.45, "volume": 420480.0}, {"date": "2025-10-01", "close": 7.48, "volume": 358799.0}, {"date": "2025-10-02", "close": 7.44, "volume": 305489.0}, {"date": "2025-10-03", "close": 7.46, "volume": 444094.0}, {"date": "2025-10-06", "close": 7.38, "volume": 418215.0}, {"date": "2025-10-07", "close": 7.4, "volume": 1432746.0}, {"date": "2025-10-08", "close": 7.33, "volume": 894690.0}, {"date": "2025-10-09", "close": 7.26, "volume": 3565580.0}, {"date": "2025-10-10", "close": 7.53, "volume": 953034.0}, {"date": "2025-10-13", "close": 7.38, "volume": 614775.0}, {"date": "2025-10-14", "close": 7.6, "volume": 777620.0}, {"date": "2025-10-15", "close": 7.5, "volume": 696741.0}, {"date": "2025-10-16", "close": 7.68, "volume": 742091.0}, {"date": "2025-10-17", "close": 7.62, "volume": 616049.0}, {"date": "2025-10-20", "close": 7.43, "volume": 1011146.0}, {"date": "2025-10-21", "close": 7.54, "volume": 468281.0}, {"date": "2025-10-22", "close": 7.39, "volume": 478591.0}, {"date": "2025-10-23", "close": 7.48, "volume": 456246.0}, {"date": "2025-10-24", "close": 7.43, "volume": 399697.0}, {"date": "2025-10-27", "close": 7.41, "volume": 277735.0}, {"date": "2025-10-28", "close": 7.23, "volume": 434951.0}, {"date": "2025-10-29", "close": 7.24, "volume": 1712652.0}, {"date": "2025-10-30", "close": 7.15, "volume": 772543.0}, {"date": "2025-10-31", "close": 7.09, "volume": 702093.0}, {"date": "2025-11-03", "close": 6.95, "volume": 1067313.0}, {"date": "2025-11-04", "close": 6.79, "volume": 1532501.0}, {"date": "2025-11-05", "close": 6.75, "volume": 1159599.0}, {"date": "2025-11-06", "close": 6.79, "volume": 1025830.0}, {"date": "2025-11-07", "close": 6.69, "volume": 647406.0}, {"date": "2025-11-10", "close": 6.7, "volume": 1053731.0}, {"date": "2025-11-11", "close": 6.8, "volume": 740731.0}, {"date": "2025-11-12", "close": 6.92, "volume": 1280369.0}, {"date": "2025-11-13", "close": 6.98, "volume": 894536.0}, {"date": "2025-11-14", "close": 6.97, "volume": 748141.0}, {"date": "2025-11-17", "close": 7.41, "volume": 1991556.0}, {"date": "2025-11-18", "close": 7.4, "volume": 1695438.0}, {"date": "2025-11-19", "close": 7.49, "volume": 1943502.0}, {"date": "2025-11-20", "close": 7.51, "volume": 1437916.0}, {"date": "2025-11-21", "close": 7.57, "volume": 1550955.0}, {"date": "2025-11-24", "close": 7.5, "volume": 965877.0}, {"date": "2025-11-25", "close": 7.3, "volume": 1277134.0}, {"date": "2025-11-26", "close": 7.35, "volume": 508447.0}, {"date": "2025-11-27", "close": 7.37, "volume": 317985.0}, {"date": "2025-11-28", "close": 7.35, "volume": 595137.0}, {"date": "2025-12-01", "close": 7.27, "volume": 495334.0}, {"date": "2025-12-02", "close": 7.16, "volume": 543770.0}, {"date": "2025-12-03", "close": 7.28, "volume": 884910.0}, {"date": "2025-12-04", "close": 7.33, "volume": 1119146.0}, {"date": "2025-12-05", "close": 7.09, "volume": 820796.0}, {"date": "2025-12-08", "close": 7.13, "volume": 