{"ticker": "EQT", "overview": {"name": "EQT Holdings Limited", "country": "Australia", "industry": "Financial Services"}, "description": "EQT Holdings Limited trades as EQT on the ASX and is registered in Australia, classified under Financial Services. Provision of services as trustee, executors, administrators, attorneys, agents, approved trustee under SIS, financial planning and other fiduciary and agency services. Privy Trades holds 23 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $9.65M. We also hold 654 ASX director and substantial-holder notices naming 66 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EQT", "has_prices": true, "as_of": "2026-09-18", "last": 23.47, "prev_close": 22.23, "change": 1.2399999999999984, "change_pct": 0.05578047683310834, "session_volume": 372452.0, "vwap_5": 22.59541669260135, "vwap_20": 21.11952604506089, "vwap_60": 19.487311320686278, "vwap_250": 20.541462478173887, "high_52w": 26.23, "low_52w": 15.19, "avg_volume_20": 114087.85, "sessions": 400, "market_cap": {"value": 596135508.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154144", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings 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 EQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154144", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASX-03153767", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings 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 EQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153767", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASXSH-03150085", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "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": "Regal Partners Funds Management Pty Ltd and its walks away from EQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150085", "trade_date": "", "timestamp": "2026-10-19", "mins": 21111}, {"id": "ASX-03138797", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in EQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138797", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75831}, {"id": "ASX-03135056", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings 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 EQT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135056", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87351}, {"id": "ASX-03129886", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings 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 EQT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129886", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "ASXSH-03109752", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate trims EQT: 6.57% to 5.36%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109752", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170871}, {"id": "ASXSH-03105057", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate cuts EQT from 7.88%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105057", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "ASXSH-03103568", "src": "ASX", "ticker": "EQT", "cik": "", "company": "EQT Holdings Limited", "company_raw": "EQT Holdings Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "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": "UBS Group AG and its related bodies corporate crosses the line: 7.88% of EQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103568", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150085-3A704429", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carol Judith Schwartz", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": null, "indirect_account": "Name of entity EQT Holdings", "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134599-3A701588", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Joseph O\u2019Brien", "notice_type": "3Y", "direct_shares": 114004.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134738-3A701607", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.57, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109752-3A696942", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.88, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105057-3A696152", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.88, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103568-3A695909", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewin", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Robson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-23", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-16", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sedgwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sedgwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Dalton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-18", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Robson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-10", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Schwartz", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-09", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Sedgwick", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-05", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M O'Brien", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-22", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Hammon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Eley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-16", "source_url": "https://www.marketindex.com.au/asx/eqt", "needs_ocr": 0}], "directors": [{"name": "Mick O'Brien", "first_seen": "2025-09-08", "last_seen": "2025-09-08", "status": "current", "notices": 1}, {"name": "M O'Brien", "first_seen": "2016-03-09", "last_seen": "2025-11-13", "status": "current", "notices": 34}, {"name": "P Lewin", "first_seen": "2026-03-11", "last_seen": "2026-03-11", "status": "current", "notices": 1}, {"name": "Michael Joseph O\u2019Brien", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}, {"name": "Carol Judith Schwartz", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}, {"name": "Mr PJ Williams", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "Mr JR McConnell", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "Mr JA Killen", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "Mr DF Groves", "first_seen": "2008-04-14", "last_seen": "2008-04-14", "status": "past", "notices": 1}, {"name": "Peter Williams", "first_seen": "2008-10-14", "last_seen": "2010-02-25", "status": "past", "notices": 4}, {"name": "R Burns", "first_seen": "2010-04-07", "last_seen": "2010-09-29", "status": "past", "notices": 2}, {"name": "JR McConnell", "first_seen": "2008-10-14", "last_seen": "2011-04-18", "status": "past", "notices": 5}, {"name": "D Groves", "first_seen": "2012-03-29", "last_seen": "2012-04-20", "status": "past", "notices": 3}, {"name": "J G Kennett", "first_seen": "2012-05-03", "last_seen": "2012-05-03", "status": "past", "notices": 1}, {"name": "K J Eley", "first_seen": "2012-09-11", "last_seen": "2012-10-01", "status": "past", "notices": 2}, {"name": "JA Killen", "first_seen": "2008-10-14", "last_seen": "2012-10-17", "status": "past", "notices": 10}, {"name": "KJ Eley", "first_seen": "2012-07-09", "last_seen": "2013-01-15", "status": "past", "notices": 3}, {"name": "Tony Killen", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "Kevin J Eley", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "Jeffrey G Kennett", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "David F Groves", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "Anne M O'Donnell", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "Alice JM Williams", "first_seen": "2013-04-17", "last_seen": "2013-04-17", "status": "past", "notices": 1}, {"name": "Kevin Eley - Salary Sacrifice - Share Plan", "first_seen": "2013-07-05", "last_seen": "2013-07-05", "status": "past", "notices": 1}, {"name": "Anne O'Donnell - Salary Sacrifice - Share Plan", "first_seen": "2013-07-05", "last_seen": "2013-07-05", "status": "past", "notices": 1}, {"name": "Robin Burns - Executive Performance Share Plan", "first_seen": "2013-09-02", "last_seen": "2013-09-02", "status": "past", "notices": 1}, {"name": "David Groves - Will Probate Share Transfer", "first_seen": "2013-09-02", "last_seen": "2013-09-02", "status": "past", "notices": 1}, {"name": "Kevin Eley", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "Jeff Kennett", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "David Groves", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "Anne O'Donnell", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "Alice Williams", "first_seen": "2013-10-21", "last_seen": "2013-10-21", "status": "past", "notices": 1}, {"name": "Killen", "first_seen": "2013-10-21", "last_seen": "2015-04-21", "status": "past", "notices": 5}, {"name": "Williams", "first_seen": "2013-12-17", "last_seen": "2015-07-13", "status": "past", "notices": 9}, {"name": "O'Donnell", "first_seen": "2014-01-15", "last_seen": "2015-07-13", "status": "past", "notices": 8}, {"name": "Kennett", "first_seen": "2014-01-15", "last_seen": "2015-07-13", "status": "past", "notices": 8}, {"name": "Groves", "first_seen": "2013-12-17", "last_seen": "2015-07-13", "status": "past", "notices": 11}, {"name": "Eley", "first_seen": "2014-01-15", "last_seen": "2015-07-13", "status": "past", "notices": 8}, {"name": "Burns", "first_seen": "2013-10-28", "last_seen": "2015-09-14", "status": "past", "notices": 4}, {"name": "DF Groves", "first_seen": "2008-09-19", "last_seen": "2016-01-11", "status": "past", "notices": 17}, {"name": "Jbk", "first_seen": "2016-03-04", "last_seen": "2016-03-04", "status": "past", "notices": 1}, {"name": "Aod", "first_seen": "2016-03-04", "last_seen": "2016-03-04", "status": "past", "notices": 1}, {"name": "James R Minto", "first_seen": "2017-03-06", "last_seen": "2017-03-06", "status": "past", "notices": 1}, {"name": "JR Minto", "first_seen": "2017-03-08", "last_seen": "2017-03-08", "status": "past", "notices": 1}, {"name": "JG Kennett", "first_seen": "2008-10-14", "last_seen": "2017-04-07", "status": "past", "notices": 6}, {"name": "O'Brien", "first_seen": "2017-09-08", "last_seen": "2017-09-08", "status": "past", "notices": 1}, {"name": "AJM Williams", "first_seen": "2008-04-14", "last_seen": "2017-10-16", "status": "past", "notices": 12}, {"name": "Tim Hammon", "first_seen": "2018-12-02", "last_seen": "2018-12-02", "status": "past", "notices": 1}, {"name": "Catherine Robson", "first_seen": "2020-02-17", "last_seen": "2020-02-17", "status": "past", "notices": 1}, {"name": "DG Sedgwick", "first_seen": "2017-05-05", "last_seen": "2020-03-05", "status": "past", "notices": 3}, {"name": "J Kennett", "first_seen": "2008-11-10", "last_seen": "2020-10-15", "status": "past", "notices": 34}, {"name": "A Williams", "first_seen": "2016-01-12", "last_seen": "2020-10-15", "status": "past", "notices": 24}, {"name": "J Minto", "first_seen": "2018-04-05", "last_seen": "2021-03-28", "status": "past", "notices": 12}, {"name": "AM O'Donnell", "first_seen": "2011-04-18", "last_seen": "2021-10-29", "status": "past", "notices": 6}, {"name": "Correction", "first_seen": "2022-09-22", "last_seen": "2022-09-22", "status": "past", "notices": 1}, {"name": "A O'Donnell", "first_seen": "2012-01-16", "last_seen": "2022-10-17", "status": "past", "notices": 32}, {"name": "D G Sedgwick", "first_seen": "2017-10-19", "last_seen": "2023-04-04", "status": "past", "notices": 12}, {"name": "K O'Dwyer", "first_seen": "2021-03-29", "last_seen": "2024-01-16", "status": "past", "notices": 8}, {"name": "K Eley", "first_seen": "2012-03-06", "last_seen": "2024-01-16", "status": "past", "notices": 37}, {"name": "T Hammon", "first_seen": "2019-01-17", "last_seen": "2024-01-18", "status": "past", "notices": 12}, {"name": "C Schwartz", "first_seen": "2020-03-11", "last_seen": "2024-04-09", "status": "past", "notices": 9}, {"name": "R Dalton", "first_seen": "2023-09-04", "last_seen": "2024-04-18", "status": "past", "notices": 2}, {"name": "D Sedgwick", "first_seen": "2016-08-12", "last_seen": "2024-09-03", "status": "past", "notices": 10}, {"name": "C Robson", "first_seen": "2020-03-17", "last_seen": "2024-10-30", "status": "past", "notices": 4}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - EQT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153104-3A704956"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151215-3A704619"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "2026 AGM Presentation to Shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151111-3A704603"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Application for quotation of securities - EQT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150847-3A704549"}, {"date": "2026-10-19", "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/2924-03150085-3A704429"}], "performance": {"ticker": "EQT", "has_prices": true, "summary": {"n": 6, "avg": 0.05211475342280264, "win_rate": 0.5, "best": 0.3527204502814258, "worst": -0.28211085297046135, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-07-07", "score": 0.0, "ref_price": 17.69, "return": 0.22272470322215926}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-01", "score": 0.0, "ref_price": 15.99, "return": 0.3527204502814258}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-06-01", "score": 0.0, "ref_price": 15.99, "return": 0.3527204502814258}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 23.13, "return": -0.0648508430609598}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 29.57, "return": -0.2685153872167738}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 30.13, "return": -0.28211085297046135}]}, "price_series": [{"date": "1990-08-15", "close": 4.9659008, "volume": 2255.0}, {"date": "1990-08-16", "close": 4.9659008, "volume": 677.0}, {"date": "1990-08-17", "close": 4.9659008, "volume": null}, {"date": "1990-08-20", "close": 4.9659008, "volume": null}, {"date": "1990-08-21", "close": 4.9659008, "volume": null}, {"date": "1990-08-22", "close": 4.877224, "volume": 1128.0}, {"date": "1990-08-23", "close": 4.877224, "volume": null}, {"date": "1990-08-24", "close": 4.877224, "volume": null}, {"date": "1990-08-27", "close": 4.877224, "volume": null}, {"date": "1990-08-28", "close": 4.877224, "volume": null}, {"date": "1990-08-29", "close": 4.877224, "volume": null}, {"date": "1990-08-30", "close": 4.877224, "volume": null}, {"date": "1990-08-31", "close": 4.877224, "volume": null}, {"date": "1990-09-03", "close": 4.877224, "volume": null}, {"date": "1990-09-04", "close": 4.877224, "volume": null}, {"date": "1990-09-05", "close": 4.877224, "volume": null}, {"date": "1990-09-06", "close": 4.877224, "volume": null}, {"date": "1990-09-07", "close": 4.877224, "volume": null}, {"date": "1990-09-10", "close": 4.877224, "volume": null}, {"date": "1990-09-11", "close": 4.877224, "volume": 1128.0}, {"date": "1990-09-12", "close": 4.877224, "volume": null}, {"date": "1990-09-13", "close": 4.877224, "volume": null}, {"date": "1990-09-14", "close": 4.7885472, "volume": 1917.0}, {"date": "1990-09-17", "close": 4.7885472, "volume": null}, {"date": "1990-09-18", "close": 4.7885472, "volume": 338.0}, {"date": "1990-09-19", "close": 4.7885472, "volume": null}, {"date": "1990-09-20", "close": 4.7885472, "volume": null}, {"date": "1990-09-21", "close": 4.80628256, "volume": 5638.0}, {"date": "1990-09-24", "close": 4.80628256, "volume": null}, {"date": "1990-09-25", "close": 4.7885472, "volume": 226.0}, {"date": "1990-09-26", "close": 4.7885472, "volume": null}, {"date": "1990-09-27", "close": 4.7885472, "volume": null}, {"date": "1990-09-28", "close": 4.7885472, "volume": null}, {"date": "1990-10-01", "close": 4.7885472, "volume": null}, {"date": "1990-10-02", "close": 4.7885472, "volume": 59993.0}, {"date": "1990-10-03", "close": 4.7885472, "volume": 2030.0}, {"date": "1990-10-04", "close": 4.7885472, "volume": 1353.0}, {"date": "1990-10-05", "close": 4.7885472, "volume": null}, {"date": "1990-10-08", "close": 4.7885472, "volume": null}, {"date": "1990-10-09", "close": 4.7885472, "volume": null}, {"date": "1990-10-10", "close": 4.7885472, "volume": null}, {"date": "1990-10-11", "close": 4.7885472, "volume": 1240.0}, {"date": "1990-10-12", "close": 4.7885472, "volume": null}, {"date": "1990-10-15", "close": 4.7885472, "volume": null}, {"date": "1990-10-16", "close": 4.7885472, "volume": null}, {"date": "1990-10-17", "close": 4.7885472, "volume": null}, {"date": "1990-10-18", "close": 4.7885472, "volume": null}, {"date": "1990-10-19", "close": 4.7885472, "volume": null}, {"date": "1990-10-22", "close": 4.7885472, "volume": null}, {"date": "1990-10-23", "close": 4.7885472, "volume": null}, {"date": "1990-10-24", "close": 4.7885472, "volume": null}, {"date": "1990-10-25", "close": 4.7885472, "volume": null}, {"date": "1990-10-26", "close": 4.7885472, "volume": null}, {"date": "1990-10-29", "close": 4.7885472, "volume": null}, {"date": "1990-10-30", "close": 4.7885472, "volume": null}, {"date": "1990-10-31", "close": 4.7885472, "volume": null}, {"date": "1990-11-01", "close": 4.7885472, "volume": null}, {"date": "1990-11-02", "close": 4.7885472, "volume": null}, {"date": "1990-11-05", "close": 4.7885472, "volume": null}, {"date": "1990-11-06", "close": 4.5225168, "volume": 113.0}, {"date": "1990-11-07", "close": 4.5225168, "volume": null}, {"date": "1990-11-08", "close": 4.5225168, "volume": null}, {"date": "1990-11-09", "close": 4.5225168, "volume": null}, {"date": "1990-11-12", "close": 4.5225168, "volume": null}, {"date": "1990-11-13", "close": 4.5225168, "volume": null}, {"date": "1990-11-14", "close": 4.5225168, "volume": null}, {"date": "1990-11-15", "close": 4.5225168, "volume": null}, {"date": "1990-11-16", "close": 4.5225168, "volume": null}, {"date": "1990-11-19", "close": 4.5225168, "volume": null}, {"date": "1990-11-20", "close": 4.5225168, "volume": null}, {"date": "1990-11-21", "close": 4.5225168, "volume": null}, {"date": "1990-11-22", "close": 4.5225168, "volume": null}, {"date": "1990-11-23", "close": 4.5225168, "volume": null}, {"date": "1990-11-26", "close": 4.5225168, "volume": null}, {"date": "1990-11-27", "close": 4.5225168, "volume": null}, {"date": "1990-11-28", "close": 4.5225168, "volume": null}, {"date": "1990-11-29", "close": 4.5225168, "volume": 2255.0}, {"date": "1990-11-30", "close": 4.5225168, "volume": null}, {"date": "1990-12-03", "close": 4.5225168, "volume": null}, {"date": "1990-12-04", "close": 4.5225168, "volume": null}, {"date": "1990-12-05", "close": 4.5225168, "volume": null}, {"date": "1990-12-06", "close": 4.5225168, "volume": null}, {"date": "1990-12-07", "close": 4.5225168, "volume": null}, {"date": "1990-12-10", "close": 4.5225168, "volume": null}, {"date": "1990-12-11", "close": 4.5225168, "volume": null}, {"date": "1990-12-12", "close": 4.5225168, "volume": 1128.0}, {"date": "1990-12-13", "close": 4.5225168, "volume": 2255.0}, {"date": "1990-12-14", "close": 4.5225168, "volume": 20298.0}, {"date": "1990-12-17", "close": 4.5225168, "volume": null}, {"date": "1990-12-18", "close": 4.43384, "volume": 1128.0}, {"date": "1990-12-19", "close": 4.43384, "volume": null}, {"date": "1990-12-20", "close": 4.43384, "volume": 9022.0}, {"date": "1990-12-21", "close": 4.43384, "volume": 1466.0}, {"date": "1990-12-24", "close": 4.43384, "volume": null}, {"date": "1990-12-25", "close": 4.43384, "volume": null}, {"date": "1990-12-26", "close": 4.43384, "volume": null}, {"date": "1990-12-27", "close": 4.43384, "volume": null}, {"date": "1990-12-28", "close": 4.43384, "volume": null}, {"date": "1990-12-31", "close": 4.43384, "volume": null}, {"date": "1991-01-01", "close": 4.43384, "volume": null}, {"date": "1991-01-02", "close": 4.43384, "volume": 226.0}, {"date": "1991-01-03", "close": 4.43384, "volume": null}, {"date": "1991-01-04", "close": 4.43384, "volume": null}, {"date": "1991-01-07", "close": 4.43384, "volume": 902.0}, {"date": "1991-01-08", "close": 4.43384, "volume": null}, {"date": "1991-01-09", "close": 4.43384, "volume": 6090.0}, {"date": "1991-01-10", "close": 4.43384, "volume": null}, {"date": "1991-01-11", "close": 4.43384, "volume": null}, {"date": "1991-01-14", "close": 4.43384, "volume": null}, {"date": "1991-01-15", "close": 4.5225168, "volume": 1128.0}, {"date": "1991-01-16", "close": 4.5225168, "volume": null}, {"date": "1991-01-17", "close": 4.5225168, "volume": null}, {"date": "1991-01-18", "close": 4.5225168, "volume": null}, {"date": "1991-01-21", "close": 4.5225168, "volume": null}, {"date": "1991-01-22", "close": 4.5225168, "volume": null}, {"date": "1991-01-23", "close": 4.5225168, "volume": 4849.0}, {"date": "1991-01-24", "close": 4.5225168, "volume": 3158.0}, {"date": "1991-01-25", "close": 4.5225168, "volume": null}, {"date": "1991-01-28", "close": 4.5225168, "volume": null}, {"date": "1991-01-29", "close": 4.5225168, "volume": null}, {"date": "1991-01-30", "close": 4.5225168, "volume": 113.0}, {"date": "1991-01-31", "close": 4.5225168, "volume": 5638.0}, {"date": "1991-02-01", "close": 4.5225168, "volume": null}, {"date": "1991-02-04", "close": 4.43384, "volume": 1240.0}, {"date": "1991-02-05", "close": 4.43384, "volume": 113.0}, {"date": "1991-02-06", "close": 4.43384, "volume": null}, {"date": "1991-02-07", "close": 4.43384, "volume": null}, {"date": "1991-02-08", "close": 4.43384, "volume": null}, {"date": "1991-02-11", "close": 4.5225168, "volume": 1128.0}, {"date": "1991-02-12", "close": 4.5225168, "volume": 1579.0}, {"date": "1991-02-13", "close": 4.5225168, "volume": 2255.0}, {"date": "1991-02-14", "close": 4.5225168, "volume": null}, {"date": "1991-02-15", "close": 4.5225168, "volume": null}, {"date": "1991-02-18", "close": 4.5225168, "volume": null}, {"date": "1991-02-19", "close": 4.5225168, "volume": 5413.0}, {"date": "1991-02-20", "close": 4.5225168, "volume": 3158.0}, {"date": "1991-02-21", "close": 4.5225168, "volume": 2481.0}, {"date": "1991-02-22", "close": 4.5225168, "volume": null}, {"date": "1991-02-25", "close": 4.5225168, "volume": null}, {"date": "1991-02-26", "close": 4.5225168, "volume": null}, {"date": "1991-02-27", "close": 4.5225168, "volume": null}, {"date": "1991-02-28", "close": 4.5225168, "volume": null}, {"date": "1991-03-01", "close": 4.5225168, "volume": null}, {"date": "1991-03-04", "close": 4.43384, "volume": 4736.0}, {"date": "1991-03-05", "close": 4.43384, "volume": null}, {"date": "1991-03-06", "close": 4.43384, "volume": null}, {"date": "1991-03-07", "close": 4.3451632, "volume": 1128.0}, {"date": "1991-03-08", "close": 4.3451632, "volume": null}, {"date": "1991-03-11", "close": 4.3451632, "volume": null}, {"date": "1991-03-12", "close": 4.3451632, "volume": null}, {"date": "1991-03-13", "close": 4.3451632, "volume": 451.0}, {"date": "1991-03-14", "close": 4.3451632, "volume": null}, {"date": "1991-03-15", "close": 4.3451632, "volume": null}, {"date": "1991-03-18", "close": 4.3451632, "volume": null}, {"date": "1991-03-19", "close": 4.3451632, "volume": 1128.0}, {"date": "1991-03-20", "close": 4.3451632, "volume": null}, {"date": "1991-03-21", "close": 4.3451632, "volume": null}, {"date": "1991-03-22", "close": 4.3451632, "volume": null}, {"date": "1991-03-25", "close": 4.3451632, "volume": 2255.0}, {"date": "1991-03-26", "close": 4.3451632, "volume": null}, {"date": "1991-03-27", "close": 4.3451632, "volume": null}, {"date": "1991-03-28", "close": 4.3451632, "volume": null}, {"date": "1991-03-29", "close": 4.3451632, "volume": null}, {"date": "1991-04-01", "close": 4.3451632, "volume": null}, {"date": "1991-04-02", "close": 4.3451632, "volume": null}, {"date": "1991-04-03", "close": 4.3451632, "volume": null}, {"date": "1991-04-04", "close": 4.3451632, "volume": null}, {"date": "1991-04-05", "close": 4.3451632, "volume": null}, {"date": "1991-04-08", "close": 4.3451632, "volume": 2819.0}, {"date": "1991-04-09", "close": 4.3451632, "volume": null}, {"date": "1991-04-10", "close": 4.3451632, "volume": null}, {"date": "1991-04-11", "close": 4.3451632, "volume": null}, {"date": "1991-04-12", "close": 4.3451632, "volume": null}, {"date": "1991-04-15", "close": 4.3451632, "volume": null}, {"date": "1991-04-16", "close": 4.3451632, "volume": null}, {"date": "1991-04-17", "close": 4.3451632, "volume": 2255.0}, {"date": "1991-04-18", "close": 4.2564864, "volume": 3383.0}, {"date": "1991-04-19", "close": 4.1678096, "volume": 2255.0}, {"date": "1991-04-22", "close": 4.1678096, "volume": null}, {"date": "1991-04-23", "close": 4.1678096, "volume": null}, {"date": "1991-04-24", "close": 4.1678096, "volume": null}, {"date": "1991-04-25", "close": 4.1678096, "volume": null}, {"date": "1991-04-26", "close": 4.1678096, "volume": null}, {"date": "1991-04-29", "close": 4.3451632, "volume": 5638.0}, {"date": "1991-04-30", "close": 4.3451632, "volume": null}, {"date": "1991-05-01", "close": 4.3451632, "volume": null}, {"date": "1991-05-02", "close": 4.3451632, "volume": null}, {"date": "1991-05-03", "close": 4.3451632, "volume": null}, {"date": "1991-05-06", "close": 4.1678096, "volume": 2030.0}, {"date": "1991-05-07", "close": 4.1678096, "volume": null}, {"date": "1991-05-08", "close": 4.18554496, "volume": 113.0}, {"date": "1991-05-09", "close": 4.18554496, "volume": null}, {"date": "1991-05-10", "close": 4.18554496, "volume": 4172.0}, {"date": "1991-05-13", "close": 4.18554496, "volume": 2255.0}, {"date": "1991-05-14", "close": 4.18554496, "volume": 1692.0}, {"date": "1991-05-15", "close": 4.18554496, "volume": 902.0}, {"date": "1991-05-16", "close": 4.18554496, "volume": null}, {"date": "1991-05-17", "close": 4.18554496, "volume": null}, {"date": "1991-05-20", "close": 4.18554496, "volume": null}, {"date": "1991-05-21", "close": 4.18554496, "volume": null}, {"date": "1991-05-22", "close": 4.18554496, "volume": null}, {"date": "1991-05-23", "close": 4.1678096, "volume": 3383.0}, {"date": "1991-05-24", "close": 4.1678096, "volume": null}, {"date": "1991-05-27", "close": 4.1678096, "volume": null}, {"date": "1991-05-28", "close": 4.1678096, "volume": null}, {"date": "1991-05-29", "close": 4.1678096, "volume": null}, {"date": "1991-05-30", "close": 4.1678096, "volume": null}, {"date": "1991-05-31", "close": 4.18554496, "volume": 2368.0}, {"date": "1991-06-03", "close": 4.18554496, "volume": null}, {"date": "1991-06-04", "close": 4.18554496, "volume": null}, {"date": "1991-06-05", "close": 4.18554496, "volume": null}, {"date": "1991-06-06", "close": 4.212148, "volume": 1128.0}, {"date": "1991-06-07", "close": 4.212148, "volume": null}, {"date": "1991-06-10", "close": 4.212148, "volume": null}, {"date": "1991-06-11", "close": 4.2564864, "volume": 1804.0}, {"date": "1991-06-12", "close": 4.2564864, "volume": 1579.0}, {"date": "1991-06-13", "close": 4.2564864, "volume": null}, {"date": "1991-06-14", "close": 4.2564864, "volume": null}, {"date": "1991-06-17", "close": 4.18554496, "volume": 2255.0}, {"date": "1991-06-18", "close": 4.18554496, "volume": 4511.0}, {"date": "1991-06-19", "close": 4.1678096, "volume": 1015.0}, {"date": "1991-06-20", "close": 4.1678096, "volume": null}, {"date": "1991-06-21", "close": 4.1678096, "volume": 2255.0}, {"date": "1991-06-24", "close": 4.1678096, "volume": null}, {"date": "1991-06-25", "close": 4.1678096, "volume": null}, {"date": "1991-06-26", "close": 4.1678096, "volume": null}, {"date": "1991-06-27", "close": 4.1678096, "volume": null}, {"date": "1991-06-28", "close": 4.1678096, "volume": null}, {"date": "1991-07-01", "close": 4.1678096, "volume": null}, {"date": "1991-07-02", "close": 4.1678096, "volume": null}, {"date": "1991-07-03", "close": 4.1678096, "volume": null}, {"date": "1991-07-04", "close": 4.1678096, "volume": null}, {"date": "1991-07-05", "close": 3.990456, "volume": 677.0}, {"date": "1991-07-08", "close": 3.990456, "volume": null}, {"date": "1991-07-09", "close": 3.990456, "volume": null}, {"date": "1991-07-10", "close": 3.990456, "volume": null}, {"date": "1991-07-11", "close": 3.7244256, "volume": 677.0}, {"date": "1991-07-12", "close": 4.2564864, "volume": 1579.0}, {"date": "1991-07-15", "close": 4.2564864, "volume": 226.0}, {"date": "1991-07-16", "close": 3.990456, "volume": 4624.0}, {"date": "1991-07-17", "close": 3.990456, "volume": 113.0}, {"date": "1991-07-18", "close": 4.0791328, "volume": 10600.0}, {"date": "1991-07-19", "close": 4.0791328, "volume": 2255.0}, {"date": "1991-07-22", "close": 4.0791328, "volume": 338.0}, {"date": "1991-07-23", "close": 4.0791328, "volume": null}, {"date": "1991-07-24", "close": 4.0791328, "volume": null}, {"date": "1991-07-25", "close": 4.2564864, "volume": 2255.0}, {"date": "1991-07-26", "close": 4.2564864, "volume": null}, {"date": "1991-07-29", "close": 4.2564864, "volume": null}, {"date": "1991-07-30", "close": 4.2564864, "volume": null}, {"date": "1991-07-31", "close": 4.2564864, "volume": 3383.0}, {"date": "1991-08-01", "close": 4.2564864, "volume": null}, {"date": "1991-08-02", "close": 4.2564864, "volume": 902.0}, {"date": "1991-08-05", "close": 4.2564864, "volume": null}, {"date": "1991-08-06", "close": 4.2564864, "volume": null}, {"date": "1991-08-07", "close": 4.2564864, "volume": null}, {"date": "1991-08-08", "close": 4.2564864, "volume": null}, {"date": "1991-08-09", "close": 4.2564864, "volume": null}, {"date": "1991-08-12", "close": 4.2564864, "volume": null}, {"date": "1991-08-13", "close": 4.2564864, "volume": null}, {"date": "1991-08-14", "close": 4.2564864, "volume": null}, {"date": "1991-08-15", "close": 4.2564864, "volume": null}, {"date": "1991-08-16", "close": 4.2564864, "volume": null}, {"date": "1991-08-19", "close": 4.2564864, "volume": null}, {"date": "1991-08-20", "close": 4.3451632, "volume": 5751.0}, {"date": "1991-08-21", "close": 4.3451632, "volume": null}, {"date": "1991-08-22", "close": 4.3451632, "volume": null}, {"date": "1991-08-23", "close": 4.3451632, "volume": null}, {"date": "1991-08-26", "close": 4.3451632, "volume": null}, {"date": "1991-08-27", "close": 4.3451632, "volume": null}, {"date": "1991-08-28", "close": 4.3451632, "volume": null}, {"date": "1991-08-29", "close": 4.43384, "volume": 564.0}, {"date": "1991-08-30", "close": 4.43384, "volume": null}, {"date": "1991-09-02", "close": 4.43384, "volume": null}, {"date": "1991-09-03", "close": 4.43384, "volume": null}, {"date": "1991-09-04", "close": 