567116.0}, {"date": "2025-12-09", "close": 7.07, "volume": 535804.0}, {"date": "2025-12-10", "close": 6.95, "volume": 750728.0}, {"date": "2025-12-11", "close": 6.96, "volume": 479085.0}, {"date": "2025-12-12", "close": 6.99, "volume": 267608.0}, {"date": "2025-12-15", "close": 7.04, "volume": 438101.0}, {"date": "2025-12-16", "close": 6.98, "volume": 823394.0}, {"date": "2025-12-17", "close": 6.95, "volume": 934344.0}, {"date": "2025-12-18", "close": 6.97, "volume": 855645.0}, {"date": "2025-12-19", "close": 6.86, "volume": 923387.0}, {"date": "2025-12-22", "close": 6.97, "volume": 516094.0}, {"date": "2025-12-23", "close": 6.97, "volume": 320095.0}, {"date": "2025-12-24", "close": 6.97, "volume": 267003.0}, {"date": "2025-12-29", "close": 6.93, "volume": 396645.0}, {"date": "2025-12-30", "close": 6.93, "volume": 320145.0}, {"date": "2025-12-31", "close": 6.85, "volume": 271821.0}, {"date": "2026-01-02", "close": 6.81, "volume": 637559.0}, {"date": "2026-01-05", "close": 7.01, "volume": 790150.0}, {"date": "2026-01-06", "close": 7.24, "volume": 969955.0}, {"date": "2026-01-07", "close": 7.3, "volume": 522268.0}, {"date": "2026-01-08", "close": 7.33, "volume": 450159.0}, {"date": "2026-01-09", "close": 7.35, "volume": 317434.0}, {"date": "2026-01-12", "close": 7.37, "volume": 797191.0}, {"date": "2026-01-13", "close": 7.33, "volume": 397347.0}, {"date": "2026-01-14", "close": 7.45, "volume": 1046114.0}, {"date": "2026-01-15", "close": 7.4, "volume": 418328.0}, {"date": "2026-01-16", "close": 7.51, "volume": 307760.0}, {"date": "2026-01-19", "close": 7.41, "volume": 303665.0}, {"date": "2026-01-20", "close": 7.35, "volume": 434195.0}, {"date": "2026-01-21", "close": 7.27, "volume": 423155.0}, {"date": "2026-01-22", "close": 7.36, "volume": 754127.0}, {"date": "2026-01-23", "close": 7.28, "volume": 373445.0}, {"date": "2026-01-27", "close": 7.28, "volume": 356494.0}, {"date": "2026-01-28", "close": 7.31, "volume": 896432.0}, {"date": "2026-01-29", "close": 7.27, "volume": 507077.0}, {"date": "2026-01-30", "close": 7.37, "volume": 757249.0}, {"date": "2026-02-02", "close": 7.49, "volume": 886162.0}, {"date": "2026-02-03", "close": 7.53, "volume": 519980.0}, {"date": "2026-02-04", "close": 7.34, "volume": 420508.0}, {"date": "2026-02-05", "close": 7.04, "volume": 1354743.0}, {"date": "2026-02-06", "close": 6.8, "volume": 611856.0}, {"date": "2026-02-09", "close": 6.98, "volume": 478882.0}, {"date": "2026-02-10", "close": 7.14, "volume": 457479.0}, {"date": "2026-02-11", "close": 7.2, "volume": 581348.0}, {"date": "2026-02-12", "close": 7.14, "volume": 392102.0}, {"date": "2026-02-13", "close": 7.06, "volume": 378107.0}, {"date": "2026-02-16", "close": 7.08, "volume": 398660.0}, {"date": "2026-02-17", "close": 7.09, "volume": 241588.0}, {"date": "2026-02-18", "close": 7.16, "volume": 539326.0}, {"date": "2026-02-19", "close": 7.22, "volume": 635530.0}, {"date": "2026-02-20", "close": 7.27, "volume": 336993.0}, {"date": "2026-02-23", "close": 7.15, "volume": 473159.0}, {"date": "2026-02-24", "close": 7.13, "volume": 445944.0}, {"date": "2026-02-25", "close": 7.2, "volume": 290973.0}, {"date": "2026-02-26", "close": 7.4, "volume": 961364.0}, {"date": "2026-02-27", "close": 7.26, "volume": 680015.0}, {"date": "2026-03-02", "close": 7.34, "volume": 546507.0}, {"date": "2026-03-03", "close": 7.39, "volume": 958799.0}, {"date": "2026-03-04", "close": 7.42, "volume": 998720.0}, {"date": "2026-03-05", "close": 7.33, "volume": 802969.0}, {"date": "2026-03-06", "close": 7.32, "volume": 359757.0}, {"date": "2026-03-09", "close": 6.99, "volume": 1100095.0}, {"date": "2026-03-10", "close": 7.04, "volume": 654242.0}, {"date": "2026-03-11", "close": 7.07, "volume": 588009.0}, {"date": "2026-03-12", "close": 6.8, "volume": 895188.0}, {"date": "2026-03-13", "close": 6.62, "volume": 1075472.0}, {"date": "2026-03-16", "close": 6.66, "volume": 543914.0}, {"date": "2026-03-17", "close": 6.73, "volume": 564724.0}, {"date": "2026-03-18", "close": 6.77, "volume": 553444.0}, {"date": "2026-03-19", "close": 6.64, "volume": 645569.0}, {"date": "2026-03-20", "close": 6.9, "volume": 3204536.0}, {"date": "2026-03-23", "close": 6.93, "volume": 635615.0}, {"date": "2026-03-24", "close": 6.92, "volume": 477097.0}, {"date": "2026-03-25", "close": 6.99, "volume": 646526.0}, {"date": "2026-03-26", "close": 7.18, "volume": 862495.0}, {"date": "2026-03-27", "close": 7.29, "volume": 904413.0}, {"date": "2026-03-30", "close": 7.12, "volume": 1121268.0}, {"date": "2026-03-31", "close": 7.2, "volume": 1422894.0}, {"date": "2026-04-01", "close": 7.4, "volume": 847593.0}, {"date": "2026-04-02", "close": 7.34, "volume": 867287.0}, {"date": "2026-04-07", "close": 7.37, "volume": 535410.0}, {"date": "2026-04-08", "close": 7.57, "volume": 750186.0}, {"date": "2026-04-09", "close": 7.69, "volume": 1122311.0}, {"date": "2026-04-10", "close": 7.64, "volume": 969783.0}, {"date": "2026-04-13", "close": 7.6, "volume": 970126.0}, {"date": "2026-04-14", "close": 7.55, "volume": 409275.0}, {"date": "2026-04-15", "close": 7.43, "volume": 550422.0}, {"date": "2026-04-16", "close": 7.42, "volume": 676243.0}, {"date": "2026-04-17", "close": 7.51, "volume": 498914.0}, {"date": "2026-04-20", "close": 7.5, "volume": 393927.0}, {"date": "2026-04-21", "close": 7.53, "volume": 408090.0}, {"date": "2026-04-22", "close": 7.44, "volume": 571761.0}, {"date": "2026-04-23", "close": 7.39, "volume": 762743.0}, {"date": "2026-04-24", "close": 7.35, "volume": 374960.0}, {"date": "2026-04-27", "close": 7.28, "volume": 330704.0}, {"date": "2026-04-28", "close": 7.02, "volume": 777373.0}, {"date": "2026-04-29", "close": 7.14, "volume": 364834.0}, {"date": "2026-04-30", "close": 7.14, "volume": 435359.0}, {"date": "2026-05-01", "close": 7.18, "volume": 562833.0}, {"date": "2026-05-04", "close": 7.17, "volume": 