4.43384, "volume": null}, {"date": "1991-09-05", "close": 4.5225168, "volume": 2255.0}, {"date": "1991-09-06", "close": 4.5225168, "volume": null}, {"date": "1991-09-09", "close": 4.5225168, "volume": null}, {"date": "1991-09-10", "close": 4.5225168, "volume": 2255.0}, {"date": "1991-09-11", "close": 4.5225168, "volume": null}, {"date": "1991-09-12", "close": 4.43384, "volume": 1692.0}, {"date": "1991-09-13", "close": 4.43384, "volume": null}, {"date": "1991-09-16", "close": 4.2564864, "volume": 2819.0}, {"date": "1991-09-17", "close": 4.2564864, "volume": 113.0}, {"date": "1991-09-18", "close": 4.2564864, "volume": null}, {"date": "1991-09-19", "close": 4.2564864, "volume": null}, {"date": "1991-09-20", "close": 4.43384, "volume": 2255.0}, {"date": "1991-09-23", "close": 4.43384, "volume": 2255.0}, {"date": "1991-09-24", "close": 4.43384, "volume": null}, {"date": "1991-09-25", "close": 4.43384, "volume": null}, {"date": "1991-09-26", "close": 4.43384, "volume": 1128.0}, {"date": "1991-09-27", "close": 4.43384, "volume": null}, {"date": "1991-09-30", "close": 4.43384, "volume": null}, {"date": "1991-10-01", "close": 4.43384, "volume": null}, {"date": "1991-10-02", "close": 4.43384, "volume": null}, {"date": "1991-10-03", "close": 4.5225168, "volume": 113.0}, {"date": "1991-10-04", "close": 4.5225168, "volume": null}, {"date": "1991-10-07", "close": 4.5225168, "volume": null}, {"date": "1991-10-08", "close": 4.43384, "volume": 113.0}, {"date": "1991-10-09", "close": 4.43384, "volume": null}, {"date": "1991-10-10", "close": 4.43384, "volume": null}, {"date": "1991-10-11", "close": 4.43384, "volume": null}, {"date": "1991-10-14", "close": 4.43384, "volume": 2706.0}, {"date": "1991-10-15", "close": 4.43384, "volume": null}, {"date": "1991-10-16", "close": 4.43384, "volume": null}, {"date": "1991-10-17", "close": 4.43384, "volume": null}, {"date": "1991-10-18", "close": 4.43384, "volume": null}, {"date": "1991-10-21", "close": 4.43384, "volume": 564.0}, {"date": "1991-10-22", "close": 4.2564864, "volume": 2706.0}, {"date": "1991-10-23", "close": 4.2564864, "volume": null}, {"date": "1991-10-24", "close": 4.2564864, "volume": null}, {"date": "1991-10-25", "close": 4.2564864, "volume": null}, {"date": "1991-10-28", "close": 4.43384, "volume": 1128.0}, {"date": "1991-10-29", "close": 4.43384, "volume": null}, {"date": "1991-10-30", "close": 4.43384, "volume": 451.0}, {"date": "1991-10-31", "close": 4.43384, "volume": null}, {"date": "1991-11-01", "close": 4.43384, "volume": null}, {"date": "1991-11-04", "close": 4.43384, "volume": null}, {"date": "1991-11-05", "close": 4.43384, "volume": null}, {"date": "1991-11-06", "close": 4.44270768, "volume": 564.0}, {"date": "1991-11-07", "close": 4.44270768, "volume": null}, {"date": "1991-11-08", "close": 4.44270768, "volume": null}, {"date": "1991-11-11", "close": 4.44270768, "volume": null}, {"date": "1991-11-12", "close": 4.44270768, "volume": null}, {"date": "1991-11-13", "close": 4.5225168, "volume": 8458.0}, {"date": "1991-11-14", "close": 4.4781784, "volume": 13532.0}, {"date": "1991-11-15", "close": 4.4781784, "volume": 6541.0}, {"date": "1991-11-18", "close": 4.4781784, "volume": null}, {"date": "1991-11-19", "close": 4.4781784, "volume": null}, {"date": "1991-11-20", "close": 4.4781784, "volume": null}, {"date": "1991-11-21", "close": 4.4781784, "volume": null}, {"date": "1991-11-22", "close": 4.4781784, "volume": null}, {"date": "1991-11-25", "close": 4.4781784, "volume": null}, {"date": "1991-11-26", "close": 4.4781784, "volume": null}, {"date": "1991-11-27", "close": 4.4781784, "volume": null}, {"date": "1991-11-28", "close": 4.4781784, "volume": null}, {"date": "1991-11-29", "close": 4.4781784, "volume": null}, {"date": "1991-12-02", "close": 4.4781784, "volume": null}, {"date": "1991-12-03", "close": 4.4781784, "volume": null}, {"date": "1991-12-04", "close": 4.4781784, "volume": null}, {"date": "1991-12-05", "close": 4.4781784, "volume": null}, {"date": "1991-12-06", "close": 4.4781784, "volume": null}, {"date": "1991-12-09", "close": 4.4781784, "volume": null}, {"date": "1991-12-10", "close": 4.4781784, "volume": null}, {"date": "1991-12-11", "close": 4.4781784, "volume": null}, {"date": "1991-12-12", "close": 4.4781784, "volume": null}, {"date": "1991-12-13", "close": 4.4781784, "volume": null}, {"date": "1991-12-16", "close": 4.4781784, "volume": null}, {"date": "1991-12-17", "close": 4.4781784, "volume": null}, {"date": "1991-12-18", "close": 4.4781784, "volume": null}, {"date": "1991-12-19", "close": 4.4781784, "volume": null}, {"date": "1991-12-20", "close": 4.4781784, "volume": null}, {"date": "1991-12-23", "close": 4.5225168, "volume": 1353.0}, {"date": "1991-12-24", "close": 4.5225168, "volume": null}, {"date": "1991-12-25", "close": 4.5225168, "volume": null}, {"date": "1991-12-26", "close": 4.5225168, "volume": null}, {"date": "1991-12-27", "close": 4.5225168, "volume": null}, {"date": "1991-12-30", "close": 4.5225168, "volume": null}, {"date": "1991-12-31", "close": 4.5225168, "volume": null}, {"date": "1992-01-01", "close": 4.5225168, "volume": null}, {"date": "1992-01-02", "close": 4.5225168, "volume": null}, {"date": "1992-01-03", "close": 4.5225168, "volume": null}, {"date": "1992-01-06", "close": 4.5225168, "volume": 2255.0}, {"date": "1992-01-07", "close": 4.5225168, "volume": 902.0}, {"date": "1992-01-08", "close": 4.5225168, "volume": null}, {"date": "1992-01-09", "close": 4.5225168, "volume": null}, {"date": "1992-01-10", "close": 4.5225168, "volume": null}, {"date": "1992-01-13", "close": 4.5225168, "volume": null}, {"date": "1992-01-14", "close": 4.5225168, "volume": null}, {"date": "1992-01-15", "close": 4.5225168, "volume": null}, {"date": "1992-01-16", "close": 4.5225168, "volume": 16577.0}, {"date": "1992-01-17", "close": 4.5225168, "volume": 1128.0}, {"date": "1992-01-20", "close": 4.5225168, "volume": null}, {"date": "1992-01-21", "close": 4.5225168, "volume": null}, {"date": "1992-01-22", "close": 4.5225168, "volume": null}, {"date": "1992-01-23", "close": 4.5225168, "volume": null}, {"date": "1992-01-24", "close": 4.5225168, "volume": null}, {"date": "1992-01-27", "close": 4.5225168, "volume": null}, {"date": "1992-01-28", "close": 4.5225168, "volume": null}, {"date": "1992-01-29", "close": 4.5225168, "volume": null}, {"date": "1992-01-30", "close": 4.5225168, "volume": null}, {"date": "1992-01-31", "close": 4.5225168, "volume": null}, {"date": "1992-02-03", "close": 4.5225168, "volume": null}, {"date": "1992-02-04", "close": 4.5225168, "volume": null}, {"date": "1992-02-05", "close": 4.5225168, "volume": null}, {"date": "1992-02-06", "close": 4.5225168, "volume": null}, {"date": "1992-02-07", "close": 4.5225168, "volume": null}, {"date": "1992-02-10", "close": 4.5225168, "volume": null}, {"date": "1992-02-11", "close": 4.6111936, "volume": 3383.0}, {"date": "1992-02-12", "close": 4.6111936, "volume": 1692.0}, {"date": "1992-02-13", "close": 4.6998704, "volume": 6202.0}, {"date": "1992-02-14", "close": 4.6998704, "volume": null}, {"date": "1992-02-17", "close": 4.6998704, "volume": null}, {"date": "1992-02-18", "close": 4.7442088, "volume": 3947.0}, {"date": "1992-02-19", "close": 4.7442088, "volume": 338.0}, {"date": "1992-02-20", "close": 4.7442088, "volume": null}, {"date": "1992-02-21", "close": 4.7442088, "volume": null}, {"date": "1992-02-24", "close": 4.7442088, "volume": null}, {"date": "1992-02-25", "close": 4.7442088, "volume": null}, {"date": "1992-02-26", "close": 4.7442088, "volume": null}, {"date": "1992-02-27", "close": 4.7442088, "volume": null}, {"date": "1992-02-28", "close": 4.7442088, "volume": null}, {"date": "1992-03-02", "close": 4.7442088, "volume": null}, {"date": "1992-03-03", "close": 4.7442088, "volume": null}, {"date": "1992-03-04", "close": 4.7442088, "volume": null}, {"date": "1992-03-05", "close": 4.7442088, "volume": null}, {"date": "1992-03-06", "close": 4.7442088, "volume": null}, {"date": "1992-03-09", "close": 4.7442088, "volume": null}, {"date": "1992-03-10", "close": 4.7442088, "volume": null}, {"date": "1992-03-11", "close": 4.7442088, "volume": null}, {"date": "1992-03-12", "close": 4.6111936, "volume": 1128.0}, {"date": "1992-03-13", "close": 4.6111936, "volume": 2143.0}, {"date": "1992-03-16", "close": 4.6111936, "volume": null}, {"date": "1992-03-17", "close": 4.6111936, "volume": null}, {"date": "1992-03-18", "close": 4.5225168, "volume": 1466.0}, {"date": "1992-03-19", "close": 4.5225168, "volume": null}, {"date": "1992-03-20", "close": 4.6111936, "volume": 3383.0}, {"date": "1992-03-23", "close": 4.5225168, "volume": 902.0}, {"date": "1992-03-24", "close": 4.5225168, "volume": 1353.0}, {"date": "1992-03-25", "close": 4.5225168, "volume": null}, {"date": "1992-03-26", "close": 4.5225168, "volume": null}, {"date": "1992-03-27", "close": 4.5225168, "volume": null}, {"date": "1992-03-30", "close": 4.5225168, "volume": null}, {"date": "1992-03-31", "close": 4.5225168, "volume": null}, {"date": "1992-04-01", "close": 4.43384, "volume": 1128.0}, {"date": "1992-04-02", "close": 4.43384, "volume": null}, {"date": "1992-04-03", "close": 4.43384, "volume": null}, {"date": "1992-04-06", "close": 4.43384, "volume": null}, {"date": "1992-04-07", "close": 4.43384, "volume": 2255.0}, {"date": "1992-04-08", "close": 4.43384, "volume": null}, {"date": "1992-04-09", "close": 4.43384, "volume": null}, {"date": "1992-04-10", "close": 4.43384, "volume": null}, {"date": "1992-04-13", "close": 4.43384, "volume": null}, {"date": "1992-04-14", "close": 4.43384, "volume": null}, {"date": "1992-04-15", "close": 4.43384, "volume": null}, {"date": "1992-04-16", "close": 4.3008248, "volume": 11954.0}, {"date": "1992-04-17", "close": 4.3008248, "volume": null}, {"date": "1992-04-20", "close": 4.3008248, "volume": null}, {"date": "1992-04-21", "close": 4.3008248, "volume": null}, {"date": "1992-04-22", "close": 4.3008248, "volume": null}, {"date": "1992-04-23", "close": 4.3008248, "volume": 1692.0}, {"date": "1992-04-24", "close": 4.3008248, "volume": 4398.0}, {"date": "1992-04-27", "close": 4.3008248, "volume": null}, {"date": "1992-04-28", "close": 4.3008248, "volume": null}, {"date": "1992-04-29", "close": 4.3008248, "volume": 113.0}, {"date": "1992-04-30", "close": 4.3451632, "volume": 2255.0}, {"date": "1992-05-01", "close": 4.3451632, "volume": 2594.0}, {"date": "1992-05-04", "close": 4.3451632, "volume": 1917.0}, {"date": "1992-05-05", "close": 4.3451632, "volume": null}, {"date": "1992-05-06", "close": 4.3451632, "volume": null}, {"date": "1992-05-07", "close": 4.3451632, "volume": 1692.0}, {"date": "1992-05-08", "close": 4.3451632, "volume": null}, {"date": "1992-05-11", "close": 4.3451632, "volume": null}, {"date": "1992-05-12", "close": 4.3451632, "volume": null}, {"date": "1992-05-13", "close": 4.3451632, "volume": null}, {"date": "1992-05-14", "close": 4.3451632, "volume": 3383.0}, {"date": "1992-05-15", "close": 4.3451632, "volume": null}, {"date": "1992-05-18", "close": 4.3451632, "volume": null}, {"date": "1992-05-19", "close": 4.3451632, "volume": 1128.0}, {"date": "1992-05-20", "close": 4.3451632, "volume": null}, {"date": "1992-05-21", "close": 4.3451632, "volume": null}, {"date": "1992-05-22", "close": 4.2564864, "volume": 338.0}, {"date": "1992-05-25", "close": 4.2564864, "volume": 5977.0}, {"date": "1992-05-26", "close": 4.2564864, "volume": null}, {"date": "1992-05-27", "close": 4.2564864, "volume": null}, {"date": "1992-05-28", "close": 4.2564864, "volume": null}, {"date": "1992-05-29", "close": 4.2564864, "volume": null}, {"date": "1992-06-01", "close": 4.2564864, "volume": null}, {"date": "1992-06-02", "close": 4.2564864, "volume": null}, {"date": "1992-06-03", "close": 4.0791328, "volume": 4511.0}, {"date": "1992-06-04", "close": 4.0791328, "volume": 2030.0}, {"date": "1992-06-05", "close": 4.1678096, "volume": 2030.0}, {"date": "1992-06-08", "close": 4.1678096, "volume": null}, {"date": "1992-06-09", "close": 4.212148, "volume": 1128.0}, {"date": "1992-06-10", "close": 4.212148, "volume": null}, {"date": "1992-06-11", "close": 4.212148, "volume": null}, {"date": "1992-06-12", "close": 4.212148, "volume": null}, {"date": "1992-06-15", "close": 4.212148, "volume": null}, {"date": "1992-06-16", "close": 4.212148, "volume": null}, {"date": "1992-06-17", "close": 4.212148, "volume": 1917.0}, {"date": "1992-06-18", "close": 4.212148, "volume": 9022.0}, {"date": "1992-06-19", "close": 4.212148, "volume": 2706.0}, {"date": "1992-06-22", "close": 4.212148, "volume": null}, {"date": "1992-06-23", "close": 4.212148, "volume": null}, {"date": "1992-06-24", "close": 4.212148, "volume": null}, {"date": "1992-06-25", "close": 4.212148, "volume": null}, {"date": "1992-06-26", "close": 4.212148, "volume": null}, {"date": "1992-06-29", "close": 4.212148, "volume": null}, {"date": "1992-06-30", "close": 4.212148, "volume": 3158.0}, {"date": "1992-07-01", "close": 4.212148, "volume": null}, {"date": "1992-07-02", "close": 4.212148, "volume": null}, {"date": "1992-07-03", "close": 4.212148, "volume": null}, {"date": "1992-07-06", "close": 4.212148, "volume": null}, {"date": "1992-07-07", "close": 4.3008248, "volume": 2255.0}, {"date": "1992-07-08", "close": 4.3008248, "volume": null}, {"date": "1992-07-09", "close": 4.3008248, "volume": null}, {"date": "1992-07-10", "close": 4.3008248, "volume": null}, {"date": "1992-07-13", "close": 4.3008248, "volume": null}, {"date": "1992-07-14", "close": 4.3008248, "volume": null}, {"date": "1992-07-15", "close": 4.3008248, "volume": null}, {"date": "1992-07-16", "close": 4.3008248, "volume": null}, {"date": "1992-07-17", "close": 4.3008248, "volume": null}, {"date": "1992-07-20", "close": 4.3008248, "volume": null}, {"date": "1992-07-21", "close": 4.3008248, "volume": null}, {"date": "1992-07-22", "close": 4.3008248, "volume": null}, {"date": "1992-07-23", "close": 4.3008248, "volume": null}, {"date": "1992-07-24", "close": 4.5225168, "volume": 2255.0}, {"date": "1992-07-27", "close": 4.5225168, "volume": null}, {"date": "1992-07-28", "close": 4.5225168, "volume": null}, {"date": "1992-07-29", "close": 4.5225168, "volume": null}, {"date": "1992-07-30", "close": 4.5225168, "volume": null}, {"date": "1992-07-31", "close": 4.5225168, "volume": null}, {"date": "1992-08-03", "close": 4.5225168, "volume": null}, {"date": "1992-08-04", "close": 4.5225168, "volume": null}, {"date": "1992-08-05", "close": 4.5225168, "volume": null}, {"date": "1992-08-06", "close": 4.5225168, "volume": null}, {"date": "1992-08-07", "close": 4.43384, "volume": 1128.0}, {"date": "1992-08-10", "close": 4.43384, "volume": null}, {"date": "1992-08-11", "close": 4.43384, "volume": null}, {"date": "1992-08-12", "close": 4.43384, "volume": null}, {"date": "1992-08-13", "close": 4.43384, "volume": null}, {"date": "1992-08-14", "close": 4.3451632, "volume": 226.0}, {"date": "1992-08-17", "close": 4.3451632, "volume": null}, {"date": "1992-08-18", "close": 4.3451632, "volume": null}, {"date": "1992-08-19", "close": 4.3451632, "volume": null}, {"date": "1992-08-20", "close": 4.3451632, "volume": null}, {"date": "1992-08-21", "close": 4.3451632, "volume": null}, {"date": "1992-08-24", "close": 4.3451632, "volume": null}, {"date": "1992-08-25", "close": 4.3451632, "volume": null}, {"date": "1992-08-26", "close": 4.3008248, "volume": 1917.0}, {"date": "1992-08-27", "close": 4.3008248, "volume": 789.0}, {"date": "1992-08-28", "close": 4.3008248, "volume": 1466.0}, {"date": "1992-08-31", "close": 4.3008248, "volume": null}, {"date": "1992-09-01", "close": 4.3008248, "volume": null}, {"date": "1992-09-02", "close": 4.3451632, "volume": 113.0}, {"date": "1992-09-03", "close": 4.3451632, "volume": null}, {"date": "1992-09-04", "close": 4.3451632, "volume": null}, {"date": "1992-09-07", "close": 4.3451632, "volume": null}, {"date": "1992-09-08", "close": 4.3451632, "volume": null}, {"date": "1992-09-09", "close": 4.3451632, "volume": null}, {"date": "1992-09-10", "close": 4.3451632, "volume": null}, {"date": "1992-09-11", "close": 4.3451632, "volume": null}, {"date": "1992-09-14", "close": 4.3451632, "volume": null}, {"date": "1992-09-15", "close": 4.3451632, "volume": null}, {"date": "1992-09-16", "close": 4.3451632, "volume": null}, {"date": "1992-09-17", "close": 4.3451632, "volume": null}, {"date": "1992-09-18", "close": 4.43384, "volume": 3158.0}, {"date": "1992-09-21", "close": 4.43384, "volume": null}, {"date": "1992-09-22", "close": 4.43384, "volume": null}, {"date": "1992-09-23", "close": 4.43384, "volume": null}, {"date": "1992-09-24", "close": 4.43384, "volume": null}, {"date": "1992-09-25", "close": 4.43384, "volume": null}, {"date": "1992-09-28", "close": 4.43384, "volume": null}, {"date": "1992-09-29", "close": 4.43384, "volume": null}, {"date": "1992-09-30", "close": 4.43384, "volume": null}, {"date": "1992-10-01", "close": 4.43384, "volume": 3383.0}, {"date": "1992-10-02", "close": 4.43384, "volume": null}, {"date": "1992-10-05", "close": 4.43384, "volume": 1579.0}, {"date": "1992-10-06", "close": 4.43384, "volume": null}, {"date": "1992-10-07", "close": 4.43384, "volume": 1353.0}, {"date": "1992-10-08", "close": 4.43384, "volume": null}, {"date": "1992-10-09", "close": 4.43384, "volume": null}, {"date": "1992-10-12", "close": 4.43384, "volume": null}, {"date": "1992-10-13", "close": 4.43384, "volume": null}, {"date": "1992-10-14", "close": 4.43384, "volume": null}, {"date": "1992-10-15", "close": 4.43384, "volume": null}, {"date": "1992-10-16", "close": 4.43384, "volume": null}, {"date": "1992-10-19", "close": 4.43384, "volume": null}, {"date": "1992-10-20", "close": 4.43384, "volume": null}, {"date": "1992-10-21", "close": 4.43384, "volume": null}, {"date": "1992-10-22", "close": 4.43384, "volume": null}, {"date": "1992-10-23", "close": 4.3895016, "volume": 2255.0}, {"date": "1992-10-26", "close": 4.3008248, "volume": 677.0}, {"date": "1992-10-27", "close": 4.3008248, "volume": null}, {"date": "1992-10-28", "close": 4.3008248, "volume": 1579.0}, {"date": "1992-10-29", "close": 4.3008248, "volume": null}, {"date": "1992-10-30", "close": 4.3008248, "volume": null}, {"date": "1992-11-02", "close": 4.3008248, "volume": null}, {"date": "1992-11-03", "close": 4.3008248, "volume": null}, {"date": "1992-11-04", "close": 4.3008248, "volume": null}, {"date": "1992-11-05", "close": 4.3008248, "volume": null}, {"date": "1992-11-06", "close": 4.212148, "volume": 113.0}, {"date": "1992-11-09", "close": 4.212148, "volume": null}, {"date": "1992-11-10", "close": 4.212148, "volume": null}, {"date": "1992-11-11", "close": 4.212148, "volume": null}, {"date": "1992-11-12", "close": 4.212148, "volume": null}, {"date": "1992-11-13", "close": 4.212148, "volume": null}, {"date": "1992-11-16", "close": 4.212148, "volume": null}, {"date": "1992-11-17", "close": 4.2564864, "volume": 677.0}, {"date": "1992-11-18", "close": 4.2564864, "volume": null}, {"date": "1992-11-19", "close": 4.2564864, "volume": null}, {"date": "1992-11-20", "close": 4.2564864, "volume": 338.0}, {"date": "1992-11-23", "close": 4.2564864, "volume": null}, {"date": "1992-11-24", "close": 4.2564864, "volume": null}, {"date": "1992-11-25", "close": 4.2564864, "volume": null}, {"date": "1992-11-26", "close": 4.3451632, "volume": 7556.0}, {"date": "1992-11-27", "close": 4.2564864, "volume": 677.0}, {"date": "1992-11-30", "close": 4.3451632, "volume": 1128.0}, {"date": "1992-12-01", "close": 4.3451632, "volume": 564.0}, {"date": "1992-12-02", "close": 4.3451632, "volume": 5638.0}, {"date": "1992-12-03", "close": 4.3451632, "volume": null}, {"date": "1992-12-04", "close": 4.3451632, "volume": 6541.0}, {"date": "1992-12-07", "close": 4.3451632, "volume": null}, {"date": "1992-12-08", "close": 4.3451632, "volume": null}, {"date": "1992-12-09", "close": 4.3451632, "volume": null}, {"date": "1992-12-10", "close": 4.2564864, "volume": 902.0}, {"date": "1992-12-11", "close": 4.2564864, "volume": 338.0}, {"date": "1992-12-14", "close": 4.2564864, "volume": 13307.0}, {"date": "1992-12-15", "close": 4.2564864, "volume": null}, {"date": "1992-12-16", "close": 4.2564864, "volume": null}, {"date": "1992-12-17", "close": 4.2564864, "volume": null}, {"date": "1992-12-18", "close": 4.2564864, "volume": null}, {"date": "1992-12-21", "close": 4.2564864, "volume": null}, {"date": "1992-12-22", "close": 4.2564864, "volume": null}, {"date": "1992-12-23", "close": 4.2564864, "volume": null}, {"date": "1992-12-24", "close": 4.2564864, "volume": null}, {"date": "1992-12-25", "close": 4.2564864, "volume": null}, {"date": "1992-12-28", "close": 4.2564864, "volume": null}, {"date": "1992-12-29", "close": 4.2564864, "volume": null}, {"date": "1992-12-30", "close": 4.2564864, "volume": null}, {"date": "1992-12-31", "close": 4.2564864, "volume": null}, {"date": "1993-01-01", "close": 4.2564864, "volume": null}, {"date": "1993-01-04", "close": 4.2564864, "volume": null}, {"date": "1993-01-05", "close": 4.2564864, "volume": null}, {"date": "1993-01-06", "close": 4.2564864, "volume": 16352.0}, {"date": "1993-01-07", "close": 4.2564864, "volume": null}, {"date": "1993-01-08", "close": 4.2564864, "volume": null}, {"date": "1993-01-11", "close": 4.2564864, "volume": null}, {"date": "1993-01-12", "close": 4.19441264, "volume": 1692.0}, {"date": "1993-01-13", "close": 4.1678096, "volume": 113.0}, {"date": "1993-01-14", "close": 4.1678096, "volume": null}, {"date": "1993-01-15", "close": 4.2564864, "volume": 6202.0}, {"date": "1993-01-18", "close": 4.2564864, "volume": null}, {"date": "1993-01-19", "close": 4.2564864, "volume": 3609.0}, {"date": "1993-01-20", "close": 4.2564864, "volume": null}, {"date": "1993-01-21", "close": 4.2564864, "volume": null}, {"date": "1993-01-22", "close": 4.2564864, "volume": null}, {"date": "1993-01-25", "close": 4.2564864, "volume": null}, {"date": "1993-01-26", "close": 4.2564864, "volume": null}, {"date": "1993-01-27", "close": 4.2564864, "volume": null}, {"date": "1993-01-28", "close": 4.2564864, "volume": null}, {"date": "1993-01-29", "close": 4.2564864, "volume": null}, {"date": "1993-02-01", "close": 4.2564864, "volume": null}, {"date": "1993-02-02", "close": 4.2564864, "volume": null}, {"date": "1993-02-03", "close": 4.2564864, "volume": 2255.0}, {"date": "1993-02-04", "close": 4.2564864, "volume": null}, {"date": "1993-02-05", "close": 4.2564864, "volume": 2255.0}, {"date": "1993-02-08", "close": 4.2564864, "volume": 5300.0}, {"date": "1993-02-09", "close": 4.2564864, "volume": null}, {"date": "1993-02-10", "close": 4.2564864, "volume": null}, {"date": "1993-02-11", "close": 4.2564864, "volume": 2594.0}, {"date": "1993-02-12", "close": 4.2564864, "volume": null}, {"date": "1993-02-15", "close": 4.2564864, "volume": null}, {"date": "1993-02-16", "close": 4.2564864, "volume": null}, {"date": "1993-02-17", "close": 4.2564864, "volume": null}, {"date": "1993-02-18", "close": 4.2564864, "volume": null}, {"date": "1993-02-19", "close": 4.2564864, "volume": null}, {"date": "1993-02-22", "close": 4.2564864, "volume": null}, {"date": "1993-02-23", "close": 4.2564864, "volume": null}, {"date": "1993-02-24", "close": 3.990456, "volume": 5187.0}, {"date": "1993-02-25", "close": 3.990456, "volume": null}, {"date": "1993-02-26", "close": 3.990456, "volume": 113.0}, {"date": "1993-03-01", "close": 3.990456, "volume": null}, {"date": "1993-03-02", "close": 3.990456, "volume": null}, {"date": "1993-03-03", "close": 3.990456, "volume": null}, {"date": "1993-03-04", "close": 3.990456, "volume": null}, {"date": "1993-03-05", "close": 3.990456, "volume": null}, {"date": "1993-03-08", "close": 3.990456, "volume": null}, {"date": "1993-03-09", "close": 3.990456, "volume": null}, {"date": "1993-03-10", "close": 3.990456, "volume": null}, {"date": "1993-03-11", "close": 3.990456, "volume": null}, {"date": "1993-03-12", "close": 3.990456, "volume": null}, {"date": "1993-03-15", "close": 3.990456, "volume": null}, {"date": "1993-03-16", "close": 3.990456, "volume": null}, {"date": "1993-03-17", "close": 3.990456, "volume": null}, {"date": "1993-03-18", "close": 3.990456, "volume": null}, {"date": "1993-03-19", "close": 3.990456, "volume": null}, {"date": "1993-03-22", "close": 4.0347944, "volume": 226.0}, {"date": "1993-03-23", "close": 4.0347944, "volume": null}, {"date": "1993-03-24", "close": 3.990456, "volume": 226.0}, {"date": "1993-03-25", "close": 3.990456, "volume": null}, {"date": "1993-03-26", "close": 4.0347944, "volume": 113.0}, {"date": "1993-03-29", "close": 4.0347944, "volume": null}, {"date": "1993-03-30", "close": 4.0347944, "volume": null}, {"date": "1993-03-31", "close": 4.0347944, "volume": null}, {"date": "1993-04-01", "close": 4.1678096, "volume": 4511.0}, {"date": "1993-04-02", "close": 4.1678096, "volume": null}, {"date": "1993-04-05", "close": 4.1678096, "volume": 5638.0}, {"date": "1993-04-06", "close": 4.0347944, "volume": 1015.0}, {"date": "1993-04-07", "close": 4.0347944, "volume": null}, {"date": "1993-04-08", "close": 4.0347944, "volume": null}, {"date": "1993-04-09", "close": 4.0347944, "volume": null}, {"date": "1993-04-12", "close": 4.0347944, "volume": null}, {"date": "1993-04-13", "close": 4.0347944, "volume": null}, {"date": "1993-04-14", "close": 4.0347944, "volume": 338.0}, {"date": "1993-04-15", "close": 3.990456, "volume": 451.0}, {"date": "1993-04-16", "close": 3.990456, "volume": null}, {"date": "1993-04-19", "close": 4.0347944, "volume": 789.0}, {"date": "1993-04-20", "close": 4.0347944, "volume": null}, {"date": "1993-04-21", "close": 4.0347944, "volume": 3383.0}, {"date": "1993-04-22", "close": 4.0347944, "volume": null}, {"date": "1993-04-23", "close": 4.0347944, "volume": 902.0}, {"date": "1993-04-26", "close": 4.0347944, "volume": null}, {"date": "1993-04-27", "close": 4.0347944, "volume": 1692.0}, {"date": "1993-04-28", "close": 4.0347944, "volume": null}, {"date": "1993-04-29", "close": 3.990456, "volume": 2932.0}, {"date": "1993-04-30", "close": 4.0347944, "volume": 10600.0}, {"date": "1993-05-03", "close": 4.0347944, "volume": null}, {"date": "1993-05-04", "close": 3.990456, "volume": 318798.0}, {"date": "1993-05-05", "close": 3.990456, "volume": null}, {"date": "1993-05-06", "close": 3.990456, "volume": null}, {"date": "1993-05-07", "close": 3.990456, "volume": null}, {"date": "1993-05-10", "close": 3.990456, "volume": null}, {"date": "1993-05-11", "close": 3.990456, "volume": null}, {"date": "1993-05-12", "close": 3.990456, "volume": null}, {"date": "1993-05-13", "close": 3.990456, "volume": null}, {"date": "1993-05-14", "close": 3.8574408, "volume": 2255.0}, {"date": "1993-05-17", "close": 3.8574408, "volume": null}, {"date": "1993-05-18", "close": 3.8574408, "volume": null}, {"date": "1993-05-19", "close": 3.8574408, "volume": null}, {"date": "1993-05-20", "close": 3.8574408, "volume": 113.0}, {"date": "1993-05-21", "close": 3.8574408, "volume": 226.0}, {"date": "1993-05-24", "close": 3.8574408, "volume": 4285.0}, {"date": "1993-05-25", "close": 3.8574408, "volume": null}, {"date": "1993-05-26", "close": 3.9017792, "volume": 1128.0}, {"date": "1993-05-27", "close": 3.8574408, "volume": 1128.0}, {"date": "1993-05-28", "close": 3.8574408, "volume": null}, {"date": "1993-05-31", "close": 3.8574408, "volume": null}, {"date": "1993-06-01", "close": 3.8574408, "volume": null}, {"date": "1993-06-02", "close": 3.8574408, "volume": 1128.0}, {"date": "1993-06-03", "close": 3.9461176, "volume": 5526.0}, {"date": "1993-06-04", "close": 3.990456, "volume": 1240.0}, {"date": "1993-06-07", "close": 3.990456, "volume": 564.0}, {"date": "1993-06-08", "close": 3.990456, "volume": null}, {"date": "1993-06-09", "close": 3.990456, "volume": 1015.0}, {"date": "1993-06-10", "close": 3.990456, "volume": null}, {"date": "1993-06-11", "close": 3.990456, "volume": null}, {"date": "1993-06-14", "close": 3.990456, "volume": null}, {"date": "1993-06-15", "close": 3.990456, "volume": null}, {"date": "1993-06-16", "close": 4.0347944, "volume": 564.0}, {"date": "1993-06-17", "close": 4.0347944, "volume": null}, {"date": "1993-06-18", "close": 4.0347944, "volume": 564.0}, {"date": "1993-06-21", "close": 4.0347944, "volume": null}, {"date": "1993-06-22", "close": 3.990456, "volume": 113.0}, {"date": "1993-06-23", "close": 3.990456, "volume": 2030.0}, {"date": "1993-06-24", "close": 3.990456, "volume": null}, {"date": "1993-06-25", "close": 3.990456, "volume": null}, {"date": "1993-06-28", "close": 3.990456, "volume": null}, {"date": "1993-06-29", "close": 3.990456, "volume": null}, {"date": "1993-06-30", "close": 3.990456, "volume": null}, {"date": "1993-07-01", "close": 3.990456, "volume": null}, {"date": "1993-07-02", "close": 3.990456, "volume": null}, {"date": "1993-07-05", "close": 3.990456, "volume": null}, {"date": "1993-07-06", "close": 3.990456, "volume": null}, {"date": "1993-07-07", "close": 3.990456, "volume": null}, {"date": "1993-07-08", "close": 3.990456, "volume": 113.0}, {"date": "1993-07-09", "close": 4.0791328, "volume": 226.0}, {"date": "1993-07-12", "close": 4.0791328, "volume": null}, {"date": "1993-07-13", "close": 4.0791328, "volume": null}, {"date": "1993-07-14", "close": 4.0791328, "volume": 2030.0}, {"date": "1993-07-15", "close": 4.0791328, "volume": null}, {"date": "1993-07-16", "close": 4.0791328, "volume": null}, {"date": "1993-07-19", "close": 4.0791328, "volume": null}, {"date": "1993-07-20", "close": 4.0791328, "volume": null}, {"date": "1993-07-21", "close": 4.0791328, "volume": null}, {"date": "1993-07-22", "close": 4.0791328, "volume": 2481.0}, {"date": "1993-07-23", "close": 4.0791328, "volume": null}, {"date": "1993-07-26", "close": 4.0791328, "volume": null}, {"date": "1993-07-27", "close": 4.0791328, "volume": null}, {"date": "1993-07-28", "close": 4.0791328, "volume": null}, {"date": "1993-07-29", "close": 4.0791328, "volume": 3270.0}, {"date": "1993-07-30", "close": 4.1678096, "volume": 2255.0}, {"date": "1993-08-02", "close": 4.17667728, "volume": 789.0}, {"date": "1993-08-03", "close": 4.17667728, "volume": null}, {"date": "1993-08-04", "close": 4.17667728, "volume": null}, {"date": "1993-08-05", "close": 4.17667728, "volume": null}, {"date": "1993-08-06", "close": 4.17667728, "volume": null}, {"date": "1993-08-09", "close": 4.17667728, "volume": null}, {"date": "1993-08-10", "close": 4.17667728, "volume": null}, {"date": "1993-08-11", "close": 