384058.0}, {"date": "2026-05-05", "close": 7.07, "volume": 329593.0}, {"date": "2026-05-06", "close": 7.03, "volume": 307768.0}, {"date": "2026-05-07", "close": 7.03, "volume": 609312.0}, {"date": "2026-05-08", "close": 6.9, "volume": 494980.0}, {"date": "2026-05-11", "close": 6.91, "volume": 398008.0}, {"date": "2026-05-12", "close": 7.05, "volume": 699361.0}, {"date": "2026-05-13", "close": 7.25, "volume": 594073.0}, {"date": "2026-05-14", "close": 7.18, "volume": 706275.0}, {"date": "2026-05-15", "close": 7.2, "volume": 411541.0}, {"date": "2026-05-18", "close": 5.55, "volume": 10691330.0}, {"date": "2026-05-19", "close": 5.67, "volume": 4342986.0}, {"date": "2026-05-20", "close": 5.51, "volume": 2494729.0}, {"date": "2026-05-21", "close": 5.62, "volume": 1703255.0}, {"date": "2026-05-22", "close": 5.88, "volume": 1707424.0}, {"date": "2026-05-25", "close": 6.13, "volume": 1847567.0}, {"date": "2026-05-26", "close": 5.8, "volume": 1688275.0}, {"date": "2026-05-27", "close": 5.64, "volume": 1965787.0}, {"date": "2026-05-28", "close": 5.51, "volume": 1388942.0}, {"date": "2026-05-29", "close": 5.56, "volume": 1488561.0}, {"date": "2026-06-01", "close": 5.48, "volume": 1176428.0}, {"date": "2026-06-02", "close": 5.37, "volume": 1267365.0}, {"date": "2026-06-03", "close": 5.32, "volume": 1383431.0}, {"date": "2026-06-04", "close": 5.32, "volume": 822973.0}, {"date": "2026-06-05", "close": 5.31, "volume": 796554.0}, {"date": "2026-06-09", "close": 5.31, "volume": 796669.0}, {"date": "2026-06-10", "close": 5.23, "volume": 2602122.0}, {"date": "2026-06-11", "close": 5.21, "volume": 1480304.0}, {"date": "2026-06-12", "close": 5.3, "volume": 1219060.0}, {"date": "2026-06-15", "close": 5.3, "volume": 1426508.0}, {"date": "2026-06-16", "close": 5.19, "volume": 1430667.0}, {"date": "2026-06-17", "close": 5.21, "volume": 1347016.0}, {"date": "2026-06-18", "close": 5.12, "volume": 1673502.0}, {"date": "2026-06-19", "close": 5.21, "volume": 1578103.0}, {"date": "2026-06-22", "close": 5.15, "volume": 1109922.0}, {"date": "2026-06-23", "close": 5.08, "volume": 1509799.0}, {"date": "2026-06-24", "close": 5.01, "volume": 1278810.0}, {"date": "2026-06-25", "close": 5.0, "volume": 1416957.0}, {"date": "2026-06-26", "close": 5.02, "volume": 2113390.0}, {"date": "2026-06-29", "close": 5.12, "volume": 1243437.0}, {"date": "2026-06-30", "close": 5.14, "volume": 1193831.0}, {"date": "2026-07-01", "close": 5.4, "volume": 1793050.0}, {"date": "2026-07-02", "close": 5.36, "volume": 1568399.0}, {"date": "2026-07-03", "close": 5.3, "volume": 991420.0}, {"date": "2026-07-06", "close": 5.35, "volume": 588914.0}, {"date": "2026-07-07", "close": 5.38, "volume": 813956.0}, {"date": "2026-07-08", "close": 5.45, "volume": 1038887.0}, {"date": "2026-07-09", "close": 5.55, "volume": 1192141.0}, {"date": "2026-07-10", "close": 5.58, "volume": 1156510.0}, {"date": "2026-07-13", "close": 5.55, "volume": 