4.0791328, "volume": 113.0}, {"date": "1993-08-12", "close": 4.0791328, "volume": 5075.0}, {"date": "1993-08-13", "close": 4.05252976, "volume": 1579.0}, {"date": "1993-08-16", "close": 4.05252976, "volume": null}, {"date": "1993-08-17", "close": 4.1234712, "volume": 677.0}, {"date": "1993-08-18", "close": 4.1234712, "volume": null}, {"date": "1993-08-19", "close": 4.212148, "volume": 5300.0}, {"date": "1993-08-20", "close": 4.212148, "volume": null}, {"date": "1993-08-23", "close": 4.212148, "volume": 113.0}, {"date": "1993-08-24", "close": 4.212148, "volume": null}, {"date": "1993-08-25", "close": 4.212148, "volume": null}, {"date": "1993-08-26", "close": 4.212148, "volume": null}, {"date": "1993-08-27", "close": 4.212148, "volume": null}, {"date": "1993-08-30", "close": 4.212148, "volume": 3270.0}, {"date": "1993-08-31", "close": 4.212148, "volume": 1917.0}, {"date": "1993-09-01", "close": 4.212148, "volume": null}, {"date": "1993-09-02", "close": 4.2564864, "volume": 2481.0}, {"date": "1993-09-03", "close": 4.2564864, "volume": 5638.0}, {"date": "1993-09-06", "close": 4.2564864, "volume": 1128.0}, {"date": "1993-09-07", "close": 4.2564864, "volume": 5187.0}, {"date": "1993-09-08", "close": 4.2564864, "volume": 677.0}, {"date": "1993-09-09", "close": 4.2564864, "volume": null}, {"date": "1993-09-10", "close": 4.2564864, "volume": null}, {"date": "1993-09-13", "close": 4.2564864, "volume": null}, {"date": "1993-09-14", "close": 4.2564864, "volume": 3383.0}, {"date": "1993-09-15", "close": 4.2564864, "volume": null}, {"date": "1993-09-16", "close": 4.2564864, "volume": null}, {"date": "1993-09-17", "close": 4.2564864, "volume": 12968.0}, {"date": "1993-09-20", "close": 4.2564864, "volume": null}, {"date": "1993-09-21", "close": 4.2564864, "volume": null}, {"date": "1993-09-22", "close": 4.2564864, "volume": null}, {"date": "1993-09-23", "close": 4.2564864, "volume": null}, {"date": "1993-09-24", "close": 4.2564864, "volume": 7668.0}, {"date": "1993-09-27", "close": 4.3008248, "volume": 1128.0}, {"date": "1993-09-28", "close": 4.3008248, "volume": null}, {"date": "1993-09-29", "close": 4.3008248, "volume": null}, {"date": "1993-09-30", "close": 4.3008248, "volume": null}, {"date": "1993-10-01", "close": 4.3008248, "volume": null}, {"date": "1993-10-04", "close": 4.3008248, "volume": 1353.0}, {"date": "1993-10-05", "close": 4.3008248, "volume": null}, {"date": "1993-10-06", "close": 4.2564864, "volume": 677.0}, {"date": "1993-10-07", "close": 4.2564864, "volume": null}, {"date": "1993-10-08", "close": 4.2564864, "volume": null}, {"date": "1993-10-11", "close": 4.2564864, "volume": null}, {"date": "1993-10-12", "close": 4.2564864, "volume": 9924.0}, {"date": "1993-10-13", "close": 4.2564864, "volume": null}, {"date": "1993-10-14", "close": 4.2564864, "volume": 2706.0}, {"date": "1993-10-15", "close": 4.2564864, "volume": null}, {"date": "1993-10-18", "close": 4.212148, "volume": 1128.0}, {"date": "1993-10-19", "close": 4.2564864, "volume": 6766.0}, {"date": "1993-10-20", "close": 4.2564864, "volume": null}, {"date": "1993-10-21", "close": 4.2564864, "volume": 677.0}, {"date": "1993-10-22", "close": 4.3008248, "volume": 789.0}, {"date": "1993-10-25", "close": 4.3008248, "volume": 3383.0}, {"date": "1993-10-26", "close": 4.2564864, "volume": 113.0}, {"date": "1993-10-27", "close": 4.2564864, "volume": null}, {"date": "1993-10-28", "close": 4.2564864, "volume": null}, {"date": "1993-10-29", "close": 4.2564864, "volume": null}, {"date": "1993-11-01", "close": 4.2564864, "volume": 4511.0}, {"date": "1993-11-02", "close": 4.3008248, "volume": 338.0}, {"date": "1993-11-03", "close": 4.3008248, "volume": 113.0}, {"date": "1993-11-04", "close": 4.3008248, "volume": null}, {"date": "1993-11-05", "close": 4.3008248, "volume": 1128.0}, {"date": "1993-11-08", "close": 4.2564864, "volume": 1015.0}, {"date": "1993-11-09", "close": 4.2564864, "volume": 1240.0}, {"date": "1993-11-10", "close": 4.2564864, "volume": 226.0}, {"date": "1993-11-11", "close": 4.212148, "volume": 3383.0}, {"date": "1993-11-12", "close": 4.212148, "volume": null}, {"date": "1993-11-15", "close": 4.3008248, "volume": 6315.0}, {"date": "1993-11-16", "close": 4.3008248, "volume": null}, {"date": "1993-11-17", "close": 4.3008248, "volume": null}, {"date": "1993-11-18", "close": 4.3008248, "volume": null}, {"date": "1993-11-19", "close": 4.3008248, "volume": null}, {"date": "1993-11-22", "close": 4.3008248, "volume": null}, {"date": "1993-11-23", "close": 4.3008248, "volume": null}, {"date": "1993-11-24", "close": 4.3008248, "volume": null}, {"date": "1993-11-25", "close": 4.3008248, "volume": null}, {"date": "1993-11-26", "close": 4.3008248, "volume": null}, {"date": "1993-11-29", "close": 4.3008248, "volume": null}, {"date": "1993-11-30", "close": 4.3451632, "volume": 1128.0}, {"date": "1993-12-01", "close": 4.43384, "volume": 1128.0}, {"date": "1993-12-02", "close": 4.43384, "volume": 2819.0}, {"date": "1993-12-03", "close": 4.5225168, "volume": 15788.0}, {"date": "1993-12-06", "close": 4.5225168, "volume": null}, {"date": "1993-12-07", "close": 4.5225168, "volume": null}, {"date": "1993-12-08", "close": 4.5225168, "volume": 902.0}, {"date": "1993-12-09", "close": 4.5225168, "volume": 902.0}, {"date": "1993-12-10", "close": 4.5225168, "volume": null}, {"date": "1993-12-13", "close": 4.655532, "volume": 19396.0}, {"date": "1993-12-14", "close": 4.655532, "volume": null}, {"date": "1993-12-15", "close": 4.6111936, "volume": 1128.0}, {"date": "1993-12-16", "close": 4.6111936, "volume": null}, {"date": "1993-12-17", "close": 4.6111936, "volume": 2594.0}, {"date": "1993-12-20", "close": 4.655532, "volume": 3383.0}, {"date": "1993-12-21", "close": 4.655532, "volume": null}, {"date": "1993-12-22", "close": 4.655532, "volume": null}, {"date": "1993-12-23", "close": 4.655532, "volume": null}, {"date": "1993-12-24", "close": 4.655532, "volume": null}, {"date": "1993-12-27", "close": 4.655532, "volume": null}, {"date": "1993-12-28", "close": 4.655532, "volume": null}, {"date": "1993-12-29", "close": 4.7442088, "volume": 3496.0}, {"date": "1993-12-30", "close": 4.7442088, "volume": null}, {"date": "1993-12-31", "close": 4.7442088, "volume": null}, {"date": "1994-01-03", "close": 4.7442088, "volume": null}, {"date": "1994-01-04", "close": 4.7442088, "volume": null}, {"date": "1994-01-05", "close": 4.7442088, "volume": null}, {"date": "1994-01-06", "close": 4.7442088, "volume": null}, {"date": "1994-01-07", "close": 4.7442088, "volume": null}, {"date": "1994-01-10", "close": 4.7885472, "volume": 2255.0}, {"date": "1994-01-11", "close": 4.7885472, "volume": 2143.0}, {"date": "1994-01-12", "close": 4.7442088, "volume": 113.0}, {"date": "1994-01-13", "close": 4.7442088, "volume": null}, {"date": "1994-01-14", "close": 4.7442088, "volume": null}, {"date": "1994-01-17", "close": 4.7442088, "volume": null}, {"date": "1994-01-18", "close": 4.7442088, "volume": null}, {"date": "1994-01-19", "close": 4.7442088, "volume": null}, {"date": "1994-01-20", "close": 4.7442088, "volume": null}, {"date": "1994-01-21", "close": 4.7442088, "volume": 113.0}, {"date": "1994-01-24", "close": 4.7442088, "volume": null}, {"date": "1994-01-25", "close": 4.7442088, "volume": null}, {"date": "1994-01-26", "close": 4.7442088, "volume": null}, {"date": "1994-01-27", "close": 4.7885472, "volume": 2255.0}, {"date": "1994-01-28", "close": 4.7885472, "volume": null}, {"date": "1994-01-31", "close": 4.9215624, "volume": 1804.0}, {"date": "1994-02-01", "close": 4.9659008, "volume": 6428.0}, {"date": "1994-02-02", "close": 4.9659008, "volume": null}, {"date": "1994-02-03", "close": 4.9659008, "volume": null}, {"date": "1994-02-04", "close": 4.9659008, "volume": null}, {"date": "1994-02-07", "close": 4.9659008, "volume": null}, {"date": "1994-02-08", "close": 5.0545776, "volume": 5413.0}, {"date": "1994-02-09", "close": 5.0545776, "volume": null}, {"date": "1994-02-10", "close": 5.0102392, "volume": 3383.0}, {"date": "1994-02-11", "close": 5.0545776, "volume": 15675.0}, {"date": "1994-02-14", "close": 5.0545776, "volume": null}, {"date": "1994-02-15", "close": 5.0545776, "volume": null}, {"date": "1994-02-16", "close": 5.0545776, "volume": null}, {"date": "1994-02-17", "close": 4.9659008, "volume": 5075.0}, {"date": "1994-02-18", "close": 4.9659008, "volume": 3947.0}, {"date": "1994-02-21", "close": 4.9659008, "volume": null}, {"date": "1994-02-22", "close": 4.9659008, "volume": null}, {"date": "1994-02-23", "close": 4.9659008, "volume": null}, {"date": "1994-02-24", "close": 4.9659008, "volume": null}, {"date": "1994-02-25", "close": 4.9659008, "volume": null}, {"date": "1994-02-28", "close": 4.9659008, "volume": null}, {"date": "1994-03-01", "close": 4.9659008, "volume": null}, {"date": "1994-03-02", "close": 4.9659008, "volume": null}, {"date": "1994-03-03", "close": 4.9659008, "volume": null}, {"date": "1994-03-04", "close": 4.9659008, "volume": null}, {"date": "1994-03-07", "close": 5.0545776, "volume": 3834.0}, {"date": "1994-03-08", "close": 5.0545776, "volume": 2255.0}, {"date": "1994-03-09", "close": 5.0545776, "volume": null}, {"date": "1994-03-10", "close": 5.0545776, "volume": null}, {"date": "1994-03-11", "close": 5.0545776, "volume": 564.0}, {"date": "1994-03-14", "close": 5.0545776, "volume": null}, {"date": "1994-03-15", "close": 4.9659008, "volume": 5413.0}, {"date": "1994-03-16", "close": 4.9659008, "volume": null}, {"date": "1994-03-17", "close": 4.9659008, "volume": 2255.0}, {"date": "1994-03-18", "close": 4.9659008, "volume": null}, {"date": "1994-03-21", "close": 4.9659008, "volume": 4962.0}, {"date": "1994-03-22", "close": 4.9659008, "volume": null}, {"date": "1994-03-23", "close": 4.9659008, "volume": null}, {"date": "1994-03-24", "close": 4.9659008, "volume": null}, {"date": "1994-03-25", "close": 4.9659008, "volume": null}, {"date": "1994-03-28", "close": 4.9659008, "volume": null}, {"date": "1994-03-29", "close": 4.9659008, "volume": null}, {"date": "1994-03-30", "close": 4.9659008, "volume": null}, {"date": "1994-03-31", "close": 4.9659008, "volume": 1128.0}, {"date": "1994-04-01", "close": 4.9659008, "volume": null}, {"date": "1994-04-04", "close": 4.9659008, "volume": null}, {"date": "1994-04-05", "close": 4.9659008, "volume": null}, {"date": "1994-04-06", "close": 4.9659008, "volume": null}, {"date": "1994-04-07", "close": 4.9659008, "volume": null}, {"date": "1994-04-08", "close": 4.9659008, "volume": null}, {"date": "1994-04-11", "close": 4.9659008, "volume": null}, {"date": "1994-04-12", "close": 4.9659008, "volume": null}, {"date": "1994-04-13", "close": 4.9659008, "volume": null}, {"date": "1994-04-14", "close": 4.9659008, "volume": null}, {"date": "1994-04-15", "close": 4.9659008, "volume": null}, {"date": "1994-04-18", "close": 4.9659008, "volume": null}, {"date": "1994-04-19", "close": 4.9659008, "volume": null}, {"date": "1994-04-20", "close": 4.9659008, "volume": null}, {"date": "1994-04-21", "close": 4.9659008, "volume": 6992.0}, {"date": "1994-04-22", "close": 4.9659008, "volume": 32703.0}, {"date": "1994-04-25", "close": 4.9659008, "volume": null}, {"date": "1994-04-26", "close": 4.9659008, "volume": null}, {"date": "1994-04-27", "close": 4.9659008, "volume": 113.0}, {"date": "1994-04-28", "close": 4.9659008, "volume": null}, {"date": "1994-04-29", "close": 4.877224, "volume": 1128.0}, {"date": "1994-05-02", "close": 4.877224, "volume": 1128.0}, {"date": "1994-05-03", "close": 4.877224, "volume": null}, {"date": "1994-05-04", "close": 4.7885472, "volume": 1240.0}, {"date": "1994-05-05", "close": 4.7885472, "volume": null}, {"date": "1994-05-06", "close": 4.7885472, "volume": null}, {"date": "1994-05-09", "close": 4.8328856, "volume": 451.0}, {"date": "1994-05-10", "close": 4.8328856, "volume": 677.0}, {"date": "1994-05-11", "close": 4.8328856, "volume": 6090.0}, {"date": "1994-05-12", "close": 4.8328856, "volume": 1128.0}, {"date": "1994-05-13", "close": 4.8328856, "volume": null}, {"date": "1994-05-16", "close": 4.7885472, "volume": 1015.0}, {"date": "1994-05-17", "close": 4.7885472, "volume": null}, {"date": "1994-05-18", "close": 4.8328856, "volume": 2819.0}, {"date": "1994-05-19", "close": 4.8328856, "volume": 1128.0}, {"date": "1994-05-20", "close": 4.8328856, "volume": null}, {"date": "1994-05-23", "close": 4.8328856, "volume": null}, {"date": "1994-05-24", "close": 4.8328856, "volume": null}, {"date": "1994-05-25", "close": 4.8328856, "volume": 10826.0}, {"date": "1994-05-26", "close": 4.7885472, "volume": 12405.0}, {"date": "1994-05-27", "close": 4.7442088, "volume": 7104.0}, {"date": "1994-05-30", "close": 4.7442088, "volume": null}, {"date": "1994-05-31", "close": 4.7442088, "volume": null}, {"date": "1994-06-01", "close": 4.6998704, "volume": 3834.0}, {"date": "1994-06-02", "close": 4.6998704, "volume": 13532.0}, {"date": "1994-06-03", "close": 4.6998704, "volume": 2143.0}, {"date": "1994-06-06", "close": 4.6998704, "volume": null}, {"date": "1994-06-07", "close": 4.6998704, "volume": 38905.0}, {"date": "1994-06-08", "close": 4.6998704, "volume": 113.0}, {"date": "1994-06-09", "close": 4.6998704, "volume": 451.0}, {"date": "1994-06-10", "close": 4.6998704, "volume": 6879.0}, {"date": "1994-06-13", "close": 4.6998704, "volume": null}, {"date": "1994-06-14", "close": 4.6998704, "volume": 3383.0}, {"date": "1994-06-15", "close": 4.6998704, "volume": 1466.0}, {"date": "1994-06-16", "close": 4.6998704, "volume": 1692.0}, {"date": "1994-06-17", "close": 4.6998704, "volume": null}, {"date": "1994-06-20", "close": 4.6998704, "volume": null}, {"date": "1994-06-21", "close": 4.6998704, "volume": 902.0}, {"date": "1994-06-22", "close": 4.6998704, "volume": 2255.0}, {"date": "1994-06-23", "close": 4.6998704, "volume": null}, {"date": "1994-06-24", "close": 4.6998704, "volume": null}, {"date": "1994-06-27", "close": 4.6998704, "volume": null}, {"date": "1994-06-28", "close": 4.6998704, "volume": null}, {"date": "1994-06-29", "close": 4.6998704, "volume": null}, {"date": "1994-06-30", "close": 4.877224, "volume": 451.0}, {"date": "1994-07-01", "close": 4.877224, "volume": 677.0}, {"date": "1994-07-04", "close": 4.877224, "volume": null}, {"date": "1994-07-05", "close": 4.877224, "volume": null}, {"date": "1994-07-06", "close": 4.877224, "volume": null}, {"date": "1994-07-07", "close": 4.877224, "volume": 1240.0}, {"date": "1994-07-08", "close": 4.877224, "volume": null}, {"date": "1994-07-11", "close": 4.877224, "volume": null}, {"date": "1994-07-12", "close": 4.877224, "volume": 113.0}, {"date": "1994-07-13", "close": 4.877224, "volume": null}, {"date": "1994-07-14", "close": 4.877224, "volume": null}, {"date": "1994-07-15", "close": 4.877224, "volume": null}, {"date": "1994-07-18", "close": 4.877224, "volume": null}, {"date": "1994-07-19", "close": 4.877224, "volume": null}, {"date": "1994-07-20", "close": 4.9659008, "volume": 3383.0}, {"date": "1994-07-21", "close": 4.9659008, "volume": null}, {"date": "1994-07-22", "close": 4.9659008, "volume": 5075.0}, {"date": "1994-07-25", "close": 4.9659008, "volume": null}, {"date": "1994-07-26", "close": 4.9659008, "volume": null}, {"date": "1994-07-27", "close": 4.9659008, "volume": null}, {"date": "1994-07-28", "close": 4.9659008, "volume": null}, {"date": "1994-07-29", "close": 4.9659008, "volume": null}, {"date": "1994-08-01", "close": 4.9659008, "volume": null}, {"date": "1994-08-02", "close": 4.9659008, "volume": null}, {"date": "1994-08-03", "close": 4.9659008, "volume": null}, {"date": "1994-08-04", "close": 4.9659008, "volume": null}, {"date": "1994-08-05", "close": 4.9659008, "volume": null}, {"date": "1994-08-08", "close": 4.9659008, "volume": null}, {"date": "1994-08-09", "close": 4.9659008, "volume": null}, {"date": "1994-08-10", "close": 4.9659008, "volume": null}, {"date": "1994-08-11", "close": 4.9659008, "volume": null}, {"date": "1994-08-12", "close": 4.9659008, "volume": null}, {"date": "1994-08-15", "close": 4.9659008, "volume": null}, {"date": "1994-08-16", "close": 4.9659008, "volume": null}, {"date": "1994-08-17", "close": 4.9659008, "volume": null}, {"date": "1994-08-18", "close": 4.9659008, "volume": null}, {"date": "1994-08-19", "close": 4.877224, "volume": 5977.0}, {"date": "1994-08-22", "close": 4.877224, "volume": null}, {"date": "1994-08-23", "close": 4.7885472, "volume": 37665.0}, {"date": "1994-08-24", "close": 4.7885472, "volume": 2368.0}, {"date": "1994-08-25", "close": 4.75307648, "volume": 564.0}, {"date": "1994-08-26", "close": 4.75307648, "volume": 3383.0}, {"date": "1994-08-29", "close": 4.75307648, "volume": null}, {"date": "1994-08-30", "close": 4.7885472, "volume": 2255.0}, {"date": "1994-08-31", "close": 4.7885472, "volume": null}, {"date": "1994-09-01", "close": 4.7885472, "volume": null}, {"date": "1994-09-02", "close": 4.7885472, "volume": null}, {"date": "1994-09-05", "close": 4.7885472, "volume": null}, {"date": "1994-09-06", "close": 4.7885472, "volume": null}, {"date": "1994-09-07", "close": 4.7885472, "volume": null}, {"date": "1994-09-08", "close": 4.7885472, "volume": null}, {"date": "1994-09-09", "close": 4.7885472, "volume": null}, {"date": "1994-09-12", "close": 4.7885472, "volume": null}, {"date": "1994-09-13", "close": 4.7885472, "volume": 1692.0}, {"date": "1994-09-14", "close": 4.7885472, "volume": null}, {"date": "1994-09-15", "close": 4.7885472, "volume": null}, {"date": "1994-09-16", "close": 4.7885472, "volume": null}, {"date": "1994-09-19", "close": 4.7885472, "volume": 2255.0}, {"date": "1994-09-20", "close": 4.7442088, "volume": 1128.0}, {"date": "1994-09-21", "close": 4.7442088, "volume": null}, {"date": "1994-09-22", "close": 4.7442088, "volume": null}, {"date": "1994-09-23", "close": 4.7442088, "volume": null}, {"date": "1994-09-26", "close": 4.7442088, "volume": null}, {"date": "1994-09-27", "close": 4.7442088, "volume": null}, {"date": "1994-09-28", "close": 4.7442088, "volume": null}, {"date": "1994-09-29", "close": 4.7442088, "volume": null}, {"date": "1994-09-30", "close": 4.7442088, "volume": null}, {"date": "1994-10-03", "close": 4.43384, "volume": 4285.0}, {"date": "1994-10-04", "close": 4.43384, "volume": 226.0}, {"date": "1994-10-05", "close": 4.43384, "volume": null}, {"date": "1994-10-06", "close": 4.43384, "volume": 6766.0}, {"date": "1994-10-07", "close": 4.43384, "volume": null}, {"date": "1994-10-10", "close": 4.43384, "volume": 451.0}, {"date": "1994-10-11", "close": 4.43384, "volume": null}, {"date": "1994-10-12", "close": 4.43384, "volume": null}, {"date": "1994-10-13", "close": 4.43384, "volume": 5638.0}, {"date": "1994-10-14", "close": 4.43384, "volume": null}, {"date": "1994-10-17", "close": 4.43384, "volume": null}, {"date": "1994-10-18", "close": 4.3451632, "volume": 1015.0}, {"date": "1994-10-19", "close": 4.3451632, "volume": null}, {"date": "1994-10-20", "close": 4.3451632, "volume": null}, {"date": "1994-10-21", "close": 4.3451632, "volume": null}, {"date": "1994-10-24", "close": 4.43384, "volume": 1015.0}, {"date": "1994-10-25", "close": 4.43384, "volume": null}, {"date": "1994-10-26", "close": 4.43384, "volume": null}, {"date": "1994-10-27", "close": 4.43384, "volume": null}, {"date": "1994-10-28", "close": 4.43384, "volume": null}, {"date": "1994-10-31", "close": 4.43384, "volume": null}, {"date": "1994-11-01", "close": 4.43384, "volume": null}, {"date": "1994-11-02", "close": 4.43384, "volume": null}, {"date": "1994-11-03", "close": 4.43384, "volume": null}, {"date": "1994-11-04", "close": 4.43384, "volume": null}, {"date": "1994-11-07", "close": 4.43384, "volume": 3383.0}, {"date": "1994-11-08", "close": 4.43384, "volume": null}, {"date": "1994-11-09", "close": 4.43384, "volume": null}, {"date": "1994-11-10", "close": 4.43384, "volume": null}, {"date": "1994-11-11", "close": 4.43384, "volume": null}, {"date": "1994-11-14", "close": 4.43384, "volume": null}, {"date": "1994-11-15", "close": 4.43384, "volume": null}, {"date": "1994-11-16", "close": 4.43384, "volume": null}, {"date": "1994-11-17", "close": 4.43384, "volume": null}, {"date": "1994-11-18", "close": 4.43384, "volume": null}, {"date": "1994-11-21", "close": 4.43384, "volume": null}, {"date": "1994-11-22", "close": 4.43384, "volume": 113.0}, {"date": "1994-11-23", "close": 4.3895016, "volume": 6766.0}, {"date": "1994-11-24", "close": 4.3895016, "volume": null}, {"date": "1994-11-25", "close": 4.3895016, "volume": null}, {"date": "1994-11-28", "close": 4.3895016, "volume": null}, {"date": "1994-11-29", "close": 4.3895016, "volume": 15111.0}, {"date": "1994-11-30", "close": 4.3895016, "volume": null}, {"date": "1994-12-01", "close": 4.3895016, "volume": null}, {"date": "1994-12-02", "close": 4.3895016, "volume": null}, {"date": "1994-12-05", "close": 4.3451632, "volume": 3383.0}, {"date": "1994-12-06", "close": 4.3451632, "volume": 1692.0}, {"date": "1994-12-07", "close": 4.3451632, "volume": 1128.0}, {"date": "1994-12-08", "close": 4.3451632, "volume": null}, {"date": "1994-12-09", "close": 4.3451632, "volume": null}, {"date": "1994-12-12", "close": 4.3451632, "volume": 2030.0}, {"date": "1994-12-13", "close": 4.3451632, "volume": null}, {"date": "1994-12-14", "close": 4.3451632, "volume": 2255.0}, {"date": "1994-12-15", "close": 4.3008248, "volume": 1692.0}, {"date": "1994-12-16", "close": 4.3008248, "volume": 2255.0}, {"date": "1994-12-19", "close": 4.2564864, "volume": 113.0}, {"date": "1994-12-20", "close": 4.2564864, "volume": 2706.0}, {"date": "1994-12-21", "close": 4.2564864, "volume": null}, {"date": "1994-12-22", "close": 4.2564864, "volume": 1128.0}, {"date": "1994-12-23", "close": 4.2564864, "volume": null}, {"date": "1994-12-26", "close": 4.2564864, "volume": null}, {"date": "1994-12-27", "close": 4.2564864, "volume": null}, {"date": "1994-12-28", "close": 4.2564864, "volume": null}, {"date": "1994-12-29", "close": 4.212148, "volume": 8232.0}, {"date": "1994-12-30", "close": 4.3008248, "volume": 113.0}, {"date": "1995-01-02", "close": 4.3008248, "volume": null}, {"date": "1995-01-03", "close": 4.3008248, "volume": null}, {"date": "1995-01-04", "close": 4.212148, "volume": 1579.0}, {"date": "1995-01-05", "close": 4.212148, "volume": null}, {"date": "1995-01-06", "close": 4.212148, "volume": null}, {"date": "1995-01-09", "close": 4.212148, "volume": null}, {"date": "1995-01-10", "close": 4.212148, "volume": null}, {"date": "1995-01-11", "close": 4.212148, "volume": null}, {"date": "1995-01-12", "close": 4.212148, "volume": 4511.0}, {"date": "1995-01-13", "close": 4.212148, "volume": null}, {"date": "1995-01-16", "close": 4.212148, "volume": null}, {"date": "1995-01-17", "close": 4.212148, "volume": null}, {"date": "1995-01-18", "close": 4.212148, "volume": null}, {"date": "1995-01-19", "close": 4.212148, "volume": null}, {"date": "1995-01-20", "close": 4.212148, "volume": 6541.0}, {"date": "1995-01-23", "close": 4.212148, "volume": null}, {"date": "1995-01-24", "close": 4.3451632, "volume": 14434.0}, {"date": "1995-01-25", "close": 4.3451632, "volume": null}, {"date": "1995-01-26", "close": 4.3451632, "volume": null}, {"date": "1995-01-27", "close": 4.3451632, "volume": 1128.0}, {"date": "1995-01-30", "close": 4.3451632, "volume": 2255.0}, {"date": "1995-01-31", "close": 4.3451632, "volume": null}, {"date": "1995-02-01", "close": 4.3451632, "volume": null}, {"date": "1995-02-02", "close": 4.3451632, "volume": null}, {"date": "1995-02-03", "close": 4.3451632, "volume": null}, {"date": "1995-02-06", "close": 4.3451632, "volume": null}, {"date": "1995-02-07", "close": 4.3451632, "volume": null}, {"date": "1995-02-08", "close": 4.3451632, "volume": null}, {"date": "1995-02-09", "close": 4.3451632, "volume": null}, {"date": "1995-02-10", "close": 4.2564864, "volume": 2255.0}, {"date": "1995-02-13", "close": 4.1678096, "volume": 3383.0}, {"date": "1995-02-14", "close": 4.1678096, "volume": 1353.0}, {"date": "1995-02-15", "close": 4.3451632, "volume": 2255.0}, {"date": "1995-02-16", "close": 4.3451632, "volume": null}, {"date": "1995-02-17", "close": 4.3451632, "volume": null}, {"date": "1995-02-20", "close": 4.2564864, "volume": 5638.0}, {"date": "1995-02-21", "close": 4.2564864, "volume": null}, {"date": "1995-02-22", "close": 4.2564864, "volume": null}, {"date": "1995-02-23", "close": 4.0791328, "volume": 1128.0}, {"date": "1995-02-24", "close": 4.0791328, "volume": null}, {"date": "1995-02-27", "close": 3.990456, "volume": 2368.0}, {"date": "1995-02-28", "close": 3.990456, "volume": 2030.0}, {"date": "1995-03-01", "close": 3.990456, "volume": 4511.0}, {"date": "1995-03-02", "close": 3.990456, "volume": null}, {"date": "1995-03-03", "close": 3.990456, "volume": null}, {"date": "1995-03-06", "close": 3.990456, "volume": null}, {"date": "1995-03-07", "close": 3.990456, "volume": null}, {"date": "1995-03-08", "close": 3.990456, "volume": null}, {"date": "1995-03-09", "close": 3.990456, "volume": 2143.0}, {"date": "1995-03-10", "close": 3.990456, "volume": null}, {"date": "1995-03-13", "close": 3.990456, "volume": null}, {"date": "1995-03-14", "close": 3.990456, "volume": null}, {"date": "1995-03-15", "close": 3.990456, "volume": null}, {"date": "1995-03-16", "close": 3.990456, "volume": null}, {"date": "1995-03-17", "close": 3.990456, "volume": null}, {"date": "1995-03-20", "close": 3.990456, "volume": null}, {"date": "1995-03-21", "close": 3.990456, "volume": null}, {"date": "1995-03-22", "close": 4.0791328, "volume": 1015.0}, {"date": "1995-03-23", "close": 4.1678096, "volume": 6541.0}, {"date": "1995-03-24", "close": 4.1678096, "volume": null}, {"date": "1995-03-27", "close": 4.1678096, "volume": 677.0}, {"date": "1995-03-28", "close": 4.0347944, "volume": 1240.0}, {"date": "1995-03-29", "close": 4.0347944, "volume": null}, {"date": "1995-03-30", "close": 4.0347944, "volume": null}, {"date": "1995-03-31", "close": 4.0347944, "volume": null}, {"date": "1995-04-03", "close": 4.0347944, "volume": null}, {"date": "1995-04-04", "close": 4.0347944, "volume": null}, {"date": "1995-04-05", "close": 4.0347944, "volume": 564.0}, {"date": "1995-04-06", "close": 4.3451632, "volume": 2481.0}, {"date": "1995-04-07", "close": 4.3451632, "volume": null}, {"date": "1995-04-10", "close": 4.3451632, "volume": null}, {"date": "1995-04-11", "close": 4.3451632, "volume": null}, {"date": "1995-04-12", "close": 4.3451632, "volume": null}, {"date": "1995-04-13", "close": 4.3451632, "volume": null}, {"date": "1995-04-14", "close": 4.3451632, "volume": null}, {"date": "1995-04-17", "close": 4.3451632, "volume": null}, {"date": "1995-04-18", "close": 4.3451632, "volume": null}, {"date": "1995-04-19", "close": 4.3451632, "volume": null}, {"date": "1995-04-20", "close": 4.3451632, "volume": null}, {"date": "1995-04-21", "close": 4.3451632, "volume": 2255.0}, {"date": "1995-04-24", "close": 4.3451632, "volume": null}, {"date": "1995-04-25", "close": 4.3451632, "volume": null}, {"date": "1995-04-26", "close": 4.3451632, "volume": null}, {"date": "1995-04-27", "close": 4.3451632, "volume": null}, {"date": "1995-04-28", "close": 4.3451632, "volume": 4511.0}, {"date": "1995-05-01", "close": 4.3895016, "volume": 2819.0}, {"date": "1995-05-02", "close": 4.3895016, "volume": null}, {"date": "1995-05-03", "close": 4.3895016, "volume": 1240.0}, {"date": "1995-05-04", "close": 4.3895016, "volume": null}, {"date": "1995-05-05", "close": 4.3895016, "volume": null}, {"date": "1995-05-08", "close": 4.3895016, "volume": null}, {"date": "1995-05-09", "close": 4.3895016, "volume": null}, {"date": "1995-05-10", "close": 4.3895016, "volume": null}, {"date": "1995-05-11", "close": 4.3895016, "volume": 1579.0}, {"date": "1995-05-12", "close": 4.3895016, "volume": null}, {"date": "1995-05-15", "close": 4.3895016, "volume": null}, {"date": "1995-05-16", "close": 4.3895016, "volume": null}, {"date": "1995-05-17", "close": 4.3895016, "volume": null}, {"date": "1995-05-18", "close": 4.3895016, "volume": null}, {"date": "1995-05-19", "close": 4.3895016, "volume": null}, {"date": "1995-05-22", "close": 4.3895016, "volume": null}, {"date": "1995-05-23", "close": 4.3895016, "volume": null}, {"date": "1995-05-24", "close": 4.43384, "volume": 1128.0}, {"date": "1995-05-25", "close": 4.43384, "volume": 1579.0}, {"date": "1995-05-26", "close": 4.43384, "volume": 1128.0}, {"date": "1995-05-29", "close": 4.43384, "volume": null}, {"date": "1995-05-30", "close": 4.43384, "volume": null}, {"date": "1995-05-31", "close": 4.3451632, "volume": 2255.0}, {"date": "1995-06-01", "close": 4.3451632, "volume": 564.0}, {"date": "1995-06-02", "close": 4.3451632, "volume": null}, {"date": "1995-06-05", "close": 4.3451632, "volume": 16239.0}, {"date": "1995-06-06", "close": 4.3451632, "volume": null}, {"date": "1995-06-07", "close": 4.3451632, "volume": 226.0}, {"date": "1995-06-08", "close": 4.3451632, "volume": null}, {"date": "1995-06-09", "close": 4.3451632, "volume": null}, {"date": "1995-06-12", "close": 4.3451632, "volume": null}, {"date": "1995-06-13", "close": 4.3451632, "volume": null}, {"date": "1995-06-14", "close": 4.3451632, "volume": null}, {"date": "1995-06-15", "close": 4.3451632, "volume": null}, {"date": "1995-06-16", "close": 4.3008248, "volume": 564.0}, {"date": "1995-06-19", "close": 4.3008248, "volume": null}, {"date": "1995-06-20", "close": 4.3451632, "volume": 2255.0}, {"date": "1995-06-21", "close": 4.3008248, "volume": 564.0}, {"date": "1995-06-22", "close": 4.3008248, "volume": null}, {"date": "1995-06-23", "close": 4.3008248, "volume": null}, {"date": "1995-06-26", "close": 4.212148, "volume": 1128.0}, {"date": "1995-06-27", "close": 4.212148, "volume": null}, {"date": "1995-06-28", "close": 4.2564864, "volume": 2255.0}, {"date": "1995-06-29", "close": 4.3451632, "volume": 10149.0}, {"date": "1995-06-30", "close": 4.3451632, "volume": null}, {"date": "1995-07-03", "close": 4.2564864, "volume": 2255.0}, {"date": "1995-07-04", "close": 4.2564864, "volume": 3383.0}, {"date": "1995-07-05", "close": 4.2564864, "volume": null}, {"date": "1995-07-06", "close": 4.2564864, "volume": null}, {"date": "1995-07-07", "close": 4.2564864, "volume": 2255.0}, {"date": "1995-07-10", "close": 4.2564864, "volume": null}, {"date": "1995-07-11", "close": 4.2564864, "volume": null}, {"date": "1995-07-12", "close": 4.2564864, "volume": null}, {"date": "1995-07-13", "close": 