720736.0}, {"date": "2026-07-14", "close": 5.61, "volume": 829089.0}, {"date": "2026-07-15", "close": 5.56, "volume": 886506.0}, {"date": "2026-07-16", "close": 5.59, "volume": 705463.0}, {"date": "2026-07-17", "close": 5.58, "volume": 688040.0}, {"date": "2026-07-20", "close": 5.63, "volume": 880655.0}, {"date": "2026-07-21", "close": 5.57, "volume": 753173.0}, {"date": "2026-07-22", "close": 5.51, "volume": 687281.0}, {"date": "2026-07-23", "close": 5.56, "volume": 800789.0}, {"date": "2026-07-24", "close": 5.52, "volume": 686372.0}, {"date": "2026-07-27", "close": 5.45, "volume": 922562.0}, {"date": "2026-07-28", "close": 5.68, "volume": 1370315.0}, {"date": "2026-07-29", "close": 5.75, "volume": 1166285.0}, {"date": "2026-07-30", "close": 5.62, "volume": 788112.0}, {"date": "2026-07-31", "close": 5.63, "volume": 675326.0}, {"date": "2026-08-03", "close": 5.64, "volume": 394801.0}, {"date": "2026-08-04", "close": 5.58, "volume": 772104.0}, {"date": "2026-08-05", "close": 5.56, "volume": 713094.0}, {"date": "2026-08-06", "close": 5.59, "volume": 780399.0}, {"date": "2026-08-07", "close": 5.56, "volume": 598363.0}, {"date": "2026-08-10", "close": 5.63, "volume": 465702.0}, {"date": "2026-08-11", "close": 5.61, "volume": 500683.0}, {"date": "2026-08-12", "close": 5.66, "volume": 623612.0}, {"date": "2026-08-13", "close": 5.71, "volume": 499946.0}, {"date": "2026-08-14", "close": 5.66, "volume": 519165.0}, {"date": "2026-08-17", "close": 5.71, "volume": 508271.0}, {"date": "2026-08-18", "close": 5.74, "volume": 621863.0}, {"date": "2026-08-19", "close": 5.78, "volume": 780577.0}, {"date": "2026-08-20", "close": 5.78, "volume": 392908.0}, {"date": "2026-08-21", "close": 5.73, "volume": 566427.0}, {"date": "2026-08-24", "close": 5.81, "volume": 596507.0}, {"date": "2026-08-25", "close": 5.97, "volume": 959636.0}, {"date": "2026-08-26", "close": 5.86, "volume": 636798.0}, {"date": "2026-08-27", "close": 5.9, "volume": 440184.0}, {"date": "2026-08-28", "close": 5.99, "volume": 292904.0}, {"date": "2026-08-31", "close": 6.02, "volume": 1188528.0}, {"date": "2026-09-01", "close": 5.96, "volume": 1387875.0}, {"date": "2026-09-02", "close": 6.11, "volume": 1518931.0}, {"date": "2026-09-03", "close": 6.24, "volume": 1933229.0}, {"date": "2026-09-04", "close": 6.21, "volume": 794354.0}, {"date": "2026-09-07", "close": 6.7, "volume": 1979687.0}, {"date": "2026-09-08", "close": 6.71, "volume": 1430832.0}, {"date": "2026-09-09", "close": 6.53, "volume": 1101254.0}, {"date": "2026-09-10", "close": 6.25, "volume": 1110300.0}, {"date": "2026-09-11", "close": 6.33, "volume": 1046385.0}, {"date": "2026-09-14", "close": 6.21, "volume": 820788.0}, {"date": "2026-09-15", "close": 6.29, "volume": 843939.0}, {"date": "2026-09-16", "close": 6.24, "volume": 784774.0}, {"date": "2026-09-17", "close": 6.32, "volume": 823299.0}, {"date": "2026-09-18", "close": 6.36, "volume": 3096427.0}], "refreshing": true}