4.2564864, "volume": null}, {"date": "1995-07-14", "close": 4.2564864, "volume": null}, {"date": "1995-07-17", "close": 4.2564864, "volume": null}, {"date": "1995-07-18", "close": 4.2564864, "volume": null}, {"date": "1995-07-19", "close": 4.2564864, "volume": null}, {"date": "1995-07-20", "close": 4.2564864, "volume": null}, {"date": "1995-07-21", "close": 4.2564864, "volume": null}, {"date": "1995-07-24", "close": 4.2564864, "volume": null}, {"date": "1995-07-25", "close": 4.2564864, "volume": null}, {"date": "1995-07-26", "close": 4.2564864, "volume": null}, {"date": "1995-07-27", "close": 4.1678096, "volume": 451.0}, {"date": "1995-07-28", "close": 4.1678096, "volume": null}, {"date": "1995-07-31", "close": 4.2564864, "volume": 1128.0}, {"date": "1995-08-01", "close": 4.2564864, "volume": 1128.0}, {"date": "1995-08-02", "close": 4.1678096, "volume": 1128.0}, {"date": "1995-08-03", "close": 4.1678096, "volume": null}, {"date": "1995-08-04", "close": 4.1678096, "volume": 1128.0}, {"date": "1995-08-07", "close": 4.1678096, "volume": 1466.0}, {"date": "1995-08-08", "close": 4.212148, "volume": 1804.0}, {"date": "1995-08-09", "close": 4.212148, "volume": null}, {"date": "1995-08-10", "close": 4.212148, "volume": null}, {"date": "1995-08-11", "close": 4.212148, "volume": null}, {"date": "1995-08-14", "close": 4.212148, "volume": null}, {"date": "1995-08-15", "close": 4.1678096, "volume": 1804.0}, {"date": "1995-08-16", "close": 4.1678096, "volume": null}, {"date": "1995-08-17", "close": 4.1678096, "volume": null}, {"date": "1995-08-18", "close": 4.1678096, "volume": null}, {"date": "1995-08-21", "close": 4.1678096, "volume": null}, {"date": "1995-08-22", "close": 4.1678096, "volume": null}, {"date": "1995-08-23", "close": 4.1678096, "volume": null}, {"date": "1995-08-24", "close": 4.1678096, "volume": null}, {"date": "1995-08-25", "close": 4.1678096, "volume": null}, {"date": "1995-08-28", "close": 4.1234712, "volume": 1128.0}, {"date": "1995-08-29", "close": 4.1234712, "volume": null}, {"date": "1995-08-30", "close": 4.1234712, "volume": null}, {"date": "1995-08-31", "close": 4.1234712, "volume": 4398.0}, {"date": "1995-09-01", "close": 4.0791328, "volume": 677.0}, {"date": "1995-09-04", "close": 4.0791328, "volume": null}, {"date": "1995-09-05", "close": 4.0791328, "volume": null}, {"date": "1995-09-06", "close": 4.0791328, "volume": 3383.0}, {"date": "1995-09-07", "close": 3.8131024, "volume": 1015.0}, {"date": "1995-09-08", "close": 3.9017792, "volume": 1128.0}, {"date": "1995-09-11", "close": 3.9017792, "volume": null}, {"date": "1995-09-12", "close": 4.0791328, "volume": 2255.0}, {"date": "1995-09-13", "close": 4.0791328, "volume": 2819.0}, {"date": "1995-09-14", "close": 4.0791328, "volume": 8119.0}, {"date": "1995-09-15", "close": 4.0791328, "volume": null}, {"date": "1995-09-18", "close": 4.0791328, "volume": null}, {"date": "1995-09-19", "close": 4.0791328, "volume": null}, {"date": "1995-09-20", "close": 4.0791328, "volume": 1692.0}, {"date": "1995-09-21", "close": 4.0791328, "volume": null}, {"date": "1995-09-22", "close": 4.0791328, "volume": null}, {"date": "1995-09-25", "close": 4.0791328, "volume": null}, {"date": "1995-09-26", "close": 4.0791328, "volume": null}, {"date": "1995-09-27", "close": 3.9017792, "volume": 338.0}, {"date": "1995-09-28", "close": 3.9017792, "volume": null}, {"date": "1995-09-29", "close": 3.9017792, "volume": null}, {"date": "1995-10-02", "close": 3.990456, "volume": 3270.0}, {"date": "1995-10-03", "close": 4.0347944, "volume": 2255.0}, {"date": "1995-10-04", "close": 3.9461176, "volume": 1128.0}, {"date": "1995-10-05", "close": 3.9461176, "volume": null}, {"date": "1995-10-06", "close": 4.0791328, "volume": 5638.0}, {"date": "1995-10-09", "close": 4.0791328, "volume": null}, {"date": "1995-10-10", "close": 4.0791328, "volume": null}, {"date": "1995-10-11", "close": 4.0791328, "volume": null}, {"date": "1995-10-12", "close": 4.0791328, "volume": null}, {"date": "1995-10-13", "close": 4.0791328, "volume": null}, {"date": "1995-10-16", "close": 4.0791328, "volume": null}, {"date": "1995-10-17", "close": 4.0791328, "volume": null}, {"date": "1995-10-18", "close": 4.0791328, "volume": null}, {"date": "1995-10-19", "close": 4.0791328, "volume": null}, {"date": "1995-10-20", "close": 4.0791328, "volume": null}, {"date": "1995-10-23", "close": 4.0791328, "volume": null}, {"date": "1995-10-24", "close": 4.0791328, "volume": null}, {"date": "1995-10-25", "close": 4.0791328, "volume": null}, {"date": "1995-10-26", "close": 4.0791328, "volume": null}, {"date": "1995-10-27", "close": 3.9017792, "volume": 3383.0}, {"date": "1995-10-30", "close": 3.9017792, "volume": null}, {"date": "1995-10-31", "close": 3.9017792, "volume": null}, {"date": "1995-11-01", "close": 3.9017792, "volume": null}, {"date": "1995-11-02", "close": 3.83083776, "volume": 5526.0}, {"date": "1995-11-03", "close": 3.8131024, "volume": 3270.0}, {"date": "1995-11-06", "close": 3.9017792, "volume": 2255.0}, {"date": "1995-11-07", "close": 3.9017792, "volume": null}, {"date": "1995-11-08", "close": 3.9017792, "volume": 1353.0}, {"date": "1995-11-09", "close": 3.8131024, "volume": 8458.0}, {"date": "1995-11-10", "close": 3.8131024, "volume": null}, {"date": "1995-11-13", "close": 3.8131024, "volume": null}, {"date": "1995-11-14", "close": 3.8131024, "volume": null}, {"date": "1995-11-15", "close": 3.8131024, "volume": null}, {"date": "1995-11-16", "close": 3.8131024, "volume": null}, {"date": "1995-11-17", "close": 3.8131024, "volume": null}, {"date": "1995-11-20", "close": 3.8131024, "volume": null}, {"date": "1995-11-21", "close": 3.8131024, "volume": null}, {"date": "1995-11-22", "close": 3.8131024, "volume": 3270.0}, {"date": "1995-11-23", "close": 3.8131024, "volume": 113.0}, {"date": "1995-11-24", "close": 3.8131024, "volume": null}, {"date": "1995-11-27", "close": 3.8131024, "volume": null}, {"date": "1995-11-28", "close": 3.8131024, "volume": 1128.0}, {"date": "1995-11-29", "close": 3.8131024, "volume": null}, {"date": "1995-11-30", "close": 3.8131024, "volume": 2481.0}, {"date": "1995-12-01", "close": 3.8131024, "volume": null}, {"date": "1995-12-04", "close": 3.8131024, "volume": null}, {"date": "1995-12-05", "close": 3.8131024, "volume": null}, {"date": "1995-12-06", "close": 3.8131024, "volume": null}, {"date": "1995-12-07", "close": 3.8131024, "volume": null}, {"date": "1995-12-08", "close": 3.8131024, "volume": 11277.0}, {"date": "1995-12-11", "close": 3.8131024, "volume": null}, {"date": "1995-12-12", "close": 3.8131024, "volume": null}, {"date": "1995-12-13", "close": 3.8131024, "volume": null}, {"date": "1995-12-14", "close": 3.9017792, "volume": 1128.0}, {"date": "1995-12-15", "close": 3.9017792, "volume": null}, {"date": "1995-12-18", "close": 3.9017792, "volume": 6315.0}, {"date": "1995-12-19", "close": 3.9461176, "volume": 4511.0}, {"date": "1995-12-20", "close": 3.9461176, "volume": null}, {"date": "1995-12-21", "close": 3.9461176, "volume": null}, {"date": "1995-12-22", "close": 3.9461176, "volume": null}, {"date": "1995-12-25", "close": 3.9461176, "volume": null}, {"date": "1995-12-26", "close": 3.9461176, "volume": null}, {"date": "1995-12-27", "close": 3.9461176, "volume": null}, {"date": "1995-12-28", "close": 3.9461176, "volume": null}, {"date": "1995-12-29", "close": 3.9461176, "volume": null}, {"date": "1996-01-01", "close": 3.9461176, "volume": null}, {"date": "1996-01-02", "close": 3.9461176, "volume": null}, {"date": "1996-01-03", "close": 3.9461176, "volume": null}, {"date": "1996-01-04", "close": 3.9461176, "volume": null}, {"date": "1996-01-05", "close": 3.9461176, "volume": null}, {"date": "1996-01-08", "close": 3.9461176, "volume": null}, {"date": "1996-01-09", "close": 3.9461176, "volume": null}, {"date": "1996-01-10", "close": 3.9461176, "volume": null}, {"date": "1996-01-11", "close": 4.0347944, "volume": 2255.0}, {"date": "1996-01-12", "close": 4.0347944, "volume": 1128.0}, {"date": "1996-01-15", "close": 4.0347944, "volume": null}, {"date": "1996-01-16", "close": 4.0347944, "volume": null}, {"date": "1996-01-17", "close": 4.0347944, "volume": null}, {"date": "1996-01-18", "close": 4.0347944, "volume": null}, {"date": "1996-01-19", "close": 4.0347944, "volume": null}, {"date": "1996-01-22", "close": 4.0347944, "volume": null}, {"date": "1996-01-23", "close": 4.0347944, "volume": null}, {"date": "1996-01-24", "close": 4.0347944, "volume": null}, {"date": "1996-01-25", "close": 4.0347944, "volume": null}, {"date": "1996-01-26", "close": 4.0347944, "volume": null}, {"date": "1996-01-29", "close": 4.0347944, "volume": null}, {"date": "1996-01-30", "close": 4.0347944, "volume": null}, {"date": "1996-01-31", "close": 4.1234712, "volume": 677.0}, {"date": "1996-02-01", "close": 4.1234712, "volume": 451.0}, {"date": "1996-02-02", "close": 4.1234712, "volume": null}, {"date": "1996-02-05", "close": 4.1234712, "volume": null}, {"date": "1996-02-06", "close": 4.1234712, "volume": null}, {"date": "1996-02-07", "close": 4.1234712, "volume": null}, {"date": "1996-02-08", "close": 4.1234712, "volume": null}, {"date": "1996-02-09", "close": 4.1234712, "volume": null}, {"date": "1996-02-12", "close": 4.1234712, "volume": null}, {"date": "1996-02-13", "close": 4.1234712, "volume": null}, {"date": "1996-02-14", "close": 4.1234712, "volume": null}, {"date": "1996-02-15", "close": 4.02592672, "volume": 4172.0}, {"date": "1996-02-16", "close": 4.02592672, "volume": null}, {"date": "1996-02-19", "close": 4.1234712, "volume": 1692.0}, {"date": "1996-02-20", "close": 4.0347944, "volume": 1128.0}, {"date": "1996-02-21", "close": 4.0347944, "volume": null}, {"date": "1996-02-22", "close": 4.0347944, "volume": null}, {"date": "1996-02-23", "close": 4.0347944, "volume": 338.0}, {"date": "1996-02-26", "close": 4.0347944, "volume": null}, {"date": "1996-02-27", "close": 4.0347944, "volume": null}, {"date": "1996-02-28", "close": 4.0347944, "volume": null}, {"date": "1996-02-29", "close": 4.0347944, "volume": 564.0}, {"date": "1996-03-01", "close": 4.0347944, "volume": null}, {"date": "1996-03-04", "close": 4.1234712, "volume": 451.0}, {"date": "1996-03-05", "close": 4.1234712, "volume": 1240.0}, {"date": "1996-03-06", "close": 4.1234712, "volume": null}, {"date": "1996-03-07", "close": 4.0347944, "volume": 451.0}, {"date": "1996-03-08", "close": 4.0347944, "volume": 1128.0}, {"date": "1996-03-11", "close": 4.0347944, "volume": null}, {"date": "1996-03-12", "close": 4.0347944, "volume": 3383.0}, {"date": "1996-03-13", "close": 4.0347944, "volume": null}, {"date": "1996-03-14", "close": 4.0347944, "volume": null}, {"date": "1996-03-15", "close": 4.0347944, "volume": 2255.0}, {"date": "1996-03-18", "close": 4.0347944, "volume": null}, {"date": "1996-03-19", "close": 4.0347944, "volume": null}, {"date": "1996-03-20", "close": 4.0347944, "volume": null}, {"date": "1996-03-21", "close": 4.0347944, "volume": null}, {"date": "1996-03-22", "close": 4.0347944, "volume": null}, {"date": "1996-03-25", "close": 4.0347944, "volume": 113.0}, {"date": "1996-03-26", "close": 4.0347944, "volume": null}, {"date": "1996-03-27", "close": 4.0347944, "volume": null}, {"date": "1996-03-28", "close": 4.0347944, "volume": null}, {"date": "1996-03-29", "close": 4.0347944, "volume": null}, {"date": "1996-04-01", "close": 4.0347944, "volume": null}, {"date": "1996-04-02", "close": 4.0347944, "volume": null}, {"date": "1996-04-03", "close": 3.990456, "volume": 1128.0}, {"date": "1996-04-04", "close": 3.990456, "volume": 677.0}, {"date": "1996-04-05", "close": 3.990456, "volume": null}, {"date": "1996-04-08", "close": 3.990456, "volume": null}, {"date": "1996-04-09", "close": 3.990456, "volume": 3045.0}, {"date": "1996-04-10", "close": 4.0347944, "volume": 1128.0}, {"date": "1996-04-11", "close": 4.0347944, "volume": null}, {"date": "1996-04-12", "close": 4.0347944, "volume": null}, {"date": "1996-04-15", "close": 4.0347944, "volume": null}, {"date": "1996-04-16", "close": 4.0347944, "volume": null}, {"date": "1996-04-17", "close": 4.0347944, "volume": null}, {"date": "1996-04-18", "close": 4.0347944, "volume": null}, {"date": "1996-04-19", "close": 4.0347944, "volume": null}, {"date": "1996-04-22", "close": 4.0347944, "volume": 5638.0}, {"date": "1996-04-23", "close": 4.0347944, "volume": null}, {"date": "1996-04-24", "close": 4.0347944, "volume": null}, {"date": "1996-04-25", "close": 4.0347944, "volume": null}, {"date": "1996-04-26", "close": 4.0347944, "volume": null}, {"date": "1996-04-29", "close": 3.990456, "volume": 18945.0}, {"date": "1996-04-30", "close": 4.0347944, "volume": 21764.0}, {"date": "1996-05-01", "close": 4.0347944, "volume": null}, {"date": "1996-05-02", "close": 4.0347944, "volume": null}, {"date": "1996-05-03", "close": 4.0347944, "volume": null}, {"date": "1996-05-06", "close": 4.0347944, "volume": null}, {"date": "1996-05-07", "close": 4.0347944, "volume": null}, {"date": "1996-05-08", "close": 4.0791328, "volume": 2255.0}, {"date": "1996-05-09", "close": 4.212148, "volume": 4511.0}, {"date": "1996-05-10", "close": 4.212148, "volume": null}, {"date": "1996-05-13", "close": 4.212148, "volume": null}, {"date": "1996-05-14", "close": 4.212148, "volume": null}, {"date": "1996-05-15", "close": 4.212148, "volume": null}, {"date": "1996-05-16", "close": 4.212148, "volume": null}, {"date": "1996-05-17", "close": 4.212148, "volume": 2255.0}, {"date": "1996-05-20", "close": 4.212148, "volume": 4060.0}, {"date": "1996-05-21", "close": 4.1678096, "volume": 16352.0}, {"date": "1996-05-22", "close": 4.1678096, "volume": 1128.0}, {"date": "1996-05-23", "close": 4.1678096, "volume": null}, {"date": "1996-05-24", "close": 4.2564864, "volume": 11277.0}, {"date": "1996-05-27", "close": 4.3451632, "volume": 5864.0}, {"date": "1996-05-28", "close": 4.3451632, "volume": null}, {"date": "1996-05-29", "close": 4.43384, "volume": 338.0}, {"date": "1996-05-30", "close": 4.43384, "volume": null}, {"date": "1996-05-31", "close": 4.43384, "volume": null}, {"date": "1996-06-03", "close": 4.43384, "volume": null}, {"date": "1996-06-04", "close": 4.43384, "volume": null}, {"date": "1996-06-05", "close": 4.43384, "volume": 1128.0}, {"date": "1996-06-06", "close": 4.43384, "volume": 112769.0}, {"date": "1996-06-07", "close": 4.43384, "volume": 5751.0}, {"date": "1996-06-10", "close": 4.43384, "volume": null}, {"date": "1996-06-11", "close": 4.43384, "volume": null}, {"date": "1996-06-12", "close": 4.43384, "volume": null}, {"date": "1996-06-13", "close": 4.43384, "volume": null}, {"date": "1996-06-14", "close": 4.43384, "volume": 101718.0}, {"date": "1996-06-17", "close": 4.43384, "volume": null}, {"date": "1996-06-18", "close": 4.5668552, "volume": 7894.0}, {"date": "1996-06-19", "close": 4.6111936, "volume": 789.0}, {"date": "1996-06-20", "close": 4.6111936, "volume": null}, {"date": "1996-06-21", "close": 4.5668552, "volume": 8232.0}, {"date": "1996-06-24", "close": 4.5668552, "volume": null}, {"date": "1996-06-25", "close": 4.5668552, "volume": null}, {"date": "1996-06-26", "close": 4.5668552, "volume": null}, {"date": "1996-06-27", "close": 4.5668552, "volume": 451.0}, {"date": "1996-06-28", "close": 4.6111936, "volume": 564.0}, {"date": "1996-07-01", "close": 4.6111936, "volume": null}, {"date": "1996-07-02", "close": 4.6111936, "volume": null}, {"date": "1996-07-03", "close": 4.6111936, "volume": null}, {"date": "1996-07-04", "close": 4.6111936, "volume": null}, {"date": "1996-07-05", "close": 4.6998704, "volume": 226.0}, {"date": "1996-07-08", "close": 4.6111936, "volume": 226.0}, {"date": "1996-07-09", "close": 4.6111936, "volume": 338.0}, {"date": "1996-07-10", "close": 4.6111936, "volume": null}, {"date": "1996-07-11", "close": 4.6111936, "volume": null}, {"date": "1996-07-12", "close": 4.6111936, "volume": 789.0}, {"date": "1996-07-15", "close": 4.6111936, "volume": null}, {"date": "1996-07-16", "close": 4.6111936, "volume": null}, {"date": "1996-07-17", "close": 4.6111936, "volume": 1240.0}, {"date": "1996-07-18", "close": 4.6111936, "volume": null}, {"date": "1996-07-19", "close": 4.6111936, "volume": null}, {"date": "1996-07-22", "close": 4.6111936, "volume": null}, {"date": "1996-07-23", "close": 4.6111936, "volume": 1128.0}, {"date": "1996-07-24", "close": 4.6111936, "volume": null}, {"date": "1996-07-25", "close": 4.6111936, "volume": null}, {"date": "1996-07-26", "close": 4.6111936, "volume": null}, {"date": "1996-07-29", "close": 4.6111936, "volume": 9022.0}, {"date": "1996-07-30", "close": 4.6111936, "volume": null}, {"date": "1996-07-31", "close": 4.6111936, "volume": null}, {"date": "1996-08-01", "close": 4.6998704, "volume": 14547.0}, {"date": "1996-08-02", "close": 4.6998704, "volume": null}, {"date": "1996-08-05", "close": 4.7885472, "volume": 113.0}, {"date": "1996-08-06", "close": 4.7885472, "volume": null}, {"date": "1996-08-07", "close": 4.7885472, "volume": 6315.0}, {"date": "1996-08-08", "close": 4.877224, "volume": 6202.0}, {"date": "1996-08-09", "close": 4.877224, "volume": null}, {"date": "1996-08-12", "close": 4.9659008, "volume": 1128.0}, {"date": "1996-08-13", "close": 4.9659008, "volume": null}, {"date": "1996-08-14", "close": 4.9659008, "volume": null}, {"date": "1996-08-15", "close": 4.877224, "volume": 1128.0}, {"date": "1996-08-16", "close": 4.877224, "volume": null}, {"date": "1996-08-19", "close": 4.877224, "volume": null}, {"date": "1996-08-20", "close": 4.8328856, "volume": 6315.0}, {"date": "1996-08-21", "close": 4.9659008, "volume": 2255.0}, {"date": "1996-08-22", "close": 4.9659008, "volume": null}, {"date": "1996-08-23", "close": 4.6111936, "volume": 80066.0}, {"date": "1996-08-26", "close": 4.6111936, "volume": null}, {"date": "1996-08-27", "close": 4.6111936, "volume": null}, {"date": "1996-08-28", "close": 4.6111936, "volume": null}, {"date": "1996-08-29", "close": 4.6111936, "volume": null}, {"date": "1996-08-30", "close": 4.6111936, "volume": null}, {"date": "1996-09-02", "close": 4.6111936, "volume": 1353.0}, {"date": "1996-09-03", "close": 4.6111936, "volume": 564.0}, {"date": "1996-09-04", "close": 4.6111936, "volume": null}, {"date": "1996-09-05", "close": 4.6111936, "volume": 564.0}, {"date": "1996-09-06", "close": 4.6111936, "volume": null}, {"date": "1996-09-09", "close": 4.6111936, "volume": null}, {"date": "1996-09-10", "close": 4.6111936, "volume": null}, {"date": "1996-09-11", "close": 4.6111936, "volume": null}, {"date": "1996-09-12", "close": 4.6111936, "volume": null}, {"date": "1996-09-13", "close": 4.6111936, "volume": null}, {"date": "1996-09-16", "close": 4.6111936, "volume": 1917.0}, {"date": "1996-09-17", "close": 4.6111936, "volume": null}, {"date": "1996-09-18", "close": 4.6111936, "volume": null}, {"date": "1996-09-19", "close": 4.6111936, "volume": null}, {"date": "1996-09-20", "close": 4.6998704, "volume": 902.0}, {"date": "1996-09-23", "close": 4.6998704, "volume": null}, {"date": "1996-09-24", "close": 4.6998704, "volume": 564.0}, {"date": "1996-09-25", "close": 4.6998704, "volume": null}, {"date": "1996-09-26", "close": 4.6998704, "volume": null}, {"date": "1996-09-27", "close": 4.6998704, "volume": null}, {"date": "1996-09-30", "close": 4.6998704, "volume": 1128.0}, {"date": "1996-10-01", "close": 4.6998704, "volume": 39469.0}, {"date": "1996-10-02", "close": 4.6998704, "volume": 1353.0}, {"date": "1996-10-03", "close": 4.6998704, "volume": 1128.0}, {"date": "1996-10-04", "close": 4.6998704, "volume": null}, {"date": "1996-10-07", "close": 4.6998704, "volume": null}, {"date": "1996-10-08", "close": 4.6998704, "volume": null}, {"date": "1996-10-09", "close": 4.7442088, "volume": 902.0}, {"date": "1996-10-10", "close": 4.7442088, "volume": 6315.0}, {"date": "1996-10-11", "close": 4.7442088, "volume": 789.0}, {"date": "1996-10-14", "close": 4.7885472, "volume": 4511.0}, {"date": "1996-10-15", "close": 4.7885472, "volume": 2481.0}, {"date": "1996-10-16", "close": 4.7885472, "volume": null}, {"date": "1996-10-17", "close": 4.7885472, "volume": 3947.0}, {"date": "1996-10-18", "close": 4.7885472, "volume": null}, {"date": "1996-10-21", "close": 4.7885472, "volume": null}, {"date": "1996-10-22", "close": 4.7885472, "volume": null}, {"date": "1996-10-23", "close": 4.7885472, "volume": null}, {"date": "1996-10-24", "close": 4.7885472, "volume": null}, {"date": "1996-10-25", "close": 4.79741488, "volume": 248.0}, {"date": "1996-10-28", "close": 4.7885472, "volume": 16239.0}, {"date": "1996-10-29", "close": 4.7885472, "volume": 654.0}, {"date": "1996-10-30", "close": 4.7885472, "volume": null}, {"date": "1996-10-31", "close": 4.7885472, "volume": null}, {"date": "1996-11-01", "close": 4.7885472, "volume": null}, {"date": "1996-11-04", "close": 4.7885472, "volume": null}, {"date": "1996-11-05", "close": 4.7885472, "volume": null}, {"date": "1996-11-06", "close": 4.7885472, "volume": null}, {"date": "1996-11-07", "close": 4.7442088, "volume": 3383.0}, {"date": "1996-11-08", "close": 4.7885472, "volume": 15743.0}, {"date": "1996-11-11", "close": 4.7442088, "volume": 45.0}, {"date": "1996-11-12", "close": 4.7442088, "volume": 1692.0}, {"date": "1996-11-13", "close": 4.7442088, "volume": null}, {"date": "1996-11-14", "close": 4.7442088, "volume": 246.0}, {"date": "1996-11-15", "close": 4.7442088, "volume": null}, {"date": "1996-11-18", "close": 4.7442088, "volume": null}, {"date": "1996-11-19", "close": 4.7442088, "volume": null}, {"date": "1996-11-20", "close": 4.79741488, "volume": 1128.0}, {"date": "1996-11-21", "close": 4.8328856, "volume": 3496.0}, {"date": "1996-11-22", "close": 4.8328856, "volume": null}, {"date": "1996-11-25", "close": 4.8328856, "volume": 282.0}, {"date": "1996-11-26", "close": 4.8328856, "volume": null}, {"date": "1996-11-27", "close": 4.8328856, "volume": 564.0}, {"date": "1996-11-28", "close": 4.8328856, "volume": null}, {"date": "1996-11-29", "close": 4.8328856, "volume": 1474.0}, {"date": "1996-12-02", "close": 4.8328856, "volume": 2323.0}, {"date": "1996-12-03", "close": 4.8328856, "volume": 739.0}, {"date": "1996-12-04", "close": 4.8328856, "volume": null}, {"date": "1996-12-05", "close": 4.8328856, "volume": null}, {"date": "1996-12-06", "close": 4.8328856, "volume": 19126.0}, {"date": "1996-12-09", "close": 4.8328856, "volume": null}, {"date": "1996-12-10", "close": 4.8328856, "volume": null}, {"date": "1996-12-11", "close": 4.8328856, "volume": null}, {"date": "1996-12-12", "close": 4.8328856, "volume": 1128.0}, {"date": "1996-12-13", "close": 4.877224, "volume": 17147.0}, {"date": "1996-12-16", "close": 4.877224, "volume": 2255.0}, {"date": "1996-12-17", "close": 4.9215624, "volume": 1128.0}, {"date": "1996-12-18", "close": 4.9215624, "volume": null}, {"date": "1996-12-19", "close": 4.9215624, "volume": null}, {"date": "1996-12-20", "close": 4.9215624, "volume": null}, {"date": "1996-12-23", "close": 4.9215624, "volume": null}, {"date": "1996-12-24", "close": 4.9215624, "volume": null}, {"date": "1996-12-25", "close": 4.9215624, "volume": null}, {"date": "1996-12-26", "close": 4.9215624, "volume": null}, {"date": "1996-12-27", "close": 4.877224, "volume": 1353.0}, {"date": "1996-12-30", "close": 4.877224, "volume": 2030.0}, {"date": "1996-12-31", "close": 4.877224, "volume": 10713.0}, {"date": "1997-01-01", "close": 4.877224, "volume": null}, {"date": "1997-01-02", "close": 4.9215624, "volume": 992.0}, {"date": "1997-01-03", "close": 4.9215624, "volume": null}, {"date": "1997-01-06", "close": 4.9215624, "volume": null}, {"date": "1997-01-07", "close": 4.9215624, "volume": null}, {"date": "1997-01-08", "close": 4.9215624, "volume": null}, {"date": "1997-01-09", "close": 4.9215624, "volume": null}, {"date": "1997-01-10", "close": 4.9215624, "volume": null}, {"date": "1997-01-13", "close": 4.9215624, "volume": null}, {"date": "1997-01-14", "close": 4.7885472, "volume": 11051.0}, {"date": "1997-01-15", "close": 4.7885472, "volume": null}, {"date": "1997-01-16", "close": 4.7885472, "volume": null}, {"date": "1997-01-17", "close": 4.7885472, "volume": 453.0}, {"date": "1997-01-20", "close": 4.7885472, "volume": null}, {"date": "1997-01-21", "close": 4.7885472, "volume": null}, {"date": "1997-01-22", "close": 4.7885472, "volume": null}, {"date": "1997-01-23", "close": 4.9215624, "volume": 25378.0}, {"date": "1997-01-24", "close": 4.9215624, "volume": null}, {"date": "1997-01-27", "close": 4.9215624, "volume": null}, {"date": "1997-01-28", "close": 4.9215624, "volume": 564.0}, {"date": "1997-01-29", "close": 4.9215624, "volume": 564.0}, {"date": "1997-01-30", "close": 4.9215624, "volume": 3496.0}, {"date": "1997-01-31", "close": 4.9215624, "volume": null}, {"date": "1997-02-03", "close": 4.9215624, "volume": null}, {"date": "1997-02-04", "close": 4.9215624, "volume": 16374.0}, {"date": "1997-02-05", "close": 4.9659008, "volume": 2255.0}, {"date": "1997-02-06", "close": 4.9659008, "volume": null}, {"date": "1997-02-07", "close": 4.9659008, "volume": 564.0}, {"date": "1997-02-10", "close": 4.9659008, "volume": 11155.0}, {"date": "1997-02-11", "close": 4.9659008, "volume": null}, {"date": "1997-02-12", "close": 4.9659008, "volume": null}, {"date": "1997-02-13", "close": 4.9659008, "volume": 1128.0}, {"date": "1997-02-14", "close": 4.9659008, "volume": null}, {"date": "1997-02-17", "close": 4.9659008, "volume": null}, {"date": "1997-02-18", "close": 4.9659008, "volume": 1128.0}, {"date": "1997-02-19", "close": 4.9659008, "volume": 902.0}, {"date": "1997-02-20", "close": 4.9659008, "volume": null}, {"date": "1997-02-21", "close": 4.9659008, "volume": null}, {"date": "1997-02-24", "close": 4.9659008, "volume": null}, {"date": "1997-02-25", "close": 4.9659008, "volume": null}, {"date": "1997-02-26", "close": 4.9659008, "volume": null}, {"date": "1997-02-27", "close": 4.9659008, "volume": null}, {"date": "1997-02-28", "close": 4.9659008, "volume": null}, {"date": "1997-03-03", "close": 4.9659008, "volume": null}, {"date": "1997-03-04", "close": 4.7885472, "volume": 4691.0}, {"date": "1997-03-05", "close": 4.7885472, "volume": null}, {"date": "1997-03-06", "close": 4.7885472, "volume": null}, {"date": "1997-03-07", "close": 4.7885472, "volume": 2594.0}, {"date": "1997-03-10", "close": 4.7885472, "volume": null}, {"date": "1997-03-11", "close": 4.7885472, "volume": null}, {"date": "1997-03-12", "close": 4.7885472, "volume": null}, {"date": "1997-03-13", "close": 4.7885472, "volume": null}, {"date": "1997-03-14", "close": 4.877224, "volume": 1015.0}, {"date": "1997-03-17", "close": 4.877224, "volume": null}, {"date": "1997-03-18", "close": 4.877224, "volume": 158.0}, {"date": "1997-03-19", "close": 4.877224, "volume": null}, {"date": "1997-03-20", "close": 4.877224, "volume": null}, {"date": "1997-03-21", "close": 4.877224, "volume": null}, {"date": "1997-03-24", "close": 4.877224, "volume": null}, {"date": "1997-03-25", "close": 4.877224, "volume": null}, {"date": "1997-03-26", "close": 4.877224, "volume": null}, {"date": "1997-03-27", "close": 4.877224, "volume": null}, {"date": "1997-03-28", "close": 4.877224, "volume": null}, {"date": "1997-03-31", "close": 4.877224, "volume": null}, {"date": "1997-04-01", "close": 4.7442088, "volume": 564.0}, {"date": "1997-04-02", "close": 4.7442088, "volume": 654.0}, {"date": "1997-04-03", "close": 4.7442088, "volume": null}, {"date": "1997-04-04", "close": 4.7442088, "volume": 699.0}, {"date": "1997-04-07", "close": 4.7442088, "volume": null}, {"date": "1997-04-08", "close": 4.7442088, "volume": null}, {"date": "1997-04-09", "close": 4.7442088, "volume": null}, {"date": "1997-04-10", "close": 4.7442088, "volume": null}, {"date": "1997-04-11", "close": 4.7442088, "volume": null}, {"date": "1997-04-14", "close": 4.7442088, "volume": null}, {"date": "1997-04-15", "close": 4.7442088, "volume": null}, {"date": "1997-04-16", "close": 4.7442088, "volume": 40033.0}, {"date": "1997-04-17", "close": 4.7442088, "volume": null}, {"date": "1997-04-18", "close": 4.7885472, "volume": 2255.0}, {"date": "1997-04-21", "close": 4.7885472, "volume": 3045.0}, {"date": "1997-04-22", "close": 4.7885472, "volume": null}, {"date": "1997-04-23", "close": 4.877224, "volume": 338.0}, {"date": "1997-04-24", "close": 4.877224, "volume": null}, {"date": "1997-04-25", "close": 4.877224, "volume": null}, {"date": "1997-04-28", "close": 4.877224, "volume": null}, {"date": "1997-04-29", "close": 4.877224, "volume": 1128.0}, {"date": "1997-04-30", "close": 4.877224, "volume": 555.0}, {"date": "1997-05-01", "close": 4.877224, "volume": null}, {"date": "1997-05-02", "close": 4.877224, "volume": null}, {"date": "1997-05-05", "close": 4.877224, "volume": null}, {"date": "1997-05-06", "close": 4.877224, "volume": null}, {"date": "1997-05-07", "close": 4.877224, "volume": 564.0}, {"date": "1997-05-08", "close": 4.877224, "volume": null}, {"date": "1997-05-09", "close": 4.877224, "volume": null}, {"date": "1997-05-12", "close": 4.877224, "volume": null}, {"date": "1997-05-13", "close": 4.877224, "volume": 113.0}, {"date": "1997-05-14", "close": 4.877224, "volume": null}, {"date": "1997-05-15", "close": 4.877224, "volume": null}, {"date": "1997-05-16", "close": 4.877224, "volume": null}, {"date": "1997-05-19", "close": 4.9659008, "volume": 248.0}, {"date": "1997-05-20", "close": 4.9659008, "volume": null}, {"date": "1997-05-21", "close": 4.9659008, "volume": null}, {"date": "1997-05-22", "close": 4.9659008, "volume": null}, {"date": "1997-05-23", "close": 4.9659008, "volume": null}, {"date": "1997-05-26", "close": 4.9659008, "volume": null}, {"date": "1997-05-27", "close": 4.9659008, "volume": null}, {"date": "1997-05-28", "close": 4.9659008, "volume": null}, {"date": "1997-05-29", "close": 4.9659008, "volume": null}, {"date": "1997-05-30", "close": 5.320608, "volume": 113.0}, {"date": "1997-06-02", "close": 5.320608, "volume": null}, {"date": "1997-06-03", "close": 5.320608, "volume": null}, {"date": "1997-06-04", "close": 5.320608, "volume": null}, {"date": "1997-06-05", "close": 5.1875928, "volume": 2255.0}, {"date": "1997-06-06", "close": 5.1875928, "volume": null}, {"date": "1997-06-09", "close": 5.1875928, "volume": null}, {"date": "1997-06-10", "close": 5.320608, "volume": 451.0}, {"date": "1997-06-11", "close": 5.320608, "volume": null}, {"date": "1997-06-12", "close": 5.320608, "volume": null}, {"date": "1997-06-13", "close": 5.320608, "volume": 4511.0}, {"date": "1997-06-16", "close": 5.320608, "volume": null}, {"date": "1997-06-17", "close": 5.1875928, "volume": 2007.0}, {"date": "1997-06-18", "close": 5.1875928, "volume": null}, {"date": "1997-06-19", "close": 5.1875928, "volume": null}, {"date": "1997-06-20", "close": 5.1875928, "volume": null}, {"date": "1997-06-23", "close": 5.1875928, "volume": null}, {"date": "1997-06-24", "close": 5.1875928, "volume": 6180.0}, {"date": "1997-06-25", "close": 5.1875928, "volume": null}, {"date": "1997-06-26", "close": 5.1875928, "volume": 6653.0}, {"date": "1997-06-27", "close": 5.1875928, "volume": null}, {"date": "1997-06-30", "close": 5.2319312, "volume": 3158.0}, {"date": "1997-07-01", "close": 5.2319312, "volume": 14006.0}, {"date": "1997-07-02", "close": 5.320608, "volume": 9022.0}, {"date": "1997-07-03", "close": 5.320608, "volume": 3451.0}, {"date": "1997-07-04", "close": 5.320608, "volume": 12224.0}, {"date": "1997-07-07", "close": 5.320608, "volume": null}, {"date": "1997-07-08", "close": 5.4092848, "volume": 113.0}, {"date": "1997-07-09", "close": 5.4092848, "volume": null}, {"date": "1997-07-10", "close": 5.4092848, "volume": null}, {"date": "1997-07-11", "close": 5.4092848, "volume": null}, {"date": "1997-07-14", "close": 5.4092848, "volume": null}, {"date": "1997-07-15", "close": 5.4092848, "volume": null}, {"date": "1997-07-16", "close": 5.4092848, "volume": null}, {"date": "1997-07-17", "close": 5.4092848, "volume": null}, {"date": "1997-07-18", "close": 5.4979616, "volume": 113.0}, {"date": "1997-07-21", "close": 5.4979616, "volume": 451.0}, {"date": "1997-07-22", "close": 5.4979616, "volume": null}, {"date": "1997-07-23", "close": 5.4979616, "volume": 3383.0}, {"date": "1997-07-24", "close": 5.4979616, "volume": 1128.0}, {"date": "1997-07-25", "close": 5.4979616, "volume": null}, {"date": "1997-07-28", "close": 5.5423, "volume": 2828.0}, {"date": "1997-07-29", "close": 5.5423, "volume": 5855.0}, {"date": "1997-07-30", "close": 5.5866384, "volume": 7353.0}, {"date": "1997-07-31", "close": 5.5866384, "volume": null}, {"date": "1997-08-01", "close": 5.6753152, "volume": 1128.0}, {"date": "1997-08-04", "close": 5.6753152, "volume": null}, {"date": "1997-08-05", "close": 5.6753152, "volume": null}, {"date": "1997-08-06", "close": 5.9413456, "volume": 2819.0}, {"date": "1997-08-07", "close": 5.9413456, "volume": null}, {"date": "1997-08-08", "close": 5.9413456, "volume": null}, {"date": "1997-08-11", "close": 5.9413456, "volume": null}, {"date": "1997-08-12", "close": 5.9413456, "volume": null}, {"date": "1997-08-13", "close": 5.9413456, "volume": null}, {"date": "1997-08-14", "close": 5.9413456, "volume": null}, {"date": "1997-08-15", "close": 5.9413456, "volume": null}, {"date": "1997-08-18", "close": 5.9413456, "volume": null}, {"date": "1997-08-19", "close": 5.9413456, "volume": null}, {"date": "1997-08-20", "close": 5.763992, "volume": 5638.0}, {"date": "1997-08-21", "close": 5.763992, "volume": 5638.0}, {"date": "1997-08-22", "close": 5.763992, "volume": 3101.0}, {"date": "1997-08-25", "close": 5.763992, "volume": null}, {"date": "1997-08-26", "close": 5.5866384, "volume": 8119.0}, {"date": "1997-08-27", "close": 5.5866384, "volume": null}, {"date": "1997-08-28", "close": 5.4979616, "volume": 7330.0}, {"date": "1997-08-29", "close": 5.5423, "volume": 8458.0}, {"date": "1997-09-01", "close": 5.320608, "volume": 5404.0}, {"date": "1997-09-02", "close": 5.320608, "volume": null}, {"date": "1997-09-03", "close": 5.098916, "volume": 5638.0}, {"date": "1997-09-04", "close": 5.098916, "volume": null}, {"date": "1997-09-05", "close": 5.098916, "volume": 5864.0}, {"date": "1997-09-08", "close": 5.098916, "volume": 4371.0}, {"date": "1997-09-09", "close": 5.320608, "volume": 1128.0}, {"date": "1997-09-10", "close": 5.320608, "volume": null}, {"date": "1997-09-11", "close": 5.098916, "volume": 12770.0}, {"date": "1997-09-12", "close": 5.0545776, "volume": 1804.0}, {"date": "1997-09-15", "close": 4.877224, "volume": 5638.0}, {"date": "1997-09-16", "close": 4.877224, "volume": 2255.0}, {"date": "1997-09-17", "close": 4.7885472, "volume": 6011.0}, {"date": "1997-09-18", "close": 4.877224, "volume": 1128.0}, {"date": "1997-09-19", "close": 4.877224, "volume": null}, {"date": "1997-09-22", "close": 4.877224, "volume": null}, {"date": "1997-09-23", "close": 4.9215624, "volume": 4330.0}, {"date": "1997-09-24", "close": 4.9215624, "volume": null}, {"date": "1997-09-25", "close": 4.9215624, "volume": null}, {"date": "1997-09-26", "close": 4.9215624, "volume": null}, {"date": "1997-09-29", "close": 4.9215624, "volume": null}, {"date": "1997-09-30", "close": 5.320608, "volume": 3947.0}, {"date": "1997-10-01", "close": 5.4092848, "volume": 1353.0}, {"date": "1997-10-02", "close": 5.6309768, "volume": 7330.0}, {"date": "1997-10-03", "close": 5.4092848, "volume": 4285.0}, {"date": "1997-10-06", "close": 5.4092848, "volume": 1692.0}, {"date": "1997-10-07", "close": 5.4092848, "volume": null}, {"date": "1997-10-08", "close": 5.4092848, "volume": null}, {"date": "1997-10-09", "close": 5.4092848, "volume": null}, {"date": "1997-10-10", "close": 5.1432544, "volume": 2255.0}, {"date": "1997-10-13", "close": 5.1432544, "volume": null}, {"date": "1997-10-14", "close": 5.1432544, "volume": 1353.0}, {"date": "1997-10-15", "close": 5.1432544, "volume": null}, {"date": "1997-10-16", "close": 5.1432544, "volume": null}, {"date": "1997-10-17", "close": 5.1432544, "volume": null}, {"date": "1997-10-20", "close": 5.1432544, "volume": null}, {"date": "1997-10-21", "close": 5.0545776, "volume": 2368.0}, {"date": "1997-10-22", "close": 5.0545776, "volume": 564.0}, {"date": "1997-10-23", "close": 5.0545776, "volume": 68.0}, {"date": "1997-10-24", "close": 4.7885472, "volume": 24471.0}, {"date": "1997-10-27", "close": 4.6111936, "volume": 16915.0}, {"date": "1997-10-28", "close": 4.43384, "volume": 8176.0}, {"date": "1997-10-29", "close": 4.43384, "volume": null}, {"date": "1997-10-30", "close": 4.43384, "volume": null}, {"date": "1997-10-31", "close": 4.43384, "volume": null}, {"date": "1997-11-03", "close": 4.43384, "volume": null}, {"date": "1997-11-04", "close": 4.6998704, "volume": 3383.0}, {"date": "1997-11-05", "close": 4.7885472, "volume": 8570.0}, {"date": "1997-11-06", "close": 4.7885472, "volume": 15111.0}, {"date": "1997-11-07", "close": 4.7885472, "volume": null}, {"date": "1997-11-10", "close": 4.7885472, "volume": null}, {"date": "1997-11-11", "close": 4.7885472, "volume": 4511.0}, {"date": "1997-11-12", "close": 4.7885472, "volume": null}, {"date": "1997-11-13", "close": 4.7885472, "volume": 2255.0}, {"date": "1997-11-14", "close": 4.7885472, "volume": null}, {"date": "1997-11-17", "close": 4.5225168, "volume": 3383.0}, {"date": "1997-11-18", "close": 4.5225168, "volume": null}, {"date": "1997-11-19", "close": 4.6111936, "volume": 2255.0}, {"date": "1997-11-20", "close": 4.6111936, "volume": null}, {"date": "1997-11-21", "close": 4.7885472, "volume": 1128.0}, {"date": "1997-11-24", "close": 4.6111936, "volume": 1128.0}, {"date": "1997-11-25", "close": 4.6111936, "volume": 806.0}, {"date": "1997-11-26", "close": 4.877224, "volume": 4511.0}, {"date": "1997-11-27", "close": 4.7885472, "volume": 5075.0}, {"date": "1997-11-28", "close": 4.7885472, "volume": 6766.0}, {"date": "1997-12-01", "close": 4.877224, "volume": 5960.0}, {"date": "1997-12-02", "close": 4.877224, "volume": null}, {"date": "1997-12-03", "close": 4.877224, "volume": null}, {"date": "1997-12-04", "close": 4.7885472, "volume": 2893.0}, {"date": "1997-12-05", "close": 4.877224, "volume": 265.0}, {"date": "1997-12-08", "close": 4.877224, "volume": null}, {"date": "1997-12-09", "close": 4.877224, "volume": null}, {"date": "1997-12-10", "close": 4.877224, "volume": null}, {"date": "1997-12-11", "close": 4.877224, "volume": null}, {"date": "1997-12-12", "close": 4.877224, "volume": null}, {"date": "1997-12-15", "close": 4.877224, "volume": null}, {"date": "1997-12-16", "close": 4.877224, "volume": null}, {"date": "1997-12-17", "close": 4.877224, "volume": null}, {"date": "1997-12-18", "close": 4.877224, "volume": 3275.0}, {"date": "1997-12-19", "close": 4.877224, "volume": null}, {"date": "1997-12-22", "close": 4.877224, "volume": null}, {"date": "1997-12-23", "close": 4.9659008, "volume": 130.0}, {"date": "1997-12-24", "close": 4.9659008, "volume": null}, {"date": "1997-12-25", "close": 4.9659008, "volume": null}, {"date": "1997-12-26", "close": 4.9659008, "volume": null}, {"date": "1997-12-29", "close": 4.9659008, "volume": null}, {"date": "1997-12-30", "close": 5.1432544, "volume": 1128.0}, {"date": "1997-12-31", "close": 5.1432544, "volume": null}, {"date": "1998-01-01", "close": 5.1432544, "volume": null}, {"date": "1998-01-02", "close": 5.1432544, "volume": null}, {"date": "1998-01-05", "close": 5.1432544, "volume": 11277.0}, {"date": "1998-01-06", "close": 5.320608, "volume": 2255.0}, {"date": "1998-01-07", "close": 5.320608, "volume": 2255.0}, {"date": "1998-01-08", "close": 5.4092848, "volume": 2255.0}, {"date": "1998-01-09", "close": 5.4092848, "volume": null}, {"date": "1998-01-12", "close": 5.4979616, "volume": 113.0}, {"date": "1998-01-13", "close": 5.48022624, "volume": 1128.0}, {"date": "1998-01-14", "close": 5.4092848, "volume": 4285.0}, {"date": "1998-01-15", "close": 5.4092848, "volume": null}, {"date": "1998-01-16", "close": 5.4092848, "volume": 4912.0}, {"date": "1998-01-19", "close": 5.4092848, "volume": null}, {"date": "1998-01-20", "close": 5.4092848, "volume": null}, {"date": "1998-01-21", "close": 5.320608, "volume": 910.0}, {"date": "1998-01-22", "close": 5.320608, "volume": 2819.0}, {"date": "1998-01-23", "close": 5.320608, "volume": null}, {"date": "1998-01-26", "close": 5.320608, "volume": null}, {"date": "1998-01-27", "close": 5.2319312, "volume": 113.0}, {"date": "1998-01-28", "close": 5.2319312, "volume": null}, {"date": "1998-01-29", "close": 5.2319312, "volume": 1692.0}, {"date": "1998-01-30", "close": 5.4979616, "volume": 7330.0}, {"date": "1998-02-02", "close": 5.4979616, "volume": null}, {"date": "1998-02-03", "close": 5.4979616, "volume": null}, {"date": "1998-02-04", "close": 5.4979616, "volume": null}, {"date": "1998-02-05", "close": 5.6753152, "volume": 113.0}, {"date": "1998-02-06", "close": 5.6753152, "volume": null}, {"date": "1998-02-09", "close": 5.7196536, "volume": 564.0}, {"date": "1998-02-10", "close": 5.7196536, "volume": null}, {"date": "1998-02-11", "close": 5.7196536, "volume": null}, {"date": "1998-02-12", "close": 5.7196536, "volume": null}, {"date": "1998-02-13", "close": 5.7196536, "volume": null}, {"date": "1998-02-16", "close": 5.6753152, "volume": 2255.0}, {"date": "1998-02-17", "close": 5.6753152, "volume": null}, {"date": "1998-02-18", "close": 5.6753152, "volume": null}, {"date": "1998-02-19", "close": 5.6309768, "volume": 3947.0}, {"date": "1998-02-20", "close": 5.6309768, "volume": null}, {"date": "1998-02-23", "close": 5.6309768, "volume": null}, {"date": "1998-02-24", "close": 5.6309768, "volume": null}, {"date": "1998-02-25", "close": 5.6309768, "volume": null}, {"date": "1998-02-26", "close": 5.6309768, "volume": 2682.0}, {"date": "1998-02-27", "close": 5.6309768, "volume": null}, {"date": "1998-03-02", "close": 5.6309768, "volume": null}, {"date": "1998-03-03", "close": 5.6309768, "volume": null}, {"date": "1998-03-04", "close": 5.763992, "volume": 1128.0}, {"date": "1998-03-05", "close": 5.8526688, "volume": 1128.0}, {"date": "1998-03-06", "close": 5.8526688, "volume": null}, {"date": "1998-03-09", "close": 5.8526688, "volume": null}, {"date": "1998-03-10", "close": 5.8970072, "volume": 2255.0}, {"date": "1998-03-11", "close": 5.8970072, "volume": null}, {"date": "1998-03-12", "close": 5.8970072, "volume": null}, {"date": "1998-03-13", "close": 5.8970072, "volume": null}, {"date": "1998-03-16", "close": 5.8526688, "volume": 4511.0}, {"date": "1998-03-17", "close": 5.8526688, "volume": null}, {"date": "1998-03-18", "close": 5.8526688, "volume": null}, {"date": "1998-03-19", "close": 5.8526688, "volume": null}, {"date": "1998-03-20", "close": 5.8526688, "volume": null}, {"date": "1998-03-23", "close": 5.8526688, "volume": null}, {"date": "1998-03-24", "close": 5.8526688, "volume": 226.0}, {"date": "1998-03-25", "close": 5.8526688, "volume": null}, {"date": "1998-03-26", "close": 5.8526688, "volume": null}, {"date": "1998-03-27", "close": 5.7196536, "volume": 2461.0}, {"date": "1998-03-30", "close": 5.763992, "volume": 2050.0}, {"date": "1998-03-31", "close": 5.763992, "volume": null}, {"date": "1998-04-01", "close": 5.763992, "volume": null}, {"date": "1998-04-02", "close": 5.763992, "volume": null}, {"date": "1998-04-03", "close": 5.6753152, "volume": 205.0}, {"date": "1998-04-06", "close": 5.6753152, "volume": null}, {"date": "1998-04-07", "close": 5.6753152, "volume": null}, {"date": "1998-04-08", "close": 5.6753152, "volume": null}, {"date": "1998-04-09", "close": 5.5866384, "volume": 7556.0}, {"date": "1998-04-10", "close": 5.5866384, "volume": null}, {"date": "1998-04-13", "close": 5.5866384, "volume": null}, {"date": "1998-04-14", "close": 5.5866384, "volume": null}, {"date": "1998-04-15", "close": 5.5866384, "volume": null}, {"date": "1998-04-16", "close": 5.5866384, "volume": null}, {"date": "1998-04-17", "close": 5.5866384, "volume": null}, {"date": "1998-04-20", "close": 5.5866384, "volume": null}, {"date": "1998-04-21", "close": 5.5866384, "volume": null}, {"date": "1998-04-22", "close": 5.5866384, "volume": null}, {"date": "1998-04-23", "close": 5.5866384, "volume": null}, {"date": "1998-04-24", "close": 5.5866384, "volume": null}, {"date": "1998-04-27", "close": 5.5866384, "volume": null}, {"date": "1998-04-28", "close": 5.5866384, "volume": null}, {"date": "1998-04-29", "close": 5.320608, "volume": 3383.0}, {"date": "1998-04-30", "close": 5.320608, "volume": null}, {"date": "1998-05-01", "close": 5.320608, "volume": 226.0}, {"date": "1998-05-04", "close": 5.320608, "volume": 2255.0}, {"date": "1998-05-05", "close": 5.320608, "volume": null}, {"date": "1998-05-06", "close": 5.320608, "volume": null}, {"date": "1998-05-07", "close": 5.320608, "volume": null}, {"date": "1998-05-08", "close": 5.320608, "volume": null}, {"date": "1998-05-11", "close": 5.320608, "volume": null}, {"date": "1998-05-12", "close": 5.2319312, "volume": 2255.0}, {"date": "1998-05-13", "close": 5.2319312, "volume": null}, {"date": "1998-05-14", "close": 5.2319312, "volume": null}, {"date": "1998-05-15", "close": 5.320608, "volume": 5616.0}, {"date": "1998-05-18", "close": 5.320608, "volume": null}, {"date": "1998-05-19", "close": 5.320608, "volume": 1128.0}, {"date": "1998-05-20", "close": 5.2762696, "volume": 3383.0}, {"date": "1998-05-21", "close": 5.2319312, "volume": 7330.0}, {"date": "1998-05-22", "close": 5.21419584, "volume": 677.0}, {"date": "1998-05-25", "close": 5.21419584, "volume": null}, {"date": "1998-05-26", "close": 5.21419584, "volume": 6117.0}, {"date": "1998-05-27", "close": 5.21419584, "volume": 2454.0}, {"date": "1998-05-28", "close": 5.21419584, "volume": null}, {"date": "1998-05-29", "close": 5.21419584, "volume": null}, {"date": "1998-06-01", "close": 5.1875928, "volume": 564.0}, {"date": "1998-06-02", "close": 5.1875928, "volume": null}, {"date": "1998-06-03", "close": 5.1875928, "volume": 2255.0}, {"date": "1998-06-04", "close": 5.1875928, "volume": 2201.0}, {"date": "1998-06-05", "close": 5.1875928, "volume": null}, {"date": "1998-06-08", "close": 5.1875928, "volume": null}, {"date": "1998-06-09", "close": 5.320608, "volume": 2255.0}, {"date": "1998-06-10", "close": 5.320608, "volume": 10551.0}, {"date": "1998-06-11", "close": 5.320608, "volume": null}, {"date": "1998-06-12", "close": 5.320608, "volume": null}, {"date": "1998-06-15", "close": 5.33834336, "volume": 3164.0}, {"date": "1998-06-16", "close": 5.33834336, "volume": null}, {"date": "1998-06-17", "close": 5.4092848, "volume": 1297.0}, {"date": "1998-06-18", "close": 5.4979616, "volume": 3383.0}, {"date": "1998-06-19", "close": 5.5423, "volume": 10050.0}, {"date": "1998-06-22", "close": 5.5423, "volume": null}, {"date": "1998-06-23", "close": 5.5423, "volume": null}, {"date": "1998-06-24", "close": 5.5423, "volume": 4511.0}, {"date": "1998-06-25", "close": 5.5423, "volume": null}, {"date": "1998-06-26", "close": 5.5423, "volume": 3383.0}, {"date": "1998-06-29", "close": 5.5423, "volume": null}, {"date": "1998-06-30", "close": 5.5866384, "volume": 6541.0}, {"date": "1998-07-01", "close": 5.5866384, "volume": null}, {"date": "1998-07-02", "close": 5.5866384, "volume": null}, {"date": "1998-07-03", "close": 5.5866384, "volume": 1128.0}, {"date": "1998-07-06", "close": 5.5866384, "volume": null}, {"date": "1998-07-07", "close": 5.5866384, "volume": null}, {"date": "1998-07-08", "close": 5.5866384, "volume": null}, {"date": "1998-07-09", "close": 5.4092848, "volume": 70.0}, {"date": "1998-07-10", "close": 5.4092848, "volume": null}, {"date": "1998-07-13", "close": 5.4092848, "volume": null}, {"date": "1998-07-14", "close": 5.4092848, "volume": null}, {"date": "1998-07-15", "close": 5.4092848, "volume": null}, {"date": "1998-07-16", "close": 5.4092848, "volume": null}, {"date": "1998-07-17", "close": 5.4092848, "volume": null}, {"date": "1998-07-20", "close": 5.5866384, "volume": 113.0}, {"date": "1998-07-21", "close": 5.763992, "volume": 564.0}, {"date": "1998-07-22", "close": 5.763992, "volume": null}, {"date": "1998-07-23", "close": 5.763992, "volume": null}, {"date": "1998-07-24", "close": 5.763992, "volume": null}, {"date": "1998-07-27", "close": 5.763992, "volume": null}, {"date": "1998-07-28", "close": 5.763992, "volume": null}, {"date": "1998-07-29", "close": 5.763992, "volume": null}, {"date": "1998-07-30", "close": 5.763992, "volume": null}, {"date": "1998-07-31", "close": 5.763992, "volume": null}, {"date": "1998-08-03", "close": 5.763992, "volume": null}, {"date": "1998-08-04", "close": 5.763992, "volume": null}, {"date": "1998-08-05", "close": 5.763992, "volume": null}, {"date": "1998-08-06", "close": 5.763992, "volume": null}, {"date": "1998-08-07", "close": 5.763992, "volume": 930.0}, {"date": "1998-08-10", "close": 5.763992, "volume": null}, {"date": "1998-08-11", "close": 5.763992, "volume": null}, {"date": "1998-08-12", "close": 5.8083304, "volume": 293.0}, {"date": "1998-08-13", "close": 5.9413456, "volume": 226.0}, {"date": "1998-08-14", "close": 5.763992, "volume": 1128.0}, {"date": "1998-08-17", "close": 5.763992, "volume": null}, {"date": "1998-08-18", "close": 5.763992, "volume": null}, {"date": "1998-08-19", "close": 5.763992, "volume": null}, {"date": "1998-08-20", "close": 5.763992, "volume": null}, {"date": "1998-08-21", "close": 5.763992, "volume": 1466.0}, {"date": "1998-08-24", "close": 5.763992, "volume": null}, {"date": "1998-08-25", "close": 5.9413456, "volume": 8187.0}, {"date": "1998-08-26", "close": 5.9413456, "volume": 11277.0}, {"date": "1998-08-27", "close": 5.9413456, "volume": null}, {"date": "1998-08-28", "close": 5.9413456, "volume": 2819.0}, {"date": "1998-08-31", "close": 5.763992, "volume": 3806.0}, {"date": "1998-09-01", "close": 5.763992, "volume": null}, {"date": "1998-09-02", "close": 5.763992, "volume": null}, {"date": "1998-09-03", "close": 5.763992, "volume": null}, {"date": "1998-09-04", "close": 5.5866384, "volume": 3543.0}, {"date": "1998-09-07", "close": 5.5866384, "volume": 2095.0}, {"date": "1998-09-08", "close": 5.5866384, "volume": null}, {"date": "1998-09-09", "close": 5.5866384, "volume": null}, {"date": "1998-09-10", "close": 5.5866384, "volume": null}, {"date": "1998-09-11", "close": 5.5866384, "volume": null}, {"date": "1998-09-14", "close": 5.5866384, "volume": null}, {"date": "1998-09-15", "close": 5.5866384, "volume": 6371.0}, {"date": "1998-09-16", "close": 5.5866384, "volume": 1128.0}, {"date": "1998-09-17", "close": 5.5866384, "volume": 113.0}, {"date": "1998-09-18", "close": 5.5866384, "volume": null}, {"date": "1998-09-21", "close": 5.5866384, "volume": null}, {"date": "1998-09-22", "close": 5.5866384, "volume": 1973.0}, {"date": "1998-09-23", "close": 5.5866384, "volume": null}, {"date": "1998-09-24", "close": 5.5866384, "volume": 4511.0}, {"date": "1998-09-25", "close": 5.5866384, "volume": null}, {"date": "1998-09-28", "close": 5.4979616, "volume": 1128.0}, {"date": "1998-09-29", "close": 5.4979616, "volume": null}, {"date": "1998-09-30", "close": 5.4979616, "volume": null}, {"date": "1998-10-01", "close": 5.4979616, "volume": null}, {"date": "1998-10-02", "close": 5.4979616, "volume": null}, {"date": "1998-10-05", "close": 5.4979616, "volume": 1344.0}, {"date": "1998-10-06", "close": 5.4979616, "volume": null}, {"date": "1998-10-07", "close": 5.4979616, "volume": null}, {"date": "1998-10-08", "close": 5.4979616, "volume": 686.0}, {"date": "1998-10-09", "close": 5.4979616, "volume": 15224.0}, {"date": "1998-10-12", "close": 5.4979616, "volume": null}, {"date": "1998-10-13", "close": 5.4979616, "volume": null}, {"date": "1998-10-14", "close": 5.4979616, "volume": null}, {"date": "1998-10-15", "close": 5.4979616, "volume": null}, {"date": "1998-10-16", "close": 5.320608, "volume": 12405.0}, {"date": "1998-10-19", "close": 5.320608, "volume": 11559.0}, {"date": "1998-10-20", "close": 5.320608, "volume": 19735.0}, {"date": "1998-10-21", "close": 5.320608, "volume": 15788.0}, {"date": "1998-10-22", "close": 5.1432544, "volume": 123394.0}, {"date": "1998-10-23", "close": 5.320608, "volume": 2255.0}, {"date": "1998-10-26", "close": 5.320608, "volume": null}, {"date": "1998-10-27", "close": 5.320608, "volume": null}, {"date": "1998-10-28", "close": 5.320608, "volume": null}, {"date": "1998-10-29", "close": 5.320608, "volume": null}, {"date": "1998-10-30", "close": 5.320608, "volume": null}, {"date": "1998-11-02", "close": 5.320608, "volume": null}, {"date": "1998-11-03", "close": 5.320608, "volume": null}, {"date": "1998-11-04", "close": 5.320608, "volume": null}, {"date": "1998-11-05", "close": 5.4979616, "volume": 1410.0}, {"date": "1998-11-06", "close": 5.763992, "volume": 7894.0}, {"date": "1998-11-09", "close": 5.763992, "volume": 2255.0}, {"date": "1998-11-10", "close": 5.763992, "volume": 5187.0}, {"date": "1998-11-11", "close": 5.763992, "volume": 451.0}, {"date": "1998-11-12", "close": 5.763992, "volume": 677.0}, {"date": "1998-11-13", "close": 5.763992, "volume": 447.0}, {"date": "1998-11-16", "close": 5.763992, "volume": null}, {"date": "1998-11-17", "close": 5.763992, "volume": null}, {"date": "1998-11-18", "close": 5.763992, "volume": null}, {"date": "1998-11-19", "close": 5.763992, "volume": null}, {"date": "1998-11-20", "close": 5.763992, "volume": null}, {"date": "1998-11-23", "close": 5.763992, "volume": null}, {"date": "1998-11-24", "close": 5.763992, "volume": null}, {"date": "1998-11-25", "close": 5.763992, "volume": null}, {"date": "1998-11-26", "close": 5.763992, "volume": null}, {"date": "1998-11-27", "close": 5.763992, "volume": null}, {"date": "1998-11-30", "close": 5.763992, "volume": null}, {"date": "1998-12-01", "close": 5.985684, "volume": 1128.0}, {"date": "1998-12-02", "close": 5.8970072, "volume": 4529.0}, {"date": "1998-12-03", "close": 5.8970072, "volume": null}, {"date": "1998-12-04", "close": 5.8970072, "volume": null}, {"date": "1998-12-07", "close": 5.8970072, "volume": 6766.0}, {"date": "1998-12-08", "close": 5.8970072, "volume": null}, {"date": "1998-12-09", "close": 6.0300224, "volume": 4098.0}, {"date": "1998-12-10", "close": 6.0300224, "volume": null}, {"date": "1998-12-11", "close": 6.0300224, "volume": null}, {"date": "1998-12-14", "close": 5.9413456, "volume": 8814.0}, {"date": "1998-12-15", "close": 6.0300224, "volume": 320.0}, {"date": "1998-12-16", "close": 6.0300224, "volume": null}, {"date": "1998-12-17", "close": 6.0300224, "volume": 395.0}, {"date": "1998-12-18", "close": 6.207376, "volume": 3383.0}, {"date": "1998-12-21", "close": 6.207376, "volume": null}, {"date": "1998-12-22", "close": 6.2960528, "volume": 1128.0}, {"date": "1998-12-23", "close": 6.2960528, "volume": null}, {"date": "1998-12-24", "close": 6.2960528, "volume": null}, {"date": "1998-12-25", "close": 6.2960528, "volume": null}, {"date": "1998-12-28", "close": 6.2960528, "volume": null}, {"date": "1998-12-29", "close": 6.207376, "volume": 2941.0}, {"date": "1998-12-30", "close": 6.207376, "volume": 5573.0}, {"date": "1998-12-31", "close": 6.207376, "volume": null}, {"date": "1999-01-01", "close": 6.207376, "volume": null}, {"date": "1999-01-04", "close": 6.207376, "volume": 65.0}, {"date": "1999-01-05", "close": 6.207376, "volume": null}, {"date": "1999-01-06", "close": 6.207376, "volume": 2255.0}, {"date": "1999-01-07", "close": 6.3847296, "volume": 3383.0}, {"date": "1999-01-08", "close": 6.3847296, "volume": 6766.0}, {"date": "1999-01-11", "close": 6.4734064, "volume": 5094.0}, {"date": "1999-01-12", "close": 6.65076, "volume": 6766.0}, {"date": "1999-01-13", "close": 6.65076, "volume": null}, {"date": "1999-01-14", "close": 6.65076, "volume": 1861.0}, {"date": "1999-01-15", "close": 6.65076, "volume": 654.0}, {"date": "1999-01-18", "close": 6.7394368, "volume": 5699.0}, {"date": "1999-01-19", "close": 6.7394368, "volume": 789.0}, {"date": "1999-01-20", "close": 7.094144, "volume": 113.0}, {"date": "1999-01-21", "close": 7.094144, "volume": null}, {"date": "1999-01-22", "close": 7.094144, "volume": null}, {"date": "1999-01-25", "close": 6.9611288, "volume": 1240.0}, {"date": "1999-01-26", "close": 6.9611288, "volume": null}, {"date": "1999-01-27", "close": 6.9611288, "volume": null}, {"date": "1999-01-28", "close": 6.9167904, "volume": 1128.0}, {"date": "1999-01-29", "close": 6.9167904, "volume": null}, {"date": "1999-02-01", "close": 7.094144, "volume": 1579.0}, {"date": "1999-02-02", "close": 6.9167904, "volume": 4975.0}, {"date": "1999-02-03", "close": 6.7394368, "volume": 277.0}, {"date": "1999-02-04", "close": 6.7394368, "volume": null}, {"date": "1999-02-05", "close": 6.7394368, "volume": 43.0}, {"date": "1999-02-08", "close": 6.9167904, "volume": 1128.0}, {"date": "1999-02-09", "close": 6.7394368, "volume": 2255.0}, {"date": "1999-02-10", "close": 6.7394368, "volume": 1128.0}, {"date": "1999-02-11", "close": 6.7394368, "volume": null}, {"date": "1999-02-12", "close": 6.7394368, "volume": null}, {"date": "1999-02-15", "close": 6.7394368, "volume": null}, {"date": "1999-02-16", "close": 6.7394368, "volume": null}, {"date": "1999-02-17", "close": 6.7394368, "volume": null}, {"date": "1999-02-18", "close": 6.7394368, "volume": null}, {"date": "1999-02-19", "close": 6.65076, "volume": 3045.0}, {"date": "1999-02-22", "close": 6.65076, "volume": null}, {"date": "1999-02-23", "close": 6.65076, "volume": null}, {"date": "1999-02-24", "close": 6.65076, "volume": 5532.0}, {"date": "1999-02-25", "close": 6.65076, "volume": null}, {"date": "1999-02-26", "close": 6.65076, "volume": null}, {"date": "1999-03-01", "close": 6.65076, "volume": 1128.0}, {"date": "1999-03-02", "close": 6.3847296, "volume": 282.0}, {"date": "1999-03-03", "close": 6.3847296, "volume": null}, {"date": "1999-03-04", "close": 6.3847296, "volume": null}, {"date": "1999-03-05", "close": 6.3847296, "volume": null}, {"date": "1999-03-08", "close": 6.3847296, "volume": null}, {"date": "1999-03-09", "close": 6.3847296, "volume": 3275.0}, {"date": "1999-03-10", "close": 6.3847296, "volume": null}, {"date": "1999-03-11", "close": 6.3847296, "volume": null}, {"date": "1999-03-12", "close": 6.3847296, "volume": null}, {"date": "1999-03-15", "close": 6.3847296, "volume": null}, {"date": "1999-03-16", "close": 6.3847296, "volume": null}, {"date": "1999-03-17", "close": 6.3847296, "volume": null}, {"date": "1999-03-18", "close": 6.3847296, "volume": 1128.0}, {"date": "1999-03-19", "close": 6.3847296, "volume": null}, {"date": "1999-03-22", "close": 6.429068, "volume": 2819.0}, {"date": "1999-03-23", "close": 6.429068, "volume": null}, {"date": "1999-03-24", "close": 6.429068, "volume": null}, {"date": "1999-03-25", "close": 6.429068, "volume": null}, {"date": "1999-03-26", "close": 6.429068, "volume": null}, {"date": "1999-03-29", "close": 6.429068, "volume": 1128.0}, {"date": "1999-03-30", "close": 6.429068, "volume": null}, {"date": "1999-03-31", "close": 6.429068, "volume": null}, {"date": "1999-04-01", "close": 6.429068, "volume": null}, {"date": "1999-04-02", "close": 6.429068, "volume": null}, {"date": "1999-04-05", "close": 6.429068, "volume": null}, {"date": "1999-04-06", "close": 6.429068, "volume": null}, {"date": "1999-04-07", "close": 6.429068, "volume": null}, {"date": "1999-04-08", "close": 6.429068, "volume": null}, {"date": "1999-04-09", "close": 7.094144, "volume": 1353.0}, {"date": "1999-04-12", "close": 7.094144, "volume": 113.0}, {"date": "1999-04-13", "close": 7.094144, "volume": 451.0}, {"date": "1999-04-14", "close": 7.094144, "volume": null}, {"date": "1999-04-15", "close": 7.094144, "volume": null}, {"date": "1999-04-16", "close": 7.094144, "volume": null}, {"date": "1999-04-19", "close": 7.094144, "volume": 7786.0}, {"date": "1999-04-20", "close": 7.094144, "volume": 113.0}, {"date": "1999-04-21", "close": 7.094144, "volume": null}, {"date": "1999-04-22", "close": 7.094144, "volume": null}, {"date": "1999-04-23", "close": 7.094144, "volume": null}, {"date": "1999-04-26", "close": 7.094144, "volume": 2255.0}, {"date": "1999-04-27", "close": 7.094144, "volume": null}, {"date": "1999-04-28", "close": 7.094144, "volume": null}, {"date": "1999-04-29", "close": 7.094144, "volume": null}, {"date": "1999-04-30", "close": 7.094144, "volume": null}, {"date": "1999-05-03", "close": 6.43793568, "volume": 451.0}, {"date": "1999-05-04", "close": 6.43793568, "volume": null}, {"date": "1999-05-05", "close": 6.43793568, "volume": null}, {"date": "1999-05-06", "close": 6.43793568, "volume": null}, {"date": "1999-05-07", "close": 6.5620832, "volume": 1128.0}, {"date": "1999-05-10", "close": 6.4734064, "volume": 2765.0}, {"date": "1999-05-11", "close": 6.5620832, "volume": 20411.0}, {"date": "1999-05-12", "close": 6.65076, "volume": 311355.0}, {"date": "1999-05-13", "close": 6.65076, "volume": 4567.0}, {"date": "1999-05-14", "close": 6.65076, "volume": null}, {"date": "1999-05-17", "close": 7.094144, "volume": 15089.0}, {"date": "1999-05-18", "close": 7.094144, "volume": null}, {"date": "1999-05-19", "close": 7.094144, "volume": null}, {"date": "1999-05-20", "close": 7.094144, "volume": null}, {"date": "1999-05-21", "close": 7.094144, "volume": null}, {"date": "1999-05-24", "close": 7.094144, "volume": null}, {"date": "1999-05-25", "close": 7.094144, "volume": null}, {"date": "1999-05-26", "close": 7.094144, "volume": null}, {"date": "1999-05-27", "close": 7.537528, "volume": 3275.0}, {"date": "1999-05-28", "close": 7.537528, "volume": null}, {"date": "1999-05-31", "close": 7.537528, "volume": null}, {"date": "1999-06-01", "close": 7.537528, "volume": 1353.0}, {"date": "1999-06-02", "close": 7.537528, "volume": 1128.0}, {"date": "1999-06-03", "close": 7.537528, "volume": null}, {"date": "1999-06-04", "close": 7.1828208, "volume": 6766.0}, {"date": "1999-06-07", "close": 7.1828208, "volume": null}, {"date": "1999-06-08", "close": 7.1828208, "volume": 1692.0}, {"date": "1999-06-09", "close": 7.2714976, "volume": 451.0}, {"date": "1999-06-10", "close": 7.2714976, "volume": null}, {"date": "1999-06-11", "close": 7.1828208, "volume": 18325.0}, {"date": "1999-06-14", "close": 7.1828208, "volume": null}, {"date": "1999-06-15", "close": 7.1828208, "volume": null}, {"date": "1999-06-16", "close": 7.094144, "volume": 3243.0}, {"date": "1999-06-17", "close": 7.094144, "volume": null}, {"date": "1999-06-18", "close": 7.1828208, "volume": 2819.0}, {"date": "1999-06-21", "close": 7.1828208, "volume": null}, {"date": "1999-06-22", "close": 7.1828208, "volume": 4556.0}, {"date": "1999-06-23", "close": 7.1828208, "volume": null}, {"date": "1999-06-24", "close": 7.094144, "volume": 586.0}, {"date": "1999-06-25", "close": 7.094144, "volume": null}, {"date": "1999-06-28", "close": 7.094144, "volume": null}, {"date": "1999-06-29", "close": 7.1828208, "volume": 11056.0}, {"date": "1999-06-30", "close": 7.094144, "volume": 6198.0}, {"date": "1999-07-01", "close": 7.094144, "volume": 3275.0}, {"date": "1999-07-02", "close": 7.1828208, "volume": 108.0}, {"date": "1999-07-05", "close": 7.1828208, "volume": null}, {"date": "1999-07-06", "close": 7.1828208, "volume": null}, {"date": "1999-07-07", "close": 7.1828208, "volume": 2255.0}, {"date": "1999-07-08", "close": 7.1828208, "volume": null}, {"date": "1999-07-09", "close": 6.8281136, "volume": 2255.0}, {"date": "1999-07-12", "close": 6.8281136, "volume": null}, {"date": "1999-07-13", "close": 6.8281136, "volume": null}, {"date": "1999-07-14", "close": 6.8281136, "volume": null}, {"date": "1999-07-15", "close": 6.8281136, "volume": null}, {"date": "1999-07-16", "close": 6.8281136, "volume": null}, {"date": "1999-07-19", "close": 6.8281136, "volume": null}, {"date": "1999-07-20", "close": 6.8281136, "volume": null}, {"date": "1999-07-21", "close": 6.8281136, "volume": null}, {"date": "1999-07-22", "close": 6.8281136, "volume": null}, {"date": "1999-07-23", "close": 7.1828208, "volume": 5638.0}, {"date": "1999-07-26", "close": 7.1828208, "volume": 846.0}, {"date": "1999-07-27", "close": 7.1828208, "volume": null}, {"date": "1999-07-28", "close": 7.1828208, "volume": 14096.0}, {"date": "1999-07-29", "close": 7.1828208, "volume": null}, {"date": "1999-07-30", "close": 7.0498056, "volume": 2819.0}, {"date": "1999-08-02", "close": 7.0054672, "volume": 4564.0}, {"date": "1999-08-03", "close": 7.0054672, "volume": null}, {"date": "1999-08-04", "close": 7.1828208, "volume": 4467.0}, {"date": "1999-08-05", "close": 7.1828208, "volume": 226.0}, {"date": "1999-08-06", "close": 7.537528, "volume": 2255.0}, {"date": "1999-08-09", "close": 7.537528, "volume": null}, {"date": "1999-08-10", "close": 7.537528, "volume": 1128.0}, {"date": "1999-08-11", "close": 7.537528, "volume": null}, {"date": "1999-08-12", "close": 7.4488512, "volume": 226.0}, {"date": "1999-08-13", "close": 7.4488512, "volume": null}, {"date": "1999-08-16", "close": 7.4488512, "volume": null}, {"date": "1999-08-17", "close": 7.4488512, "volume": null}, {"date": "1999-08-18", "close": 7.4488512, "volume": null}, {"date": "1999-08-19", "close": 7.4488512, "volume": null}, {"date": "1999-08-20", "close": 7.1828208, "volume": 2255.0}, {"date": "1999-08-23", "close": 7.1828208, "volume": null}, {"date": "1999-08-24", "close": 7.4488512, "volume": 3383.0}, {"date": "1999-08-25", "close": 7.4488512, "volume": null}, {"date": "1999-08-26", "close": 7.4488512, "volume": null}, {"date": "1999-08-27", "close": 7.537528, "volume": 1353.0}, {"date": "1999-08-30", "close": 7.537528, "volume": null}, {"date": "1999-08-31", "close": 7.1828208, "volume": 7566.0}, {"date": "1999-09-01", "close": 7.1828208, "volume": 1601.0}, {"date": "1999-09-02", "close": 7.537528, "volume": 56.0}, {"date": "1999-09-03", "close": 7.537528, "volume": null}, {"date": "1999-09-06", "close": 7.537528, "volume": null}, {"date": "1999-09-07", "close": 7.537528, "volume": null}, {"date": "1999-09-08", "close": 7.537528, "volume": null}, {"date": "1999-09-09", "close": 7.1828208, "volume": 2911.0}, {"date": "1999-09-10", "close": 7.1828208, "volume": 557.0}, {"date": "1999-09-13", "close": 7.1828208, "volume": null}, {"date": "1999-09-14", "close": 7.1828208, "volume": null}, {"date": "1999-09-15", "close": 7.1828208, "volume": 1580.0}, {"date": "1999-09-16", "close": 7.1828208, "volume": null}, {"date": "1999-09-17", "close": 7.2714976, "volume": 564.0}, {"date": "1999-09-20", "close": 7.2714976, "volume": null}, {"date": "1999-09-21", "close": 7.2714976, "volume": null}, {"date": "1999-09-22", "close": 7.2714976, "volume": null}, {"date": "1999-09-23", "close": 7.2714976, "volume": null}, {"date": "1999-09-24", "close": 7.1828208, "volume": 226.0}, {"date": "1999-09-27", "close": 7.1828208, "volume": 694.0}, {"date": "1999-09-28", "close": 7.1828208, "volume": null}, {"date": "1999-09-29", "close": 6.8281136, "volume": 1471.0}, {"date": "1999-09-30", "close": 6.8281136, "volume": null}, {"date": "1999-10-01", "close": 6.8281136, "volume": null}, {"date": "1999-10-04", "close": 6.8281136, "volume": null}, {"date": "1999-10-05", "close": 6.8281136, "volume": null}, {"date": "1999-10-06", "close": 7.094144, "volume": 226.0}, {"date": "1999-10-07", "close": 7.094144, "volume": null}, {"date": "1999-10-08", "close": 7.094144, "volume": 2396.0}, {"date": "1999-10-11", "close": 7.094144, "volume": null}, {"date": "1999-10-12", "close": 7.0054672, "volume": 17179.0}, {"date": "1999-10-13", "close": 7.0054672, "volume": null}, {"date": "1999-10-14", "close": 7.0054672, "volume": null}, {"date": "1999-10-15", "close": 7.0054672, "volume": null}, {"date": "1999-10-18", "close": 7.0054672, "volume": null}, {"date": "1999-10-19", "close": 7.0054672, "volume": null}, {"date": "1999-10-20", "close": 7.0054672, "volume": 3383.0}, {"date": "1999-10-21", "close": 7.0054672, "volume": null}, {"date": "1999-10-22", "close": 7.0054672, "volume": null}, {"date": "1999-10-25", "close": 6.8281136, "volume": 1852.0}, {"date": "1999-10-26", "close": 6.8281136, "volume": null}, {"date": "1999-10-27", "close": 6.8281136, "volume": 9845.0}, {"date": "1999-10-28", "close": 6.8281136, "volume": 1353.0}, {"date": "1999-10-29", "close": 6.8281136, "volume": null}, {"date": "1999-11-01", "close": 6.8281136, "volume": null}, {"date": "1999-11-02", "close": 6.8281136, "volume": null}, {"date": "1999-11-03", "close": 6.8281136, "volume": null}, {"date": "1999-11-04", "close": 6.8281136, "volume": null}, {"date": "1999-11-05", "close": 6.8281136, "volume": null}, {"date": "1999-11-08", "close": 6.88131968, "volume": 395.0}, {"date": "1999-11-09", "close": 6.88131968, "volume": 1128.0}, {"date": "1999-11-10", "close": 6.88131968, "volume": null}, {"date": "1999-11-11", "close": 7.094144, "volume": 3597.0}, {"date": "1999-11-12", "close": 7.094144, "volume": 5430.0}, {"date": "1999-11-16", "close": 7.094144, "volume": null}, {"date": "1999-11-17", "close": 7.094144, "volume": 11552.0}, {"date": "1999-11-18", "close": 7.094144, "volume": 2352.0}, {"date": "1999-11-19", "close": 7.094144, "volume": null}, {"date": "1999-11-22", "close": 7.094144, "volume": null}, {"date": "1999-11-23", "close": 7.094144, "volume": 2481.0}, {"date": "1999-11-24", "close": 7.094144, "volume": 1410.0}, {"date": "1999-11-25", "close": 7.094144, "volume": null}, {"date": "1999-11-26", "close": 7.094144, "volume": 18043.0}, {"date": "1999-11-29", "close": 7.094144, "volume": null}, {"date": "1999-11-30", "close": 7.094144, "volume": null}, {"date": "1999-12-01", "close": 7.094144, "volume": null}, {"date": "1999-12-02", "close": 7.094144, "volume": null}, {"date": "1999-12-03", "close": 7.094144, "volume": null}, {"date": "1999-12-06", "close": 7.094144, "volume": null}, {"date": "1999-12-07", "close": 7.094144, "volume": null}, {"date": "1999-12-08", "close": 6.9167904, "volume": 2481.0}, {"date": "1999-12-09", "close": 6.9167904, "volume": null}, {"date": "1999-12-10", "close": 6.9167904, "volume": null}, {"date": "1999-12-13", "close": 6.9167904, "volume": 2819.0}, {"date": "1999-12-14", "close": 6.9167904, "volume": null}, {"date": "1999-12-15", "close": 6.9167904, "volume": null}, {"date": "1999-12-16", "close": 6.9167904, "volume": null}, {"date": "1999-12-17", "close": 6.9167904, "volume": null}, {"date": "1999-12-20", "close": 6.9167904, "volume": null}, {"date": "1999-12-21", "close": 6.8281136, "volume": 1640.0}, {"date": "1999-12-22", "close": 6.8281136, "volume": 616.0}, {"date": "1999-12-23", "close": 6.8281136, "volume": null}, {"date": "1999-12-24", "close": 6.8281136, "volume": null}, {"date": "1999-12-27", "close": 6.8281136, "volume": null}, {"date": "1999-12-28", "close": 6.8281136, "volume": null}, {"date": "1999-12-29", "close": 7.1828208, "volume": 209.0}, {"date": "1999-12-30", "close": 7.1828208, "volume": null}, {"date": "1999-12-31", "close": 7.1828208, "volume": null}, {"date": "2000-01-03", "close": 7.1828208, "volume": null}, {"date": "2000-01-04", "close": 7.1828208, "volume": null}, {"date": "2000-01-05", "close": 7.1828208, "volume": null}, {"date": "2000-01-06", "close": 7.2714976, "volume": 564.0}, {"date": "2000-01-07", "close": 7.2714976, "volume": null}, {"date": "2000-01-10", "close": 7.0054672, "volume": 2255.0}, {"date": "2000-01-11", "close": 7.0054672, "volume": null}, {"date": "2000-01-12", "close": 7.0054672, "volume": null}, {"date": "2000-01-13", "close": 7.0054672, "volume": null}, {"date": "2000-01-14", "close": 6.9167904, "volume": 4511.0}, {"date": "2000-01-17", "close": 6.9167904, "volume": 2481.0}, {"date": "2000-01-18", "close": 6.9167904, "volume": 2255.0}, {"date": "2000-01-19", "close": 6.9167904, "volume": 794.0}, {"date": "2000-01-20", "close": 6.7837752, "volume": 4393.0}, {"date": "2000-01-21", "close": 6.9167904, "volume": 1245.0}, {"date": "2000-01-24", "close": 6.9167904, "volume": null}, {"date": "2000-01-25", "close": 6.9167904, "volume": 1128.0}, {"date": "2000-01-26", "close": 6.9167904, "volume": null}, {"date": "2000-01-27", "close": 6.9167904, "volume": null}, {"date": "2000-01-28", "close": 6.9167904, "volume": null}, {"date": "2000-01-31", "close": 6.7394368, "volume": 5075.0}, {"date": "2000-02-01", "close": 6.65076, "volume": 564.0}, {"date": "2000-02-02", "close": 6.65076, "volume": null}, {"date": "2000-02-03", "close": 6.65076, "volume": 2481.0}, {"date": "2000-02-07", "close": 6.96999648, "volume": 2819.0}, {"date": "2000-02-08", "close": 7.094144, "volume": 3947.0}, {"date": "2000-02-09", "close": 7.094144, "volume": 5075.0}, {"date": "2000-02-10", "close": 7.0054672, "volume": 3879.0}, {"date": "2000-02-11", "close": 7.26262992, "volume": 59.0}, {"date": "2000-02-21", "close": 7.094144, "volume": 1128.0}, {"date": "2000-02-23", "close": 7.0054672, "volume": 207.0}, {"date": "2000-02-25", "close": 7.0498056, "volume": 2932.0}, {"date": "2000-02-28", "close": 7.0054672, "volume": 4511.0}, {"date": "2000-02-29", "close": 7.0054672, "volume": 1710.0}, {"date": "2000-03-01", "close": 7.0054672, "volume": 564.0}, {"date": "2000-03-02", "close": 7.0054672, "volume": 4109.0}, {"date": "2000-03-03", "close": 7.0054672, "volume": 1128.0}, {"date": "2000-03-14", "close": 6.7837752, "volume": 451.0}, {"date": "2000-03-29", "close": 6.9167904, "volume": 5638.0}, {"date": "2000-03-30", "close": 6.9167904, "volume": 665.0}, {"date": "2000-04-03", "close": 6.9167904, "volume": 3428.0}, {"date": "2000-04-05", "close": 6.9167904, "volume": 8424.0}, {"date": "2000-04-12", "close": 6.5620832, "volume": 1804.0}, {"date": "2000-04-13", "close": 6.207376, "volume": 564.0}, {"date": "2000-04-14", "close": 6.0300224, "volume": 564.0}, {"date": "2000-04-18", "close": 6.2960528, "volume": 1816.0}, {"date": "2000-04-19", "close": 6.2960528, "volume": 2255.0}, {"date": "2000-04-27", "close": 6.207376, "volume": 3383.0}, {"date": "2000-04-28", "close": 6.207376, "volume": null}, {"date": "2000-05-01", "close": 6.207376, "volume": 5638.0}, {"date": "2000-05-02", "close": 6.207376, "volume": 7217.0}, {"date": "2000-05-09", "close": 6.207376, "volume": 2255.0}, {"date": "2000-05-10", "close": 6.0743608, "volume": 1128.0}, {"date": "2000-05-17", "close": 5.985684, "volume": 801.0}, {"date": "2000-06-01", "close": 5.985684, "volume": 327.0}, {"date": "2000-06-02", "close": 5.985684, "volume": 1692.0}, {"date": "2000-06-06", "close": 5.985684, "volume": 6766.0}, {"date": "2000-06-08", "close": 5.763992, "volume": 2819.0}, {"date": "2000-06-09", "close": 5.5423, "volume": 2255.0}, {"date": "2000-06-14", "close": 5.1875928, "volume": 3524.0}, {"date": "2000-06-16", "close": 5.320608, "volume": 2709.0}, {"date": "2000-06-26", "close": 5.4092848, "volume": 2783.0}, {"date": "2000-06-29", "close": 5.763992, "volume": 3383.0}, {"date": "2000-07-03", "close": 5.763992, "volume": 1973.0}, {"date": "2000-07-04", "close": 5.763992, "volume": 5618.0}, {"date": "2000-07-05", "close": 5.763992, "volume": 451.0}, {"date": "2000-07-06", "close": 5.763992, "volume": 2255.0}, {"date": "2000-07-10", "close": 5.985684, "volume": 1669.0}, {"date": "2000-07-12", "close": 5.985684, "volume": 902.0}, {"date": "2000-07-20", "close": 5.763992, "volume": 1759.0}, {"date": "2000-07-21", "close": 5.763992, "volume": 2244.0}, {"date": "2000-07-31", "close": 5.763992, "volume": 1692.0}, {"date": "2000-08-07", "close": 5.985684, "volume": 2255.0}, {"date": "2000-08-08", "close": 5.985684, "volume": 2700.0}, {"date": "2000-08-15", "close": 5.985684, "volume": 677.0}, {"date": "2000-08-16", "close": 5.8526688, "volume": 1692.0}, {"date": "2000-08-23", "close": 5.763992, "volume": 902.0}, {"date": "2000-08-25", "close": 5.8526688, "volume": 920.0}, {"date": "2000-08-29", "close": 5.8526688, "volume": 1692.0}, {"date": "2000-09-01", "close": 5.8526688, "volume": 1128.0}, {"date": "2000-09-04", "close": 5.8526688, "volume": 1899.0}, {"date": "2000-09-05", "close": 5.8526688, "volume": null}, {"date": "2000-09-06", "close": 5.763992, "volume": 1692.0}, {"date": "2000-09-07", "close": 5.763992, "volume": 2048.0}, {"date": "2000-09-14", "close": 5.8526688, "volume": 1128.0}, {"date": "2000-09-15", "close": 5.8526688, "volume": 2255.0}, {"date": "2000-09-20", "close": 5.8083304, "volume": 3836.0}, {"date": "2000-09-22", "close": 5.8083304, "volume": 1802.0}, {"date": "2000-09-26", "close": 5.8083304, "volume": 1128.0}, {"date": "2000-09-29", "close": 5.8526688, "volume": 3383.0}, {"date": "2000-10-03", "close": 5.8526688, "volume": 4403.0}, {"date": "2000-10-11", "close": 5.763992, "volume": 253.0}, {"date": "2000-10-12", "close": 5.763992, "volume": 2255.0}, {"date": "2000-10-13", "close": 5.763992, "volume": 6550.0}, {"date": "2000-10-17", "close": 5.8970072, "volume": 2056.0}, {"date": "2000-10-18", "close": 5.8970072, "volume": 1128.0}, {"date": "2000-11-02", "close": 5.6753152, "volume": 2255.0}, {"date": "2000-11-03", "close": 5.763992, "volume": 113.0}, {"date": "2000-11-09", "close": 5.6753152, "volume": 200.0}, {"date": "2000-11-10", "close": 5.6753152, "volume": 1128.0}, {"date": "2000-11-13", "close": 5.6753152, "volume": 5638.0}, {"date": "2000-11-17", "close": 5.4536232, "volume": 451.0}, {"date": "2000-11-20", "close": 5.4536232, "volume": null}, {"date": "2000-11-21", "close": 5.4536232, "volume": null}, {"date": "2000-11-22", "close": 5.4979616, "volume": 6687.0}, {"date": "2000-11-23", "close": 5.4979616, "volume": null}, {"date": "2000-11-24", "close": 5.4979616, "volume": 6202.0}, {"date": "2000-11-27", "close": 5.4979616, "volume": 1128.0}, {"date": "2000-11-28", "close": 5.4536232, "volume": 677.0}, {"date": "2000-11-29", "close": 5.4536232, "volume": 1128.0}, {"date": "2000-11-30", "close": 5.4536232, "volume": null}, {"date": "2000-12-01", "close": 5.4092848, "volume": 3383.0}, {"date": "2000-12-04", "close": 4.877224, "volume": 338.0}, {"date": "2000-12-05", "close": 4.877224, "volume": null}, {"date": "2000-12-06", "close": 4.877224, "volume": null}, {"date": "2000-12-07", "close": 4.877224, "volume": 9247.0}, {"date": "2000-12-11", "close": 4.877224, "volume": null}, {"date": "2000-12-12", "close": 4.9659008, "volume": 1692.0}, {"date": "2000-12-13", "close": 4.877224, "volume": 4511.0}, {"date": "2000-12-14", "close": 4.9659008, "volume": 6970.0}, {"date": "2000-12-15", "close": 4.9659008, "volume": 5243.0}, {"date": "2000-12-18", "close": 4.9659008, "volume": 5075.0}, {"date": "2000-12-19", "close": 4.877224, "volume": 5638.0}, {"date": "2000-12-20", "close": 4.9659008, "volume": 1128.0}, {"date": "2000-12-21", "close": 4.9659008, "volume": 396.0}, {"date": "2000-12-22", "close": 4.9659008, "volume": null}, {"date": "2000-12-27", "close": 4.9659008, "volume": 3383.0}, {"date": "2000-12-28", "close": 4.9659008, "volume": null}, {"date": "2000-12-29", "close": 4.9659008, "volume": null}, {"date": "2001-01-02", "close": 4.9659008, "volume": 1128.0}, {"date": "2001-01-03", "close": 4.877224, "volume": 3383.0}, {"date": "2001-01-04", "close": 4.877224, "volume": 2423.0}, {"date": "2001-01-05", "close": 4.877224, "volume": null}, {"date": "2001-01-08", "close": 4.877224, "volume": null}, {"date": "2001-01-09", "close": 4.877224, "volume": null}, {"date": "2001-01-10", "close": 4.877224, "volume": null}, {"date": "2001-01-11", "close": 4.877224, "volume": null}, {"date": "2001-01-12", "close": 4.9659008, "volume": 902.0}, {"date": "2001-01-15", "close": 4.9659008, "volume": 2411.0}, {"date": "2001-01-16", "close": 4.9659008, "volume": null}, {"date": "2001-01-17", "close": 4.9659008, "volume": 6002.0}, {"date": "2001-01-18", "close": 4.9659008, "volume": null}, {"date": "2001-01-19", "close": 5.00137152, "volume": 204.0}, {"date": "2001-01-22", "close": 5.00137152, "volume": null}, {"date": "2001-01-23", "close": 4.9659008, "volume": 2255.0}, {"date": "2001-01-24", "close": 4.9659008, "volume": 1637.0}, {"date": "2001-01-25", "close": 4.9659008, "volume": null}, {"date": "2001-01-29", "close": 4.9659008, "volume": 789.0}, {"date": "2001-01-30", "close": 4.9659008, "volume": null}, {"date": "2001-01-31", "close": 4.98363616, "volume": 295.0}, {"date": "2001-02-01", "close": 5.4979616, "volume": 1128.0}, {"date": "2001-02-02", "close": 5.4979616, "volume": null}, {"date": "2001-02-05", "close": 5.4979616, "volume": null}, {"date": "2001-02-06", "close": 5.320608, "volume": 1128.0}, {"date": "2001-02-07", "close": 5.2319312, "volume": 902.0}, {"date": "2001-02-08", "close": 5.2319312, "volume": null}, {"date": "2001-02-09", "close": 5.2319312, "volume": 3021.0}, {"date": "2001-02-12", "close": 5.2319312, "volume": null}, {"date": "2001-02-13", "close": 5.2319312, "volume": 588.0}, {"date": "2001-02-14", "close": 5.2319312, "volume": null}, {"date": "2001-02-15", "close": 5.2319312, "volume": 2456.0}, {"date": "2001-02-16", "close": 5.2319312, "volume": null}, {"date": "2001-02-19", "close": 5.2319312, "volume": null}, {"date": "2001-02-20", "close": 5.2319312, "volume": null}, {"date": "2001-02-21", "close": 5.320608, "volume": 3120.0}, {"date": "2001-02-22", "close": 5.320608, "volume": 1128.0}, {"date": "2001-02-23", "close": 5.07231296, "volume": 496.0}, {"date": "2001-02-26", "close": 5.07231296, "volume": 900.0}, {"date": "2001-02-27", "close": 5.07231296, "volume": null}, {"date": "2001-02-28", "close": 5.0545776, "volume": 6857.0}, {"date": "2001-03-01", "close": 4.9659008, "volume": 963.0}, {"date": "2001-03-02", "close": 4.9659008, "volume": null}, {"date": "2001-03-05", "close": 5.0102392, "volume": 677.0}, {"date": "2001-03-06", "close": 4.9659008, "volume": 6766.0}, {"date": "2001-03-07", "close": 5.0102392, "volume": 169.0}, {"date": "2001-03-08", "close": 5.0102392, "volume": 1128.0}, {"date": "2001-03-09", "close": 4.9659008, "volume": 9480.0}, {"date": "2001-03-12", "close": 4.9659008, "volume": null}, {"date": "2001-03-13", "close": 4.9659008, "volume": null}, {"date": "2001-03-14", "close": 4.9659008, "volume": null}, {"date": "2001-03-15", "close": 4.9659008, "volume": null}, {"date": "2001-03-16", "close": 4.877224, "volume": 4644.0}, {"date": "2001-03-19", "close": 4.877224, "volume": 926.0}, {"date": "2001-03-20", "close": 4.877224, "volume": null}, {"date": "2001-03-21", "close": 4.877224, "volume": null}, {"date": "2001-03-22", "close": 4.877224, "volume": null}, {"date": "2001-03-23", "close": 4.877224, "volume": null}, {"date": "2001-03-26", "close": 4.877224, "volume": null}, {"date": "2001-03-27", "close": 4.877224, "volume": null}, {"date": "2001-03-28", "close": 4.877224, "volume": 5031.0}, {"date": "2001-03-29", "close": 4.877224, "volume": 2563.0}, {"date": "2001-03-30", "close": 4.877224, "volume": null}, {"date": "2001-04-02", "close": 4.877224, "volume": null}, {"date": "2001-04-03", "close": 4.877224, "volume": null}, {"date": "2001-04-04", "close": 4.877224, "volume": null}, {"date": "2001-04-05", "close": 4.877224, "volume": null}, {"date": "2001-04-06", "close": 4.9659008, "volume": 1128.0}, {"date": "2001-04-09", "close": 4.9215624, "volume": 1353.0}, {"date": "2001-04-10", "close": 4.9215624, "volume": 3383.0}, {"date": "2001-04-11", "close": 5.2762696, "volume": 1128.0}, {"date": "2001-04-12", "close": 5.2762696, "volume": null}, {"date": "2001-04-17", "close": 5.2762696, "volume": null}, {"date": "2001-04-18", "close": 5.2762696, "volume": null}, {"date": "2001-04-19", "close": 5.2762696, "volume": null}, {"date": "2001-04-20", "close": 5.2762696, "volume": null}, {"date": "2001-04-23", "close": 5.2762696, "volume": null}, {"date": "2001-04-24", "close": 5.098916, "volume": 2255.0}, {"date": "2001-04-26", "close": 5.0545776, "volume": 7607.0}, {"date": "2001-04-27", "close": 5.0545776, "volume": null}, {"date": "2001-04-30", "close": 5.0545776, "volume": null}, {"date": "2001-05-01", "close": 5.0545776, "volume": null}, {"date": "2001-05-02", "close": 5.1875928, "volume": 6550.0}, {"date": "2001-05-03", "close": 5.2319312, "volume": 4727.0}, {"date": "2001-05-04", "close": 5.2319312, "volume": null}, {"date": "2001-05-07", "close": 5.2319312, "volume": null}, {"date": "2001-05-08", "close": 5.0545776, "volume": 3492.0}, {"date": "2001-05-09", "close": 5.0545776, "volume": null}, {"date": "2001-05-10", "close": 5.0545776, "volume": null}, {"date": "2001-05-11", "close": 5.0545776, "volume": null}, {"date": "2001-05-14", "close": 5.0545776, "volume": null}, {"date": "2001-05-15", "close": 5.07231296, "volume": 807.0}, {"date": "2001-05-16", "close": 5.07231296, "volume": 2819.0}, {"date": "2001-05-17", "close": 5.07231296, "volume": null}, {"date": "2001-05-18", "close": 5.0545776, "volume": 5008.0}, {"date": "2001-05-21", "close": 5.0545776, "volume": null}, {"date": "2001-05-22", "close": 5.21419584, "volume": 789.0}, {"date": "2001-05-23", "close": 5.21419584, "volume": null}, {"date": "2001-05-24", "close": 5.21419584, "volume": null}, {"date": "2001-05-25", "close": 5.21419584, "volume": null}, {"date": "2001-05-28", "close": 5.21419584, "volume": null}, {"date": "2001-05-29", "close": 5.21419584, "volume": null}, {"date": "2001-05-30", "close": 4.9659008, "volume": 1353.0}, {"date": "2001-05-31", "close": 4.7885472, "volume": 1692.0}, {"date": "2001-06-01", "close": 4.6998704, "volume": 1906.0}, {"date": "2001-06-04", "close": 4.877224, "volume": 14016.0}, {"date": "2001-06-05", "close": 4.877224, "volume": null}, {"date": "2001-06-06", "close": 5.0545776, "volume": 15642.0}, {"date": "2001-06-07", "close": 5.0545776, "volume": null}, {"date": "2001-06-08", "close": 4.877224, "volume": 109.0}, {"date": "2001-06-12", "close": 4.877224, "volume": null}, {"date": "2001-06-13", "close": 4.877224, "volume": 2146.0}, {"date": "2001-06-14", "close": 4.877224, "volume": null}, {"date": "2001-06-15", "close": 4.877224, "volume": 12437.0}, {"date": "2001-06-18", "close": 4.877224, "volume": null}, {"date": "2001-06-19", "close": 4.877224, "volume": null}, {"date": "2001-06-20", "close": 4.877224, "volume": null}, {"date": "2001-06-21", "close": 5.0102392, "volume": 338.0}, {"date": "2001-06-22", "close": 5.0102392, "volume": 1353.0}, {"date": "2001-06-25", "close": 5.0545776, "volume": 902.0}, {"date": "2001-06-26", "close": 5.0545776, "volume": null}, {"date": "2001-06-27", "close": 5.0545776, "volume": null}, {"date": "2001-06-28", "close": 5.0545776, "volume": null}, {"date": "2001-06-29", "close": 5.0545776, "volume": null}, {"date": "2001-07-02", "close": 5.0545776, "volume": 2255.0}, {"date": "2001-07-03", "close": 5.0545776, "volume": null}, {"date": "2001-07-04", "close": 5.0545776, "volume": null}, {"date": "2001-07-05", "close": 5.0545776, "volume": null}, {"date": "2001-07-06", "close": 5.0545776, "volume": null}, {"date": "2001-07-09", "close": 5.0545776, "volume": null}, {"date": "2001-07-10", "close": 5.0545776, "volume": 918.0}, {"date": "2001-07-11", "close": 5.0545776, "volume": 451.0}, {"date": "2001-07-12", "close": 5.2319312, "volume": 2819.0}, {"date": "2001-07-13", "close": 4.7885472, "volume": 1365.0}, {"date": "2001-07-16", "close": 5.4979616, "volume": 7976.0}, {"date": "2001-07-17", "close": 5.4979616, "volume": null}, {"date": "2001-07-18", "close": 5.4979616, "volume": null}, {"date": "2001-07-19", "close": 5.4979616, "volume": null}, {"date": "2001-07-20", "close": 5.4979616, "volume": null}, {"date": "2001-07-23", "close": 5.4979616, "volume": null}, {"date": "2001-07-24", "close": 5.4979616, "volume": null}, {"date": "2001-07-25", "close": 5.4979616, "volume": null}, {"date": "2001-07-26", "close": 5.4979616, "volume": null}, {"date": "2001-07-27", "close": 5.4979616, "volume": null}, {"date": "2001-07-30", "close": 5.4979616, "volume": null}, {"date": "2001-07-31", "close": 5.4979616, "volume": null}, {"date": "2001-08-01", "close": 5.4092848, "volume": 1466.0}, {"date": "2001-08-02", "close": 5.4092848, "volume": null}, {"date": "2001-08-03", "close": 5.4092848, "volume": null}, {"date": "2001-08-06", "close": 5.4092848, "volume": null}, {"date": "2001-08-07", "close": 5.4092848, "volume": 1128.0}, {"date": "2001-08-08", "close": 5.4092848, "volume": null}, {"date": "2001-08-09", "close": 5.4979616, "volume": 7894.0}, {"date": "2001-08-10", "close": 5.4979616, "volume": null}, {"date": "2001-08-13", "close": 5.4979616, "volume": null}, {"date": "2001-08-14", "close": 5.4979616, "volume": null}, {"date": "2001-08-15", "close": 5.4979616, "volume": null}, {"date": "2001-08-16", "close": 5.4979616, "volume": null}, {"date": "2001-08-17", "close": 5.4979616, "volume": null}, {"date": "2001-08-20", "close": 5.4536232, "volume": 15224.0}, {"date": "2001-08-21", "close": 5.4536232, "volume": null}, {"date": "2001-08-22", "close": 5.4536232, "volume": 1128.0}, {"date": "2001-08-23", "close": 5.4979616, "volume": 1466.0}, {"date": "2001-08-24", "close": 5.4979616, "volume": 2686.0}, {"date": "2001-08-27", "close": 5.4979616, "volume": null}, {"date": "2001-08-28", "close": 5.5866384, "volume": 3092.0}, {"date": "2001-08-29", "close": 5.5866384, "volume": null}, {"date": "2001-08-30", "close": 5.5866384, "volume": 1692.0}, {"date": "2001-08-31", "close": 5.6309768, "volume": 1692.0}, {"date": "2001-09-03", "close": 5.7196536, "volume": 564.0}, {"date": "2001-09-04", "close": 5.7196536, "volume": 564.0}, {"date": "2001-09-05", "close": 5.6309768, "volume": 3609.0}, {"date": "2001-09-06", "close": 5.6309768, "volume": null}, {"date": "2001-09-10", "close": 5.6309768, "volume": 2598.0}, {"date": "2001-09-11", "close": 5.6309768, "volume": null}, {"date": "2001-09-12", "close": 5.5423, "volume": 4912.0}, {"date": "2001-09-13", "close": 5.5423, "volume": 806.0}, {"date": "2001-09-14", "close": 5.4536232, "volume": 3383.0}, {"date": "2001-09-17", "close": 5.4536232, "volume": 2255.0}, {"date": "2001-09-18", "close": 5.4536232, "volume": null}, {"date": "2001-09-19", "close": 5.4536232, "volume": null}, {"date": "2001-09-20", "close": 5.4536232, "volume": null}, {"date": "2001-09-21", "close": 5.4536232, "volume": null}, {"date": "2001-09-24", "close": 5.4536232, "volume": null}, {"date": "2001-09-25", "close": 5.4536232, "volume": null}, {"date": "2001-09-26", "close": 5.4536232, "volume": null}, {"date": "2001-09-27", "close": 5.4536232, "volume": null}, {"date": "2001-09-28", "close": 5.4536232, "volume": null}, {"date": "2001-10-01", "close": 5.4536232, "volume": null}, {"date": "2001-10-02", "close": 5.4536232, "volume": null}, {"date": "2001-10-03", "close": 5.4536232, "volume": null}, {"date": "2001-10-04", "close": 5.320608, "volume": 564.0}, {"date": "2001-10-05", "close": 5.320608, "volume": null}, {"date": "2001-10-08", "close": 5.320608, "volume": null}, {"date": "2001-10-09", "close": 5.320608, "volume": 5131.0}, {"date": "2001-10-15", "close": 5.320608, "volume": 1804.0}, {"date": "2001-10-26", "close": 5.0545776, "volume": 5187.0}, {"date": "2001-10-29", "close": 5.0545776, "volume": 4511.0}, {"date": "2001-11-07", "close": 5.0545776, "volume": 4854.0}, {"date": "2001-11-08", "close": 5.1432544, "volume": 7141.0}, {"date": "2001-11-12", "close": 5.1432544, "volume": 1128.0}, {"date": "2001-11-13", "close": 5.1432544, "volume": 3009.0}, {"date": "2001-11-14", "close": 5.1432544, "volume": 4434.0}, {"date": "2001-11-20", "close": 5.2319312, "volume": 4511.0}, {"date": "2001-11-23", "close": 5.1432544, "volume": 11277.0}, {"date": "2001-11-26", "close": 5.1432544, "volume": 564.0}, {"date": "2001-11-29", "close": 5.1432544, "volume": 1443.0}, {"date": "2001-12-06", "close": 5.2319312, "volume": 1128.0}, {"date": "2001-12-07", "close": 5.320608, "volume": 1128.0}, {"date": "2001-12-10", "close": 5.1432544, "volume": 902.0}, {"date": "2001-12-11", "close": 5.1432544, "volume": 5075.0}, {"date": "2001-12-12", "close": 5.1432544, "volume": 4511.0}, {"date": "2001-12-18", "close": 5.2319312, "volume": 752.0}, {"date": "2001-12-19", "close": 5.2319312, "volume": 7931.0}, {"date": "2001-12-20", "close": 5.1432544, "volume": 2922.0}, {"date": "2001-12-24", "close": 5.320608, "volume": 4511.0}, {"date": "2002-01-07", "close": 5.320608, "volume": 2819.0}, {"date": "2002-01-08", "close": 5.320608, "volume": 4736.0}, {"date": "2002-01-14", "close": 5.2319312, "volume": 2269.0}, {"date": "2002-01-15", "close": 5.2319312, "volume": 2563.0}, {"date": "2002-01-18", "close": 5.320608, "volume": 338.0}, {"date": "2002-01-21", "close": 5.2319312, "volume": 5476.0}, {"date": "2002-01-22", "close": 5.320608, "volume": 226.0}, {"date": "2002-01-24", "close": 5.320608, "volume": 3721.0}, {"date": "2002-01-25", "close": 5.2319312, "volume": 3672.0}, {"date": "2002-01-29", "close": 5.2319312, "volume": 30430.0}, {"date": "2002-01-30", "close": 5.320608, "volume": 5030.0}, {"date": "2002-01-31", "close": 5.320608, "volume": 4015.0}, {"date": "2002-02-06", "close": 5.320608, "volume": 2567.0}, {"date": "2002-02-07", "close": 5.4536232, "volume": 11254.0}, {"date": "2002-02-12", "close": 5.5866384, "volume": 8468.0}, {"date": "2002-02-13", "close": 5.6309768, "volume": 5638.0}, {"date": "2002-02-14", "close": 5.6753152, "volume": 1240.0}, {"date": "2002-02-15", "close": 5.6753152, "volume": 1128.0}, {"date": "2002-02-18", "close": 5.763992, "volume": 7244.0}, {"date": "2002-02-21", "close": 5.763992, "volume": 1353.0}, {"date": "2002-02-27", "close": 5.763992, "volume": 2330.0}, {"date": "2002-03-01", "close": 5.763992, "volume": 1449.0}, {"date": "2002-03-07", "close": 5.8526688, "volume": 880.0}, {"date": "2002-03-12", "close": 5.8526688, "volume": 5638.0}, {"date": "2002-03-13", "close": 5.4092848, "volume": 3947.0}, {"date": "2002-03-15", "close": 5.4979616, "volume": 8232.0}, {"date": "2002-03-21", "close": 5.320608, "volume": 1128.0}, {"date": "2002-03-27", "close": 5.4536232, "volume": 753.0}, {"date": "2002-03-28", "close": 5.4536232, "volume": 654.0}, {"date": "2002-04-02", "close": 5.320608, "volume": 656.0}, {"date": "2002-04-03", "close": 5.4092848, "volume": 2594.0}, {"date": "2002-04-04", "close": 5.4092848, "volume": 2436.0}, {"date": "2002-04-05", "close": 5.320608, "volume": 3403.0}, {"date": "2002-04-09", "close": 5.320608, "volume": 1128.0}, {"date": "2002-04-15", "close": 5.320608, "volume": 564.0}, {"date": "2002-04-18", "close": 5.320608, "volume": 6295.0}, {"date": "2002-04-23", "close": 5.320608, "volume": 13268.0}, {"date": "2002-04-24", "close": 5.320608, "volume": 180.0}, {"date": "2002-04-29", "close": 5.320608, "volume": 3467.0}, {"date": "2002-05-02", "close": 5.1432544, "volume": 926.0}, {"date": "2002-05-07", "close": 5.24079888, "volume": 392.0}, {"date": "2002-05-09", "close": 5.320608, "volume": 2255.0}, {"date": "2002-05-15", "close": 5.4979616, "volume": 1128.0}, {"date": "2002-05-16", "close": 5.320608, "volume": 5638.0}, {"date": "2002-05-17", "close": 5.320608, "volume": 820.0}, {"date": "2002-05-20", "close": 5.320608, "volume": 1692.0}, {"date": "2002-05-21", "close": 5.320608, "volume": 2255.0}, {"date": "2002-05-22", "close": 5.320608, "volume": 3329.0}, {"date": "2002-05-23", "close": 5.320608, "volume": 2310.0}, {"date": "2002-05-28", "close": 5.4092848, "volume": 169.0}, {"date": "2002-06-04", "close": 5.40041712, "volume": 226.0}, {"date": "2002-06-06", "close": 5.320608, "volume": 1692.0}, {"date": "2002-06-07", "close": 5.4092848, "volume": 15184.0}, {"date": "2002-06-11", "close": 5.320608, "volume": 14925.0}, {"date": "2002-06-12", "close": 5.4092848, "volume": 7443.0}, {"date": "2002-06-13", "close": 5.4092848, "volume": 9022.0}, {"date": "2002-06-14", "close": 5.4092848, "volume": 226.0}, {"date": "2002-06-17", "close": 5.4092848, "volume": 16690.0}, {"date": "2002-06-18", "close": 5.4979616, "volume": 36342.0}, {"date": "2002-06-19", "close": 5.4979616, "volume": 165421.0}, {"date": "2002-06-21", "close": 5.4979616, "volume": 50524.0}, {"date": "2002-06-24", "close": 5.4979616, "volume": 18596.0}, {"date": "2002-06-25", "close": 5.4979616, "volume": 65301.0}, {"date": "2002-06-27", "close": 5.33834336, "volume": 6766.0}, {"date": "2002-07-08", "close": 5.4979616, "volume": 211.0}, {"date": "2002-07-09", "close": 5.5866384, "volume": 24096.0}, {"date": "2002-07-11", "close": 5.763992, "volume": 2255.0}, {"date": "2002-07-16", "close": 5.7196536, "volume": 2255.0}, {"date": "2002-07-17", "close": 5.5423, "volume": 11277.0}, {"date": "2002-07-19", "close": 5.50682928, "volume": 28990.0}, {"date": "2002-08-01", "close": 5.763992, "volume": 19435.0}, {"date": "2002-08-02", "close": 5.763992, "volume": 2075.0}, {"date": "2002-08-07", "close": 5.763992, "volume": 564.0}, {"date": "2002-08-09", "close": 5.763992, "volume": 10893.0}, {"date": "2002-08-12", "close": 5.763992, "volume": 480.0}, {"date": "2002-08-14", "close": 5.763992, "volume": 2075.0}, {"date": "2002-08-16", "close": 5.763992, "volume": 3564.0}, {"date": "2002-08-19", "close": 5.763992, "volume": 853.0}, {"date": "2002-08-20", "close": 5.8083304, "volume": 1861.0}, {"date": "2002-08-21", "close": 5.9413456, "volume": 7206.0}, {"date": "2002-08-23", "close": 5.763992, "volume": 14494.0}, {"date": "2002-08-29", "close": 5.763992, "volume": 9022.0}, {"date": "2002-09-04", "close": 5.8970072, "volume": 7991.0}, {"date": "2002-09-05", "close": 6.207376, "volume": 4094.0}, {"date": "2002-09-06", "close": 6.2517144, "volume": 16915.0}, {"date": "2002-09-10", "close": 6.30492048, "volume": 2765.0}, {"date": "2002-09-11", "close": 6.5620832, "volume": 3383.0}, {"date": "2002-09-12", "close": 6.65076, "volume": 1128.0}, {"date": "2002-09-13", "close": 6.65076, "volume": 273.0}, {"date": "2002-09-17", "close": 6.65076, "volume": 3956.0}, {"date": "2002-09-18", "close": 6.65076, "volume": 1626.0}, {"date": "2002-09-20", "close": 6.65076, "volume": 24553.0}, {"date": "2002-10-04", "close": 6.65076, "volume": 6090.0}, {"date": "2002-10-07", "close": 6.65076, "volume": 153.0}, {"date": "2002-10-08", "close": 6.207376, "volume": 4515.0}, {"date": "2002-10-11", "close": 6.0300224, "volume": 6992.0}, {"date": "2002-10-16", "close": 5.9413456, "volume": 14664.0}, {"date": "2002-10-17", "close": 5.9413456, "volume": 5638.0}, {"date": "2002-10-18", "close": 6.1186992, "volume": 3072.0}, {"date": "2002-10-21", "close": 6.1186992, "volume": 3383.0}, {"date": "2002-10-22", "close": 6.10096384, "volume": 3225.0}, {"date": "2002-10-24", "close": 5.9413456, "volume": 4353.0}, {"date": "2002-10-25", "close": 6.0300224, "volume": 1128.0}, {"date": "2002-10-28", "close": 5.9413456, "volume": 789.0}, {"date": "2002-10-30", "close": 6.0300224, "volume": 1128.0}, {"date": "2002-11-04", "close": 6.10096384, "volume": 8363.0}, {"date": "2002-11-08", "close": 6.1186992, "volume": 5638.0}, {"date": "2002-11-11", "close": 6.3847296, "volume": 4511.0}, {"date": "2002-11-12", "close": 6.3847296, "volume": 18905.0}, {"date": "2002-11-13", "close": 6.207376, "volume": 5638.0}, {"date": "2002-11-18", "close": 6.2960528, "volume": 564.0}, {"date": "2002-11-19", "close": 6.2960528, "volume": 6992.0}, {"date": "2002-11-20", "close": 6.2960528, "volume": 8913.0}, {"date": "2002-11-21", "close": 6.2960528, "volume": 1128.0}, {"date": "2002-11-25", "close": 6.2960528, "volume": 4511.0}, {"date": "2002-11-26", "close": 6.2960528, "volume": 17086.0}, {"date": "2002-11-27", "close": 6.207376, "volume": 6766.0}, {"date": "2002-11-28", "close": 6.207376, "volume": 3947.0}, {"date": "2002-11-29", "close": 6.207376, "volume": 4285.0}, {"date": "2002-12-04", "close": 6.207376, "volume": 1692.0}, {"date": "2002-12-10", "close": 6.2960528, "volume": 1015.0}, {"date": "2002-12-13", "close": 6.2960528, "volume": 2255.0}, {"date": "2002-12-18", "close": 6.2960528, "volume": 1128.0}, {"date": "2002-12-31", "close": 6.65076, "volume": 8805.0}, {"date": "2003-01-08", "close": 6.5620832, "volume": 9933.0}, {"date": "2003-01-13", "close": 6.5620832, "volume": 203.0}, {"date": "2003-01-14", "close": 6.6064216, "volume": 1128.0}, {"date": "2003-01-20", "close": 6.6064216, "volume": 2255.0}, {"date": "2003-01-30", "close": 6.429068, "volume": 3406.0}, {"date": "2003-02-03", "close": 5.52456464, "volume": 2145.0}, {"date": "2003-02-04", "close": 5.320608, "volume": 2792.0}, {"date": "2003-02-05", "close": 5.320608, "volume": 3521.0}, {"date": "2003-02-06", "close": 4.877224, "volume": 5864.0}, {"date": "2003-02-07", "close": 4.7442088, "volume": 11305.0}, {"date": "2003-02-10", "close": 4.5225168, "volume": 24559.0}, {"date": "2003-02-11", "close": 4.6111936, "volume": 3383.0}, {"date": "2003-02-14", "close": 4.5668552, "volume": 11259.0}, {"date": "2003-02-17", "close": 4.3895016, "volume": 6766.0}, {"date": "2003-02-18", "close": 4.43384, "volume": 9924.0}, {"date": "2003-02-19", "close": 4.43384, "volume": 5422.0}, {"date": "2003-02-20", "close": 4.44270768, "volume": 6766.0}, {"date": "2003-02-21", "close": 4.43384, "volume": 1737.0}, {"date": "2003-02-24", "close": 4.30969248, "volume": 14552.0}, {"date": "2003-02-25", "close": 4.3895016, "volume": 12179.0}, {"date": "2003-02-27", "close": 4.3008248, "volume": 5183.0}, {"date": "2003-02-28", "close": 4.2564864, "volume": 15224.0}, {"date": "2003-03-10", "close": 4.212148, "volume": 6766.0}, {"date": "2003-03-12", "close": 4.0347944, "volume": 3191.0}, {"date": "2003-03-13", "close": 4.212148, "volume": 5985.0}, {"date": "2003-03-14", "close": 4.212148, "volume": 14164.0}, {"date": "2003-03-17", "close": 4.3008248, "volume": 1218.0}, {"date": "2003-03-18", "close": 4.3008248, "volume": 2571.0}, {"date": "2003-03-19", "close": 4.3008248, "volume": 710.0}, {"date": "2003-03-20", "close": 4.212148, "volume": 654.0}, {"date": "2003-03-21", "close": 4.3008248, "volume": 9363.0}, {"date": "2003-03-24", "close": 4.3008248, "volume": 7347.0}, {"date": "2003-03-25", "close": 4.3451632, "volume": 16861.0}, {"date": "2003-03-26", "close": 4.3008248, "volume": 5075.0}, {"date": "2003-03-28", "close": 4.3451632, "volume": 5638.0}, {"date": "2003-04-01", "close": 4.3008248, "volume": 1692.0}, {"date": "2003-04-03", "close": 4.3008248, "volume": 1128.0}, {"date": "2003-04-08", "close": 4.3008248, "volume": 4190.0}, {"date": "2003-04-09", "close": 4.43384, "volume": 24809.0}, {"date": "2003-04-10", "close": 4.43384, "volume": 5638.0}, {"date": "2003-04-14", "close": 4.5225168, "volume": 3438.0}, {"date": "2003-04-16", "close": 4.6111936, "volume": 7894.0}, {"date": "2003-04-23", "close": 4.655532, "volume": 3720.0}, {"date": "2003-04-24", "close": 4.43384, "volume": 2255.0}, {"date": "2003-04-28", "close": 4.43384, "volume": 65406.0}, {"date": "2003-04-29", "close": 4.5225168, "volume": 564.0}, {"date": "2003-04-30", "close": 4.43384, "volume": 3241.0}, {"date": "2003-05-01", "close": 4.43384, "volume": 3071.0}, {"date": "2003-05-05", "close": 4.43384, "volume": 3275.0}, {"date": "2003-05-06", "close": 4.5225168, "volume": 3135.0}, {"date": "2003-05-08", "close": 4.43384, "volume": 1128.0}, {"date": "2003-05-15", "close": 4.43384, "volume": 5954.0}, {"date": "2003-05-16", "close": 4.5668552, "volume": 4522.0}, {"date": "2003-05-20", "close": 4.43384, "volume": 1128.0}, {"date": "2003-05-27", "close": 4.43384, "volume": 1719.0}, {"date": "2003-05-28", "close": 4.43384, "volume": 3383.0}, {"date": "2003-05-29", "close": 4.43384, "volume": 5638.0}, {"date": "2003-05-30", "close": 4.43384, "volume": 1128.0}, {"date": "2003-06-04", "close": 4.43384, "volume": 2255.0}, {"date": "2003-06-05", "close": 4.5668552, "volume": 1482.0}, {"date": "2003-06-10", "close": 4.43384, "volume": 323.0}, {"date": "2003-06-13", "close": 4.5225168, "volume": 2578.0}, {"date": "2003-06-17", "close": 4.5225168, "volume": 2030.0}, {"date": "2003-06-19", "close": 4.6998704, "volume": 17651.0}, {"date": "2003-06-20", "close": 4.6998704, "volume": 333989.0}, {"date": "2003-06-24", "close": 4.54025216, "volume": 9038.0}, {"date": "2003-06-26", "close": 4.54911984, "volume": 12213.0}, {"date": "2003-06-27", "close": 4.54025216, "volume": 3383.0}, {"date": "2003-06-30", "close": 4.54025216, "volume": 3311.0}, {"date": "2003-07-02", "close": 4.54025216, "volume": 175.0}, {"date": "2003-07-07", "close": 4.3451632, "volume": 910.0}, {"date": "2003-07-09", "close": 4.3451632, "volume": 910.0}, {"date": "2003-07-15", "close": 4.43384, "volume": 2607.0}, {"date": "2003-07-16", "close": 4.4781784, "volume": 28192.0}, {"date": "2003-07-17", "close": 4.4781784, "volume": 54064.0}, {"date": "2003-07-21", "close": 4.3008248, "volume": 2885.0}, {"date": "2003-07-29", "close": 4.2564864, "volume": 1128.0}, {"date": "2003-08-04", "close": 4.43384, "volume": 2255.0}, {"date": "2003-08-05", "close": 4.43384, "volume": 130.0}, {"date": "2003-08-06", "close": 4.43384, "volume": 8892.0}, {"date": "2003-08-11", "close": 4.43384, "volume": 1353.0}, {"date": "2003-08-12", "close": 4.43384, "volume": 677.0}, {"date": "2003-08-14", "close": 4.43384, "volume": 1128.0}, {"date": "2003-08-22", "close": 4.43384, "volume": 1128.0}, {"date": "2003-08-25", "close": 4.43384, "volume": 2002.0}, {"date": "2003-08-29", "close": 4.31856016, "volume": 1128.0}, {"date": "2003-09-01", "close": 4.43384, "volume": 11277.0}, {"date": "2003-09-02", "close": 4.1678096, "volume": 2537.0}, {"date": "2003-09-03", "close": 4.42497232, "volume": 7695.0}, {"date": "2003-09-04", "close": 4.1678096, "volume": 3947.0}, {"date": "2003-09-05", "close": 4.212148, "volume": 21187.0}, {"date": "2003-09-10", "close": 4.1678096, "volume": 10488.0}, {"date": "2003-09-12", "close": 4.3451632, "volume": 15401.0}, {"date": "2003-09-15", "close": 4.3008248, "volume": 10290.0}, {"date": "2003-09-17", "close": 4.43384, "volume": 17625.0}, {"date": "2003-09-22", "close": 4.5225168, "volume": 1128.0}, {"date": "2003-09-23", "close": 4.5668552, "volume": 21426.0}, {"date": "2003-09-24", "close": 4.5668552, "volume": 14660.0}, {"date": "2003-09-25", "close": 4.57572288, "volume": 5387.0}, {"date": "2003-09-26", "close": 4.5668552, "volume": 10488.0}, {"date": "2003-09-29", "close": 4.54025216, "volume": 3635.0}, {"date": "2003-10-02", "close": 4.5668552, "volume": 564.0}, {"date": "2003-10-03", "close": 4.5668552, "volume": 10713.0}, {"date": "2003-10-06", "close": 4.877224, "volume": 4793.0}, {"date": "2003-10-09", "close": 4.877224, "volume": 7894.0}, {"date": "2003-10-10", "close": 4.877224, "volume": 6766.0}, {"date": "2003-10-13", "close": 4.877224, "volume": 17515.0}, {"date": "2003-10-20", "close": 5.320608, "volume": 1128.0}, {"date": "2003-10-21", "close": 5.320608, "volume": 14660.0}, {"date": "2003-10-22", "close": 5.320608, "volume": 10140.0}, {"date": "2003-10-23", "close": 5.320608, "volume": 11277.0}, {"date": "2003-10-27", "close": 5.3649464, "volume": 5638.0}, {"date": "2003-10-29", "close": 5.3649464, "volume": 2255.0}, {"date": "2003-10-30", "close": 5.3649464, "volume": 789.0}, {"date": "2003-10-31", "close": 5.3649464, "volume": 263.0}, {"date": "2003-11-03", "close": 5.320608, "volume": 260.0}, {"date": "2003-11-04", "close": 4.93043008, "volume": 1128.0}, {"date": "2003-11-06", "close": 5.0545776, "volume": 3014.0}, {"date": "2003-11-11", "close": 5.098916, "volume": 6430.0}, {"date": "2003-11-13", "close": 5.320608, "volume": 902.0}, {"date": "2003-11-14", "close": 4.877224, "volume": 1128.0}, {"date": "2003-11-18", "close": 4.877224, "volume": 4511.0}, {"date": "2003-11-19", "close": 4.877224, "volume": 2255.0}, {"date": "2003-11-20", "close": 4.877224, "volume": 1340.0}, {"date": "2003-11-26", "close": 5.320608, "volume": 4511.0}, {"date": "2003-11-28", "close": 5.320608, "volume": 11277.0}, {"date": "2003-12-01", "close": 5.320608, "volume": 11474.0}, {"date": "2003-12-02", "close": 5.320608, "volume": 16506.0}, {"date": "2003-12-05", "close": 5.5423, "volume": 4511.0}, {"date": "2003-12-08", "close": 5.4092848, "volume": 11277.0}, {"date": "2003-12-09", "close": 5.4092848, "volume": 130.0}, {"date": "2003-12-10", "close": 5.3649464, "volume": 25371.0}, {"date": "2003-12-11", "close": 5.3649464, "volume": 6691.0}, {"date": "2003-12-12", "close": 5.3649464, "volume": 677.0}, {"date": "2003-12-18", "close": 5.4092848, "volume": 3275.0}, {"date": "2003-12-19", "close": 5.5423, "volume": 5813.0}, {"date": "2003-12-24", "close": 5.763992, "volume": 49815.0}, {"date": "2003-12-29", "close": 5.4979616, "volume": 564.0}, {"date": "2004-01-05", "close": 5.6309768, "volume": 3383.0}, {"date": "2004-01-06", "close": 5.6309768, "volume": 1128.0}, {"date": "2004-01-22", "close": 5.763992, "volume": 6541.0}, {"date": "2004-01-23", "close": 5.763992, "volume": 19297.0}, {"date": "2004-02-03", "close": 5.763992, "volume": 271.0}, {"date": "2004-02-04", "close": 5.985684, "volume": 3426.0}, {"date": "2004-02-05", "close": 6.0743608, "volume": 5638.0}, {"date": "2004-02-06", "close": 6.2517144, "volume": 61766.0}, {"date": "2004-02-09", "close": 6.2960528, "volume": 1128.0}, {"date": "2004-02-10", "close": 6.3847296, "volume": 14985.0}, {"date": "2004-02-13", "close": 6.3847296, "volume": 11972.0}, {"date": "2004-02-16", "close": 6.3403912, "volume": 22554.0}, {"date": "2004-02-19", "close": 6.3847296, "volume": 9811.0}, {"date": "2004-02-23", "close": 6.4734064, "volume": 39469.0}, {"date": "2004-02-24", "close": 6.65076, "volume": 23005.0}, {"date": "2004-02-26", "close": 6.429068, "volume": 10420.0}, {"date": "2004-03-01", "close": 6.64189232, "volume": 185.0}, {"date": "2004-03-02", "close": 6.65076, "volume": 186.0}, {"date": "2004-03-03", "close": 6.65076, "volume": 675.0}, {"date": "2004-03-04", "close": 6.65076, "volume": 4511.0}, {"date": "2004-03-05", "close": 6.8281136, "volume": 772.0}, {"date": "2004-03-08", "close": 6.9167904, "volume": 4511.0}, {"date": "2004-03-10", "close": 7.094144, "volume": 1.0}, {"date": "2004-03-11", "close": 7.537528, "volume": 2590.0}, {"date": "2004-03-12", "close": 7.537528, "volume": 30258.0}, {"date": "2004-03-15", "close": 7.537528, "volume": 30258.0}, {"date": "2004-03-16", "close": 7.2714976, "volume": 3275.0}, {"date": "2004-03-17", "close": 7.4488512, "volume": 1804.0}, {"date": "2004-03-18", "close": 7.4488512, "volume": 2720.0}, {"date": "2004-03-19", "close": 7.3601744, "volume": 4511.0}, {"date": "2004-03-24", "close": 7.3601744, "volume": 2368.0}, {"date": "2004-03-25", "close": 7.315836, "volume": 12405.0}, {"date": "2004-03-26", "close": 7.2714976, "volume": 2340.0}, {"date": "2004-03-30", "close": 7.094144, "volume": 6202.0}, {"date": "2004-04-05", "close": 7.094144, "volume": 1128.0}, {"date": "2004-04-07", "close": 6.65076, "volume": 13919.0}, {"date": "2004-04-08", "close": 7.094144, "volume": 14676.0}, {"date": "2004-04-16", "close": 6.9611288, "volume": 1692.0}, {"date": "2004-04-19", "close": 6.9611288, "volume": 338.0}, {"date": "2004-04-20", "close": 6.9167904, "volume": 1353.0}, {"date": "2004-04-23", "close": 7.08527632, "volume": 1128.0}, {"date": "2004-04-30", "close": 7.08527632, "volume": 3501.0}, {"date": "2004-05-03", "close": 7.08527632, "volume": 279.0}, {"date": "2004-05-05", "close": 6.9611288, "volume": 5638.0}, {"date": "2004-05-11", "close": 6.9167904, "volume": 7894.0}, {"date": "2004-05-12", "close": 6.9167904, "volume": 10659.0}, {"date": "2004-05-13", "close": 6.9611288, "volume": 1009.0}, {"date": "2004-05-14", "close": 6.9611288, "volume": 4021.0}, {"date": "2004-05-17", "close": 6.7837752, "volume": 3383.0}, {"date": "2004-05-21", "close": 6.4734064, "volume": 7894.0}, {"date": "2004-05-24", "close": 6.4734064, "volume": 2481.0}, {"date": "2004-05-25", "close": 6.429068, "volume": 2300.0}, {"date": "2004-06-02", "close": 6.3847296, "volume": 3275.0}, {"date": "2004-06-03", "close": 6.2960528, "volume": 2255.0}, {"date": "2004-06-16", "close": 6.5620832, "volume": 1128.0}, {"date": "2004-06-21", "close": 6.5620832, "volume": 1128.0}, {"date": "2004-06-24", "close": 6.40246496, "volume": 235.0}, {"date": "2004-06-25", "close": 6.40246496, "volume": 2411.0}, {"date": "2004-06-29", "close": 6.3847296, "volume": 507.0}, {"date": "2004-06-30", "close": 6.5620832, "volume": 846.0}, {"date": "2004-07-02", "close": 6.6064216, "volume": 30467.0}, {"date": "2004-07-06", "close": 6.3847296, "volume": 2255.0}, {"date": "2004-07-08", "close": 6.3847296, "volume": 4511.0}, {"date": "2004-07-14", "close": 6.65076, "volume": 1957.0}, {"date": "2004-07-15", "close": 6.5620832, "volume": 156.0}, {"date": "2004-07-16", "close": 6.7394368, "volume": 4860.0}, {"date": "2004-07-21", "close": 6.65076, "volume": 1128.0}, {"date": "2004-07-23", "close": 6.65076, "volume": 849.0}, {"date": "2004-07-29", "close": 6.3847296, "volume": 107131.0}, {"date": "2004-08-03", "close": 6.872452, "volume": 3415.0}, {"date": "2004-08-04", "close": 6.872452, "volume": 1804.0}, {"date": "2004-08-06", "close": 6.872452, "volume": 744.0}, {"date": "2004-08-09", "close": 6.7394368, "volume": 2255.0}, {"date": "2004-08-12", "close": 6.65076, "volume": 5638.0}, {"date": "2004-08-19", "close": 6.65076, "volume": 32.0}, {"date": "2004-08-24", "close": 6.65076, "volume": 2255.0}, {"date": "2004-08-27", "close": 7.0054672, "volume": 8950.0}, {"date": "2004-08-30", "close": 7.094144, "volume": 18221.0}, {"date": "2004-08-31", "close": 7.094144, "volume": 7330.0}, {"date": "2004-09-03", "close": 7.2714976, "volume": 733.0}, {"date": "2004-09-06", "close": 7.1384824, "volume": 2409.0}, {"date": "2004-09-09", "close": 7.3601744, "volume": 1522.0}, {"date": "2004-09-13", "close": 7.3601744, "volume": 1904.0}, {"date": "2004-09-16", "close": 7.3601744, "volume": 564.0}, {"date": "2004-09-22", "close": 7.3601744, "volume": 16835.0}, {"date": "2004-09-23", "close": 7.1828208, "volume": 1692.0}, {"date": "2004-09-24", "close": 7.12961472, "volume": 1466.0}, {"date": "2004-10-05", "close": 6.9167904, "volume": 1128.0}, {"date": "2004-10-06", "close": 7.0054672, "volume": 3383.0}, {"date": "2004-10-07", "close": 7.0054672, "volume": 7330.0}, {"date": "2004-10-08", "close": 6.65076, "volume": 2255.0}, {"date": "2004-10-11", "close": 6.7394368, "volume": 2255.0}, {"date": "2004-10-12", "close": 7.52866032, "volume": 32069.0}, {"date": "2004-10-13", "close": 8.424296, "volume": 59992.0}, {"date": "2004-10-14", "close": 8.53957584, "volume": 6202.0}, {"date": "2004-10-15", "close": 8.5129728, "volume": 9586.0}, {"date": "2004-10-18", "close": 8.3356192, "volume": 21698.0}, {"date": "2004-10-19", "close": 7.980912, "volume": 5638.0}, {"date": "2004-10-20", "close": 8.1582656, "volume": 6371.0}, {"date": "2004-10-21", "close": 7.980912, "volume": 2604.0}, {"date": "2004-10-22", "close": 8.0695888, "volume": 4060.0}, {"date": "2004-10-25", "close": 7.980912, "volume": 8644.0}, {"date": "2004-10-26", "close": 7.980912, "volume": 265.0}, {"date": "2004-10-27", "close": 7.980912, "volume": 564.0}, {"date": "2004-10-28", "close": 8.0695888, "volume": 677.0}, {"date": "2004-10-29", "close": 8.0695888, "volume": 2594.0}, {"date": "2004-11-01", "close": 8.0695888, "volume": 2481.0}, {"date": "2004-11-02", "close": 8.28241312, "volume": 3496.0}, {"date": "2004-11-03", "close": 8.424296, "volume": 3383.0}, {"date": "2004-11-04", "close": 8.86768, "volume": 12405.0}, {"date": "2004-11-05", "close": 8.9563568, "volume": 20298.0}, {"date": "2004-11-08", "close": 9.0450336, "volume": 2255.0}, {"date": "2004-11-09", "close": 9.2223872, "volume": 16239.0}, {"date": "2004-11-10", "close": 9.0006952, "volume": 25097.0}, {"date": "2004-11-11", "close": 8.9563568, "volume": 8007.0}, {"date": "2004-11-12", "close": 8.93862144, "volume": 6653.0}, {"date": "2004-11-15", "close": 8.93862144, "volume": 33943.0}, {"date": "2004-11-16", "close": 8.93862144, "volume": 4425.0}, {"date": "2004-11-18", "close": 9.03616592, "volume": 113.0}, {"date": "2004-11-19", "close": 8.86768, "volume": 15449.0}, {"date": "2004-11-23", "close": 8.74353248, "volume": 23569.0}, {"date": "2004-11-24", "close": 9.0450336, "volume": 2255.0}, {"date": "2004-11-25", "close": 9.0450336, "volume": 3947.0}, {"date": "2004-11-26", "close": 9.0450336, "volume": 97.0}, {"date": "2004-11-29", "close": 8.9120184, "volume": 1128.0}, {"date": "2004-11-30", "close": 8.92088608, "volume": 397.0}, {"date": "2004-12-01", "close": 8.9120184, "volume": 1128.0}, {"date": "2004-12-06", "close": 9.1337104, "volume": 449.0}, {"date": "2004-12-08", "close": 9.2667256, "volume": 1128.0}, {"date": "2004-12-09", "close": 9.2667256, "volume": 6766.0}, {"date": "2004-12-13", "close": 9.30219632, "volume": 3383.0}, {"date": "2004-12-15", "close": 9.4440792, "volume": 1692.0}, {"date": "2004-12-20", "close": 9.37313776, "volume": 20750.0}, {"date": "2004-12-29", "close": 9.754448, "volume": 213.0}, {"date": "2004-12-30", "close": 10.197832, "volume": 113.0}, {"date": "2004-12-31", "close": 10.197832, "volume": 451.0}, {"date": "2005-01-04", "close": 10.641216, "volume": 1804.0}, {"date": "2005-01-05", "close": 10.641216, "volume": 238.0}, {"date": "2005-01-06", "close": 10.641216, "volume": 3383.0}, {"date": "2005-01-07", "close": 10.641216, "volume": 1128.0}, {"date": "2005-01-11", "close": 10.641216, "volume": 777.0}, {"date": "2005-01-12", "close": 10.9959232, "volume": 564.0}, {"date": "2005-01-24", "close": 10.5968776, "volume": 1964.0}, {"date": "2005-01-27", "close": 10.641216, "volume": 20205.0}, {"date": "2005-01-28", "close": 10.862908, "volume": 3383.0}, {"date": "2005-01-31", "close": 10.862908, "volume": 1128.0}, {"date": "2005-02-01", "close": 11.0846, "volume": 380.0}, {"date": "2005-02-02", "close": 10.641216, "volume": 2409.0}, {"date": "2005-02-07", "close": 10.6855544, "volume": 20073.0}, {"date": "2005-02-08", "close": 10.641216, "volume": 25937.0}, {"date": "2005-02-09", "close": 10.641216, "volume": 16915.0}, {"date": "2005-02-10", "close": 10.67668672, "volume": 7894.0}, {"date": "2005-02-11", "close": 10.641216, "volume": 11548.0}, {"date": "2005-02-15", "close": 10.7298928, "volume": 6572.0}, {"date": "2005-02-16", "close": 10.65008368, "volume": 2255.0}, {"date": "2005-02-17", "close": 10.641216, "volume": 13759.0}, {"date": "2005-02-18", "close": 11.0846, "volume": 1128.0}, {"date": "2005-02-28", "close": 10.69442208, "volume": 771.0}, {"date": "2005-03-01", "close": 10.65008368, "volume": 2467.0}, {"date": "2005-03-03", "close": 10.65008368, "volume": 273.0}, {"date": "2005-03-07", "close": 9.97614, "volume": 1297.0}, {"date": "2005-03-08", "close": 9.532756, "volume": 593.0}, {"date": "2005-03-09", "close": 9.311064, "volume": 1374.0}, {"date": "2005-03-10", "close": 9.754448, "volume": 2255.0}, {"date": "2005-03-11", "close": 9.754448, "volume": 380437.0}, {"date": "2005-03-14", "close": 10.641216, "volume": 6.0}, {"date": "2005-03-23", "close": 10.5082008, "volume": 75131.0}, {"date": "2005-03-24", "close": 10.5082008, "volume": 3988.0}, {"date": "2005-03-29", "close": 10.641216, "volume": 564.0}, {"date": "2005-03-30", "close": 10.419524, "volume": 564.0}, {"date": "2005-03-31", "close": 10.641216, "volume": 11277.0}, {"date": "2005-04-04", "close": 10.641216, "volume": 80374.0}, {"date": "2005-04-05", "close": 10.641216, "volume": 6550.0}, {"date": "2005-04-06", "close": 10.4638624, "volume": 11592.0}, {"date": "2005-04-07", "close": 10.419524, "volume": 59418.0}, {"date": "2005-04-08", "close": 10.419524, "volume": 3892.0}, {"date": "2005-04-11", "close": 10.419524, "volume": 5638.0}, {"date": "2005-04-12", "close": 10.419524, "volume": 8782.0}, {"date": "2005-04-13", "close": 10.4638624, "volume": 14096.0}, {"date": "2005-04-14", "close": 10.641216, "volume": 33831.0}, {"date": "2005-04-18", "close": 10.4638624, "volume": 46665.0}, {"date": "2005-04-19", "close": 10.4638624, "volume": 27333.0}, {"date": "2005-04-20", "close": 10.5082008, "volume": 62609.0}, {"date": "2005-04-26", "close": 10.5525392, "volume": 451.0}, {"date": "2005-04-29", "close": 10.5525392, "volume": 1692.0}, {"date": "2005-05-02", "close": 10.8185696, "volume": 203.0}, {"date": "2005-05-03", "close": 10.5525392, "volume": 101097.0}, {"date": "2005-05-04", "close": 10.5525392, "volume": 14816.0}, {"date": "2005-05-23", "close": 10.1091552, "volume": 3293.0}, {"date": "2005-06-01", "close": 10.1091552, "volume": 60.0}, {"date": "2005-06-03", "close": 10.1091552, "volume": 1632.0}, {"date": "2005-06-07", "close": 10.1091552, "volume": 4511.0}, {"date": "2005-06-08", "close": 9.8431248, "volume": 3383.0}, {"date": "2005-06-09", "close": 9.8874632, "volume": 1128.0}, {"date": "2005-06-10", "close": 9.8874632, "volume": 293.0}, {"date": "2005-06-16", "close": 9.8431248, "volume": 13532.0}, {"date": "2005-06-17", "close": 9.9318016, "volume": 3443.0}, {"date": "2005-06-20", "close": 9.9318016, "volume": 1345.0}, {"date": "2005-06-21", "close": 9.9318016, "volume": 2765.0}, {"date": "2005-06-24", "close": 9.9318016, "volume": 1528.0}, {"date": "2005-06-27", "close": 9.9318016, "volume": 5015.0}, {"date": "2005-06-30", "close": 9.8431248, "volume": 7.0}, {"date": "2005-07-04", "close": 9.754448, "volume": 19414.0}, {"date": "2005-07-06", "close": 9.8431248, "volume": 3893.0}, {"date": "2005-07-07", "close": 9.754448, "volume": 5866.0}, {"date": "2005-07-11", "close": 9.8431248, "volume": 13532.0}, {"date": "2005-07-13", "close": 9.8874632, "volume": 377.0}, {"date": "2005-07-15", "close": 9.8874632, "volume": 1128.0}, {"date": "2005-07-19", "close": 10.0204784, "volume": 8369.0}, {"date": "2005-07-20", "close": 10.197832, "volume": 1134.0}, {"date": "2005-07-21", "close": 10.641216, "volume": 7611.0}, {"date": "2005-07-26", "close": 11.0846, "volume": 847.0}, {"date": "2005-07-27", "close": 11.0846, "volume": 564.0}, {"date": "2005-07-28", "close": 10.197832, "volume": 4511.0}, {"date": "2005-08-01", "close": 10.197832, "volume": 338.0}, {"date": "2005-08-02", "close": 10.197832, "volume": 6428.0}, {"date": "2005-08-04", "close": 10.1091552, "volume": 677.0}, {"date": "2005-08-08", "close": 10.419524, "volume": 6766.0}, {"date": "2005-08-09", "close": 10.1091552, "volume": 1500.0}, {"date": "2005-08-10", "close": 10.1091552, "volume": 1229.0}, {"date": "2005-08-15", "close": 10.3308472, "volume": 2921.0}, {"date": "2005-08-17", "close": 10.641216, "volume": 1128.0}, {"date": "2005-08-18", "close": 10.641216, "volume": 565.0}, {"date": "2005-08-19", "close": 10.641216, "volume": 610.0}, {"date": "2005-08-26", "close": 10.197832, "volume": 113.0}, {"date": "2005-08-29", "close": 10.197832, "volume": 56.0}, {"date": "2005-08-30", "close": 10.197832, "volume": 1703.0}, {"date": "2005-08-31", "close": 10.197832, "volume": 564.0}, {"date": "2005-09-06", "close": 10.2865088, "volume": 4352.0}, {"date": "2005-09-07", "close": 10.2865088, "volume": 1343.0}, {"date": "2005-09-12", "close": 10.4638624, "volume": 4645.0}, {"date": "2005-09-13", "close": 10.197832, "volume": 8105.0}, {"date": "2005-09-14", "close": 10.4638624, "volume": 2255.0}, {"date": "2005-09-15", "close": 10.4638624, "volume": 12577.0}, {"date": "2005-09-16", "close": 10.197832, "volume": 3383.0}, {"date": "2005-09-19", "close": 10.197832, "volume": 38193.0}, {"date": "2005-09-20", "close": 10.2865088, "volume": 50.0}, {"date": "2005-09-21", "close": 10.2865088, "volume": 791.0}, {"date": "2005-09-22", "close": 10.0204784, "volume": 95378.0}, {"date": "2005-09-23", "close": 10.05594912, "volume": 35804.0}, {"date": "2005-09-26", "close": 10.197832, "volume": 8740.0}, {"date": "2005-09-27", "close": 10.25103808, "volume": 11564.0}, {"date": "2005-09-28", "close": 10.47273008, "volume": 13345.0}, {"date": "2005-09-29", "close": 10.641216, "volume": 1259.0}, {"date": "2005-10-03", "close": 11.0846, "volume": 2594.0}, {"date": "2005-10-05", "close": 11.07573232, "volume": 564.0}, {"date": "2005-10-06", "close": 11.0846, "volume": 20576.0}, {"date": "2005-10-10", "close": 10.7298928, "volume": 1808.0}, {"date": "2005-10-13", "close": 10.7298928, "volume": 564.0}, {"date": "2005-10-14", "close": 11.3506304, "volume": 34789.0}, {"date": "2005-10-17", "close": 11.3506304, "volume": 20383.0}, {"date": "2005-10-18", "close": 10.9959232, "volume": 5146.0}, {"date": "2005-10-19", "close": 10.9959232, "volume": 1692.0}, {"date": "2005-10-20", "close": 11.527984, "volume": 5616.0}, {"date": "2005-10-21", "close": 11.0846, "volume": 3928.0}, {"date": "2005-10-24", "close": 11.1732768, "volume": 5751.0}, {"date": "2005-10-25", "close": 11.2619536, "volume": 8514.0}, {"date": "2005-10-26", "close": 11.2619536, "volume": 18269.0}, {"date": "2005-10-27", "close": 11.2619536, "volume": 3063.0}, {"date": "2005-10-28", "close": 11.1732768, "volume": 2819.0}, {"date": "2005-10-31", "close": 11.1732768, "volume": 16352.0}, {"date": "2005-11-01", "close": 11.18214448, "volume": 564.0}, {"date": "2005-11-02", "close": 11.18214448, "volume": 1917.0}, {"date": "2005-11-03", "close": 11.18214448, "volume": 11277.0}, {"date": "2005-11-04", "close": 11.18214448, "volume": 44870.0}, {"date": "2005-11-07", "close": 11.1732768, "volume": 3947.0}, {"date": "2005-11-08", "close": 11.1732768, "volume": 9078.0}, {"date": "2005-11-09", "close": 11.1732768, "volume": 1240.0}, {"date": "2005-11-10", "close": 11.3506304, "volume": 6541.0}, {"date": "2005-11-14", "close": 11.2619536, "volume": 789.0}, {"date": "2005-11-15", "close": 11.527984, "volume": 4662.0}, {"date": "2005-11-16", "close": 11.971368, "volume": 2255.0}, {"date": "2005-11-17", "close": 11.7053376, "volume": 664.0}, {"date": "2005-11-21", "close": 11.527984, "volume": 7145.0}, {"date": "2005-11-22", "close": 11.527984, "volume": 445.0}, {"date": "2005-11-24", "close": 11.7053376, "volume": 2030.0}, {"date": "2005-11-25", "close": 11.7053376, "volume": 4398.0}, {"date": "2005-11-28", "close": 11.69646992, "volume": 2255.0}, {"date": "2005-11-29", "close": 11.527984, "volume": 3239.0}, {"date": "2005-11-30", "close": 11.55458704, "volume": 6766.0}, {"date": "2005-12-01", "close": 11.54571936, "volume": 1130.0}, {"date": "2005-12-02", "close": 11.7053376, "volume": 171.0}, {"date": "2005-12-05", "close": 11.7053376, "volume": 11277.0}, {"date": "2005-12-06", "close": 11.7053376, "volume": 10149.0}, {"date": "2005-12-07", "close": 11.8826912, "volume": 4225.0}, {"date": "2005-12-08", "close": 11.96250032, "volume": 1692.0}, {"date": "2005-12-12", "close": 11.7053376, "volume": 875.0}, {"date": "2005-12-13", "close": 11.7053376, "volume": 603.0}, {"date": "2005-12-14", "close": 11.7053376, "volume": 18511.0}, {"date": "2005-12-15", "close": 11.527984, "volume": 2165.0}, {"date": "2005-12-19", "close": 11.7053376, "volume": 2481.0}, {"date": "2005-12-20", "close": 11.971368, "volume": 1297.0}, {"date": "2005-12-21", "close": 11.971368, "volume": 2255.0}, {"date": "2005-12-29", "close": 11.527984, "volume": 2650.0}, {"date": "2006-01-03", "close": 11.0846, "volume": 789.0}, {"date": "2006-01-05", "close": 9.76331568, "volume": 338.0}, {"date": "2006-01-06", "close": 10.862908, "volume": 2912.0}, {"date": "2006-01-09", "close": 10.641216, "volume": 2819.0}, {"date": "2006-01-10", "close": 10.9072464, "volume": 3383.0}, {"date": "2006-01-11", "close": 10.7742312, "volume": 1973.0}, {"date": "2006-01-13", "close": 10.6855544, "volume": 5526.0}, {"date": "2006-01-16", "close": 10.641216, "volume": 6992.0}, {"date": "2006-01-18", "close": 10.641216, "volume": 9797.0}, {"date": "2006-01-24", "close": 10.5082008, "volume": 13833.0}, {"date": "2006-01-27", "close": 10.5082008, "volume": 5638.0}, {"date": "2006-01-31", "close": 10.5525392, "volume": 3383.0}, {"date": "2006-02-03", "close": 10.197832, "volume": 282.0}, {"date": "2006-02-06", "close": 10.5082008, "volume": 11463.0}, {"date": "2006-02-07", "close": 11.25308592, "volume": 51587.0}, {"date": "2006-02-09", "close": 11.2619536, "volume": 282.0}, {"date": "2006-02-10", "close": 11.33289504, "volume": 100.0}, {"date": "2006-02-13", "close": 11.32402736, "volume": 451.0}, {"date": "2006-02-14", "close": 11.32402736, "volume": 11277.0}, {"date": "2006-02-15", "close": 11.3949688, "volume": 1553.0}, {"date": "2006-02-16", "close": 11.4836456, "volume": 1128.0}, {"date": "2006-02-17", "close": 11.4836456, "volume": 169.0}, {"date": "2006-02-20", "close": 11.0846, "volume": 789.0}, {"date": "2006-02-21", "close": 11.527984, "volume": 10941.0}, {"date": "2006-02-22", "close": 11.527984, "volume": 4511.0}, {"date": "2006-02-27", "close": 11.527984, "volume": 3383.0}, {"date": "2006-02-28", "close": 11.7053376, "volume": 564.0}, {"date": "2006-03-03", "close": 11.7053376, "volume": 1297.0}, {"date": "2006-03-06", "close": 11.749676, "volume": 1147.0}, {"date": "2006-03-07", "close": 11.76741136, "volume": 1692.0}, {"date": "2006-03-08", "close": 12.414752, "volume": 12618.0}, {"date": "2006-03-10", "close": 12.414752, "volume": 5933.0}, {"date": "2006-03-15", "close": 12.19306, "volume": 27065.0}, {"date": "2006-03-16", "close": 12.40588432, "volume": 2819.0}, {"date": "2006-03-20", "close": 12.0600448, "volume": 4511.0}, {"date": "2006-03-21", "close": 12.0600448, "volume": 1128.0}, {"date": "2006-03-22", "close": 12.2373984, "volume": 2030.0}, {"date": "2006-03-23", "close": 12.2373984, "volume": 1128.0}, {"date": "2006-03-24", "close": 12.40588432, "volume": 1353.0}, {"date": "2006-03-28", "close": 12.2373984, "volume": 4084.0}, {"date": "2006-03-29", "close": 12.12211856, "volume": 359.0}, {"date": "2006-03-30", "close": 12.40588432, "volume": 3383.0}, {"date": "2006-03-31", "close": 12.40588432, "volume": 5297.0}, {"date": "2006-04-05", "close": 12.34381056, "volume": 2819.0}, {"date": "2006-04-06", "close": 12.7694592, "volume": 34069.0}, {"date": "2006-04-10", "close": 12.7694592, "volume": 5075.0}, {"date": "2006-04-12", "close": 12.7694592, "volume": 1128.0}, {"date": "2006-04-18", "close": 12.7694592, "volume": 303.0}, {"date": "2006-04-19", "close": 12.858136, "volume": 11074.0}, {"date": "2006-04-20", "close": 12.7694592, "volume": 1128.0}, {"date": "2006-04-24", "close": 13.23057856, "volume": 355.0}, {"date": "2006-04-26", "close": 13.523212, "volume": 1128.0}, {"date": "2006-04-27", "close": 13.30152, "volume": 209.0}, {"date": "2006-04-28", "close": 13.30152, "volume": 48.0}, {"date": "2006-05-03", "close": 13.2571816, "volume": 169.0}, {"date": "2006-05-10", "close": 13.2571816, "volume": 100.0}, {"date": "2006-05-15", "close": 13.6562272, "volume": 4739.0}, {"date": "2006-05-16", "close": 13.744904, "volume": 1562.0}, {"date": "2006-05-17", "close": 13.744904, "volume": 699.0}, {"date": "2006-05-19", "close": 13.744904, "volume": 2819.0}, {"date": "2006-05-23", "close": 13.744904, "volume": 754.0}, {"date": "2006-05-24", "close": 13.30152, "volume": 1692.0}, {"date": "2006-05-26", "close": 13.744904, "volume": 19997.0}, {"date": "2006-06-07", "close": 14.188288, "volume": 1271.0}, {"date": "2006-06-13", "close": 14.188288, "volume": 48.0}, {"date": "2006-06-16", "close": 14.188288, "volume": 226.0}, {"date": "2006-06-20", "close": 15.1637328, "volume": 1015.0}, {"date": "2006-06-21", "close": 15.51844, "volume": 274.0}, {"date": "2006-06-22", "close": 15.961824, "volume": 13845.0}, {"date": "2006-06-23", "close": 16.405208, "volume": 1605.0}, {"date": "2006-07-04", "close": 16.405208, "volume": 2255.0}, {"date": "2006-07-06", "close": 16.405208, "volume": 9247.0}, {"date": "2006-07-07", "close": 16.4495464, "volume": 68.0}, {"date": "2006-07-10", "close": 16.848592, "volume": 564.0}, {"date": "2006-07-11", "close": 16.848592, "volume": 564.0}, {"date": "2006-07-12", "close": 16.848592, "volume": 1128.0}, {"date": "2006-07-14", "close": 16.848592, "volume": 8903.0}, {"date": "2006-07-17", "close": 16.848592, "volume": 2549.0}, {"date": "2006-07-19", "close": 16.848592, "volume": 71.0}, {"date": "2006-07-24", "close": 15.7844704, "volume": 9241.0}, {"date": "2006-07-26", "close": 16.183516, "volume": 4336.0}, {"date": "2006-07-28", "close": 16.183516, "volume": 4511.0}, {"date": "2006-07-31", "close": 16.848592, "volume": 1692.0}, {"date": "2006-08-01", "close": 16.848592, "volume": 12405.0}, {"date": "2006-08-02", "close": 16.848592, "volume": 3947.0}, {"date": "2006-08-03", "close": 17.291976, "volume": 175.0}, {"date": "2006-08-04", "close": 16.848592, "volume": 902.0}, {"date": "2006-08-08", "close": 16.848592, "volume": 1128.0}, {"date": "2006-08-09", "close": 16.848592, "volume": 880.0}, {"date": "2006-08-15", "close": 16.6712384, "volume": 1128.0}, {"date": "2006-08-18", "close": 16.0061624, "volume": 1128.0}, {"date": "2006-08-24", "close": 15.51844, "volume": 3133.0}, {"date": "2006-08-30", "close": 15.5627784, "volume": 23456.0}, {"date": "2006-08-31", "close": 15.51844, "volume": 6497.0}, {"date": "2006-09-01", "close": 15.5627784, "volume": 1648.0}, {"date": "2006-09-04", "close": 15.51844, "volume": 1646.0}, {"date": "2006-09-06", "close": 15.51844, "volume": 1217.0}, {"date": "2006-09-07", "close": 15.51844, "volume": 3230.0}, {"date": "2006-09-08", "close": 15.9174856, "volume": 1466.0}, {"date": "2006-09-11", "close": 17.30084368, "volume": 3406.0}, {"date": "2006-09-14", "close": 18.3560976, "volume": 3981.0}, {"date": "2006-09-18", "close": 17.73536, "volume": 1128.0}, {"date": "2006-09-19", "close": 17.73536, "volume": 265.0}, {"date": "2006-09-21", "close": 17.4693296, "volume": 603.0}, {"date": "2006-09-22", "close": 17.44272656, "volume": 226.0}, {"date": "2006-09-25", "close": 17.4693296, "volume": 1272.0}, {"date": "2006-09-28", "close": 17.73536, "volume": 49064.0}, {"date": "2006-09-29", "close": 17.7796984, "volume": 7002.0}, {"date": "2006-10-03", "close": 17.73536, "volume": 436.0}, {"date": "2006-10-05", "close": 17.73536, "volume": 5696.0}, {"date": "2006-10-06", "close": 18.400436, "volume": 1281.0}, {"date": "2006-10-09", "close": 17.73536, "volume": 3665.0}, {"date": "2006-10-11", "close": 17.73536, "volume": 2255.0}, {"date": "2006-10-12", "close": 17.73536, "volume": 2819.0}, {"date": "2006-10-13", "close": 17.73536, "volume": 1804.0}, {"date": "2006-10-17", "close": 17.73536, "volume": 451.0}, {"date": "2006-10-18", "close": 16.86632736, "volume": 113.0}, {"date": "2006-10-19", "close": 16.86632736, "volume": 1489.0}, {"date": "2006-10-20", "close": 16.9372688, "volume": 126.0}, {"date": "2006-10-23", "close": 17.1146224, "volume": 564.0}, {"date": "2006-10-25", "close": 17.1589608, "volume": 226.0}, {"date": "2006-10-27", "close": 17.73536, "volume": 2105.0}, {"date": "2006-10-30", "close": 17.73536, "volume": 3026.0}, {"date": "2006-11-01", "close": 17.73536, "volume": 1128.0}, {"date": "2006-11-03", "close": 17.73536, "volume": 1995.0}, {"date": "2006-11-08", "close": 17.73536, "volume": 677.0}, {"date": "2006-11-13", "close": 17.73536, "volume": 1128.0}, {"date": "2006-11-14", "close": 17.73536, "volume": 1579.0}, {"date": "2006-11-15", "close": 17.73536, "volume": 438.0}, {"date": "2006-11-17", "close": 17.73536, "volume": 1032.0}, {"date": "2006-11-20", "close": 17.73536, "volume": 2290.0}, {"date": "2006-11-24", "close": 17.73536, "volume": 2295.0}, {"date": "2006-11-27", "close": 21.282432, "volume": 764574.0}, {"date": "2006-11-28", "close": 21.282432, "volume": 500.0}, {"date": "2006-11-29", "close": 21.282432, "volume": 2819.0}, {"date": "2006-11-30", "close": 21.282432, "volume": 2255.0}, {"date": "2006-12-06", "close": 21.1937552, "volume": 3442.0}, {"date": "2006-12-07", "close": 21.1937552, "volume": 944.0}, {"date": "2006-12-08", "close": 21.1937552, "volume": 1632.0}, {"date": "2006-12-12", "close": 21.18488752, "volume": 1026.0}, {"date": "2006-12-19", "close": 20.84791568, "volume": 1128.0}, {"date": "2006-12-20", "close": 20.84791568, "volume": 2255.0}, {"date": "2006-12-21", "close": 21.282432, "volume": 2445.0}, {"date": "2006-12-28", "close": 21.725816, "volume": 620.0}, {"date": "2006-12-29", "close": 22.1692, "volume": 14471.0}, {"date": "2007-01-03", "close": 21.9918464, "volume": 338.0}, {"date": "2007-01-04", "close": 21.9918464, "volume": 4511.0}, {"date": "2007-01-08", "close": 21.9918464, "volume": 1692.0}, {"date": "2007-01-09", "close": 21.9918464, "volume": 2819.0}, {"date": "2007-01-10", "close": 21.8144928, "volume": 2255.0}, {"date": "2007-01-11", "close": 21.8144928, "volume": 465165.0}, {"date": "2007-01-12", "close": 21.8588312, "volume": 5977.0}, {"date": "2007-01-16", "close": 22.1692, "volume": 3883.0}, {"date": "2007-01-17", "close": 22.1692, "volume": 1162.0}, {"date": "2007-01-19", "close": 22.1692, "volume": 361.0}, {"date": "2007-01-24", "close": 22.1692, "volume": 767.0}, {"date": "2007-01-25", "close": 22.390892, "volume": 462.0}, {"date": "2007-02-01", "close": 23.055968, "volume": 677.0}, {"date": "2007-02-02", "close": 23.499352, "volume": 564.0}, {"date": "2007-02-05", "close": 23.055968, "volume": 1128.0}, {"date": "2007-02-06", "close": 22.1692, "volume": 3947.0}, {"date": "2007-02-07", "close": 22.2135384, "volume": 191.0}, {"date": "2007-02-08", "close": 22.2578768, "volume": 282.0}, {"date": "2007-02-14", "close": 22.7012608, "volume": 1692.0}, {"date": "2007-02-15", "close": 22.612584, "volume": 1731.0}, {"date": "2007-02-16", "close": 23.055968, "volume": 564.0}, {"date": "2007-02-19", "close": 25.272888, "volume": 282.0}, {"date": "2007-02-20", "close": 25.272888, "volume": 507.0}, {"date": "2007-02-21", "close": 24.38612, "volume": 3552.0}, {"date": "2007-02-23", "close": 24.38612, "volume": 1804.0}, {"date": "2007-02-26", "close": 24.829504, "volume": 620.0}, {"date": "2007-02-28", "close": 25.0955344, "volume": 721.0}, {"date": "2007-03-02", "close": 25.0068576, "volume": 282.0}, {"date": "2007-03-05", "close": 24.829504, "volume": 1128.0}, {"date": "2007-03-06", "close": 24.829504, "volume": 1917.0}, {"date": "2007-03-07", "close": 24.829504, "volume": 197.0}, {"date": "2007-03-12", "close": 24.38612, "volume": 200.0}, {"date": "2007-03-13", "close": 24.38612, "volume": 1128.0}, {"date": "2007-03-14", "close": 23.942736, "volume": 3124.0}, {"date": "2007-03-16", "close": 23.942736, "volume": 226.0}, {"date": "2007-03-19", "close": 23.942736, "volume": 1748.0}, {"date": "2007-03-20", "close": 23.942736, "volume": 282.0}, {"date": "2007-03-22", "close": 23.942736, "volume": 1128.0}, {"date": "2007-03-23", "close": 23.942736, "volume": 507.0}, {"date": "2007-03-26", "close": 23.942736, "volume": 1917.0}, {"date": "2007-03-28", "close": 24.2087664, "volume": 652.0}, {"date": "2007-03-29", "close": 24.38612, "volume": 1275.0}, {"date": "2007-04-03", "close": 23.942736, "volume": 902.0}, {"date": "2007-04-11", "close": 23.499352, "volume": 1128.0}, {"date": "2007-04-12", "close": 23.5436904, "volume": 5638.0}, {"date": "2007-04-13", "close": 23.942736, "volume": 24416.0}, {"date": "2007-04-16", "close": 23.55255808, "volume": 348.0}, {"date": "2007-04-17", "close": 23.5436904, "volume": 1888.0}, {"date": "2007-04-18", "close": 23.942736, "volume": 3019.0}, {"date": "2007-04-19", "close": 23.5436904, "volume": 5368.0}, {"date": "2007-04-20", "close": 23.5880288, "volume": 2255.0}, {"date": "2007-04-23", "close": 23.942736, "volume": 1856.0}, {"date": "2007-04-24", "close": 24.2087664, "volume": 25326.0}, {"date": "2007-04-26", "close": 24.7408272, "volume": 160.0}, {"date": "2007-04-27", "close": 24.7408272, "volume": 165.0}, {"date": "2007-04-30", "close": 24.829504, "volume": 789.0}, {"date": "2007-05-01", "close": 25.937964, "volume": 1849.0}, {"date": "2007-05-02", "close": 26.60304, "volume": 501.0}, {"date": "2007-05-04", "close": 26.2926712, "volume": 7581.0}, {"date": "2007-05-09", "close": 26.60304, "volume": 14981.0}, {"date": "2007-05-10", "close": 26.60304, "volume": 369.0}, {"date": "2007-05-11", "close": 26.60304, "volume": 1164.0}, {"date": "2007-05-14", "close": 27.489808, "volume": 789.0}, {"date": "2007-05-15", "close": 28.376576, "volume": 8700.0}, {"date": "2007-05-16", "close": 28.81996, "volume": 338.0}, {"date": "2007-05-18", "close": 28.81996, "volume": 2835.0}, {"date": "2007-05-21", "close": 29.263344, "volume": 943.0}, {"date": "2007-05-23", "close": 29.263344, "volume": 34.0}, {"date": "2007-05-24", "close": 29.263344, "volume": 227314.0}, {"date": "2007-05-25", "close": 29.263344, "volume": 1710.0}, {"date": "2007-05-28", "close": 29.263344, "volume": 2838.0}, {"date": "2007-05-29", "close": 29.263344, "volume": 4427.0}, {"date": "2007-05-30", "close": 29.263344, "volume": 2996.0}, {"date": "2007-05-31", "close": 28.81996, "volume": 3642.0}, {"date": "2007-06-01", "close": 28.7312832, "volume": 173.0}, {"date": "2007-06-04", "close": 28.7312832, "volume": 60.0}, {"date": "2007-06-05", "close": 27.933192, "volume": 774.0}, {"date": "2007-06-06", "close": 27.933192, "volume": 235.0}, {"date": "2007-06-07", "close": 27.933192, "volume": 1494.0}, {"date": "2007-06-08", "close": 27.489808, "volume": 113.0}, {"date": "2007-06-12", "close": 26.60304, "volume": 451.0}, {"date": "2007-06-13", "close": 26.63851072, "volume": 2481.0}, {"date": "2007-06-14", "close": 26.60304, "volume": 15555.0}, {"date": "2007-06-15", "close": 27.489808, "volume": 789.0}, {"date": "2007-06-18", "close": 27.489808, "volume": 338.0}, {"date": "2007-06-19", "close": 27.046424, "volume": 1140.0}, {"date": "2007-06-20", "close": 27.59622016, "volume": 5638.0}, {"date": "2007-06-21", "close": 27.6671616, "volume": 564.0}, {"date": "2007-06-22", "close": 28.1992224, "volume": 2819.0}, {"date": "2007-06-25", "close": 27.489808, "volume": 7889.0}, {"date": "2007-06-26", "close": 27.489808, "volume": 7472.0}, {"date": "2007-06-28", "close": 27.489808, "volume": 960.0}, {"date": "2007-06-29", "close": 27.51641104, "volume": 152.0}, {"date": "2007-07-02", "close": 27.6671616, "volume": 149.0}, {"date": "2007-07-03", "close": 27.933192, "volume": 8457.0}, {"date": "2007-07-04", "close": 28.376576, "volume": 1692.0}, {"date": "2007-07-09", "close": 27.6671616, "volume": 2278.0}, {"date": "2007-07-10", "close": 29.25447632, "volume": 6848.0}, {"date": "2007-07-12", "close": 28.376576, "volume": 10100.0}, {"date": "2007-07-13", "close": 27.933192, "volume": 1263.0}, {"date": "2007-07-16", "close": 28.376576, "volume": 2608.0}, {"date": "2007-07-17", "close": 28.81996, "volume": 769.0}, {"date": "2007-07-18", "close": 28.58940032, "volume": 1579.0}, {"date": "2007-07-20", "close": 28.376576, "volume": 1318.0}, {"date": "2007-07-23", "close": 28.376576, "volume": 1353.0}, {"date": "2007-07-24", "close": 28.376576, "volume": 1870.0}, {"date": "2007-07-26", "close": 28.376576, "volume": 16915.0}, {"date": "2007-07-27", "close": 28.376576, "volume": 338.0}, {"date": "2007-07-30", "close": 28.376576, "volume": 1731.0}, {"date": "2007-07-31", "close": 28.376576, "volume": 496.0}, {"date": "2007-08-01", "close": 26.60304, "volume": 18186.0}, {"date": "2007-08-02", "close": 28.376576, "volume": 3673.0}, {"date": "2007-08-03", "close": 28.36770832, "volume": 2078.0}, {"date": "2007-08-06", "close": 27.0907624, "volume": 338.0}, {"date": "2007-08-07", "close": 27.0907624, "volume": 1340.0}, {"date": "2007-08-08", "close": 27.489808, "volume": 677.0}, {"date": "2007-08-09", "close": 27.0907624, "volume": 4132.0}, {"date": "2007-08-10", "close": 27.489808, "volume": 14774.0}, {"date": "2007-08-13", "close": 26.60304, "volume": 1152.0}, {"date": "2007-08-14", "close": 26.381348, "volume": 4486.0}, {"date": "2007-08-15", "close": 26.381348, "volume": 1152.0}, {"date": "2007-08-16", "close": 24.38612, "volume": 3932.0}, {"date": "2007-08-17", "close": 26.381348, "volume": 2290.0}, {"date": "2007-08-20", "close": 26.3370096, "volume": 4569.0}, {"date": "2007-08-21", "close": 26.159656, "volume": 29347.0}, {"date": "2007-08-22", "close": 26.381348, "volume": 1639.0}, {"date": "2007-08-23", "close": 26.60304, "volume": 1131.0}, {"date": "2007-08-24", "close": 26.60304, "volume": 2101.0}, {"date": "2007-08-28", "close": 27.489808, "volume": 35274.0}, {"date": "2007-08-29", "close": 27.5784848, "volume": 395.0}, {"date": "2007-08-30", "close": 27.046424, "volume": 2792.0}, {"date": "2007-08-31", "close": 27.046424, "volume": 4501.0}, {"date": "2007-09-03", "close": 26.60304, "volume": 359.0}, {"date": "2007-09-04", "close": 26.60304, "volume": 1849.0}, {"date": "2007-09-05", "close": 26.60304, "volume": 1128.0}, {"date": "2007-09-06", "close": 26.824732, "volume": 10149.0}, {"date": "2007-09-07", "close": 27.489808, "volume": 931.0}, {"date": "2007-09-10", "close": 27.933192, "volume": 595.0}, {"date": "2007-09-11", "close": 27.6671616, "volume": 789.0}, {"date": "2007-09-12", "close": 27.933192, "volume": 45.0}, {"date": "2007-09-13", "close": 27.5784848, "volume": 18.0}, {"date": "2007-09-14", "close": 28.7756216, "volume": 1240.0}, {"date": "2007-09-18", "close": 28.598268, "volume": 372.0}, {"date": "2007-09-19", "close": 28.85543072, "volume": 788.0}, {"date": "2007-09-20", "close": 29.041652, "volume": 1884.0}, {"date": "2007-09-21", "close": 29.1746672, "volume": 709.0}, {"date": "2007-09-24", "close": 28.8642984, "volume": 3822.0}, {"date": "2007-09-25", "close": 29.263344, "volume": 3508.0}, {"date": "2007-09-26", "close": 29.041652, "volume": 1138.0}, {"date": "2007-09-27", "close": 29.041652, "volume": 603.0}, {"date": "2007-09-28", "close": 28.376576, "volume": 113.0}, {"date": "2007-10-02", "close": 27.933192, "volume": 1167.0}, {"date": "2007-10-04", "close": 27.3567928, "volume": 1093.0}, {"date": "2007-10-05", "close": 27.83564752, "volume": 28.0}, {"date": "2007-10-08", "close": 27.489808, "volume": 665.0}, {"date": "2007-10-09", "close": 27.489808, "volume": 2154.0}, {"date": "2007-10-10", "close": 27.489808, "volume": 1152.0}, {"date": "2007-10-11", "close": 27.83564752, "volume": 1240.0}, {"date": "2007-10-12", "close": 27.8888536, "volume": 1489.0}, {"date": "2007-10-15", "close": 27.489808, "volume": 781.0}, {"date": "2007-10-16", "close": 27.489808, "volume": 133.0}, {"date": "2007-10-17", "close": 27.489808, "volume": 169.0}, {"date": "2007-10-18", "close": 27.489808, "volume": 328.0}, {"date": "2007-10-19", "close": 27.489808, "volume": 282.0}, {"date": "2007-10-22", "close": 26.2039944, "volume": 5329.0}, {"date": "2007-10-24", "close": 27.046424, "volume": 282.0}, {"date": "2007-10-25", "close": 27.046424, "volume": 2750.0}, {"date": "2007-10-29", "close": 27.046424, "volume": 3083.0}, {"date": "2007-10-31", "close": 27.046424, "volume": 152.0}, {"date": "2007-11-01", "close": 27.046424, "volume": 3898.0}, {"date": "2007-11-02", "close": 27.046424, "volume": 1128.0}, {"date": "2007-11-05", "close": 26.824732, "volume": 1128.0}, {"date": "2007-11-07", "close": 26.159656, "volume": 8413.0}, {"date": "2007-11-08", "close": 25.272888, "volume": 3460.0}, {"date": "2007-11-09", "close": 26.60304, "volume": 2351.0}, {"date": "2007-11-13", "close": 28.376576, "volume": 43753.0}, {"date": "2007-11-15", "close": 27.933192, "volume": 57670.0}, {"date": "2007-11-16", "close": 27.489808, "volume": 564.0}, {"date": "2007-11-19", "close": 27.7115, "volume": 2932.0}, {"date": "2007-11-20", "close": 27.933192, "volume": 564.0}, {"date": "2007-11-21", "close": 27.7115, "volume": 813.0}, {"date": "2007-11-22", "close": 27.489808, "volume": 1233.0}, {"date": "2007-11-26", "close": 27.489808, "volume": 3907.0}, {"date": "2007-11-27", "close": 28.376576, "volume": 6926.0}, {"date": "2007-11-30", "close": 28.376576, "volume": 16447.0}, {"date": "2007-12-03", "close": 28.376576, "volume": 35.0}, {"date": "2007-12-04", "close": 28.154884, "volume": 33831.0}, {"date": "2007-12-05", "close": 28.0218688, "volume": 4285.0}, {"date": "2007-12-06", "close": 28.0218688, "volume": 20524.0}, {"date": "2007-12-07", "close": 29.1746672, "volume": 2255.0}, {"date": "2007-12-10", "close": 27.933192, "volume": 5067.0}, {"date": "2007-12-11", "close": 29.263344, "volume": 28.0}, {"date": "2007-12-12", "close": 29.5293744, "volume": 207.0}, {"date": "2007-12-14", "close": 29.25447632, "volume": 1297.0}, {"date": "2007-12-17", "close": 29.1303288, "volume": 1819.0}, {"date": "2007-12-18", "close": 28.1105456, "volume": 1410.0}, {"date": "2007-12-21", "close": 27.933192, "volume": 369.0}, {"date": "2007-12-24", "close": 27.933192, "volume": 195.0}, {"date": "2007-12-27", "close": 27.933192, "volume": 1327.0}, {"date": "2007-12-31", "close": 28.0218688, "volume": 355.0}, {"date": "2008-01-02", "close": 28.1992224, "volume": 113.0}, {"date": "2008-01-03", "close": 28.376576, "volume": 753.0}, {"date": "2008-01-04", "close": 27.6228232, "volume": 1041.0}, {"date": "2008-01-07", "close": 27.6228232, "volume": 387.0}, {"date": "2008-01-08", "close": 27.6228232, "volume": 2368.0}, {"date": "2008-01-09", "close": 27.489808, "volume": 311.0}, {"date": "2008-01-10", "close": 27.14396848, "volume": 451.0}, {"date": "2008-01-11", "close": 26.45228944, "volume": 902.0}, {"date": "2008-01-14", "close": 26.381348, "volume": 113.0}, {"date": "2008-01-15", "close": 26.45228944, "volume": 2448.0}, {"date": "2008-01-16", "close": 25.49458, "volume": 1060.0}, {"date": "2008-01-17", "close": 24.6521504, "volume": 721.0}, {"date": "2008-01-21", "close": 23.499352, "volume": 2065.0}, {"date": "2008-01-22", "close": 22.1692, "volume": 5235.0}, {"date": "2008-01-23", "close": 22.1692, "volume": 2355.0}, {"date": "2008-01-24", "close": 23.4106752, "volume": 68.0}, {"date": "2008-01-25", "close": 23.4106752, "volume": 395.0}, {"date": "2008-01-29", "close": 23.02049728, "volume": 338.0}, {"date": "2008-01-30", "close": 26.60304, "volume": 14153.0}, {"date": "2008-01-31", "close": 25.716272, "volume": 1344.0}, {"date": "2008-02-01", "close": 25.34382944, "volume": 198.0}, {"date": "2008-02-05", "close": 25.716272, "volume": 113.0}, {"date": "2008-02-06", "close": 24.7408272, "volume": 12.0}, {"date": "2008-02-07", "close": 24.7408272, "volume": 948.0}, {"date": "2008-02-11", "close": 24.38612, "volume": 8370.0}, {"date": "2008-02-12", "close": 23.942736, "volume": 3253.0}, {"date": "2008-02-13", "close": 23.02049728, "volume": 355.0}, {"date": "2008-02-14", "close": 23.02936496, "volume": 1393.0}, {"date": "2008-02-15", "close": 21.282432, "volume": 24740.0}, {"date": "2008-02-18", "close": 21.3711088, "volume": 4230.0}, {"date": "2008-02-19", "close": 20.395664, "volume": 8185.0}, {"date": "2008-02-20", "close": 21.91203728, "volume": 8428.0}, {"date": "2008-02-21", "close": 21.282432, "volume": 317.0}, {"date": "2008-02-22", "close": 21.282432, "volume": 11337.0}, {"date": "2008-02-25", "close": 22.1692, "volume": 1677.0}, {"date": "2008-02-26", "close": 23.055968, "volume": 3158.0}, {"date": "2008-02-27", "close": 23.942736, "volume": 1403.0}, {"date": "2008-02-28", "close": 23.499352, "volume": 774.0}, {"date": "2008-02-29", "close": 22.1692, "volume": 19404.0}, {"date": "2008-03-03", "close": 20.395664, "volume": 4741.0}, {"date": "2008-03-04", "close": 19.508896, "volume": 25506.0}, {"date": "2008-03-05", "close": 19.508896, "volume": 12420.0}, {"date": "2008-03-06", "close": 19.508896, "volume": 2448.0}, {"date": "2008-03-07", "close": 20.173972, "volume": 3584.0}, {"date": "2008-03-10", "close": 20.0852952, "volume": 135.0}, {"date": "2008-03-11", "close": 18.15214096, "volume": 4914.0}, {"date": "2008-03-12", "close": 20.0852952, "volume": 101.0}, {"date": "2008-03-14", "close": 22.1692, "volume": 3243.0}, {"date": "2008-03-17", "close": 20.839048, "volume": 338.0}, {"date": "2008-03-18", "close": 20.93659248, "volume": 451.0}, {"date": "2008-03-19", "close": 21.5484624, "volume": 1128.0}, {"date": "2008-03-25", "close": 22.1692, "volume": 5441.0}, {"date": "2008-03-27", "close": 20.94546016, "volume": 738.0}, {"date": "2008-03-31", "close": 20.95432784, "volume": 789.0}, {"date": "2008-04-01", "close": 21.14054912, "volume": 4624.0}, {"date": "2008-04-02", "close": 22.1692, "volume": 6941.0}, {"date": "2008-04-03", "close": 22.1692, "volume": 10271.0}, {"date": "2008-04-04", "close": 23.04710032, "volume": 56.0}, {"date": "2008-04-07", "close": 23.055968, "volume": 338.0}, {"date": "2008-04-08", "close": 23.055968, "volume": 1478.0}, {"date": "2008-04-09", "close": 24.7408272, "volume": 806.0}, {"date": "2008-04-10", "close": 24.829504, "volume": 11.0}, {"date": "2008-04-11", "close": 26.60304, "volume": 2255.0}, {"date": "2008-04-15", "close": 26.60304, "volume": 74.0}, {"date": "2008-04-16", "close": 27.489808, "volume": 3936.0}, {"date": "2008-04-18", "close": 27.933192, "volume": 12.0}, {"date": "2008-04-23", "close": 26.60304, "volume": 2255.0}, {"date": "2008-04-28", "close": 25.8049488, "volume": 16.0}, {"date": "2008-04-29", "close": 25.716272, "volume": 24094.0}, {"date": "2008-05-01", "close": 23.942736, "volume": 4571.0}, {"date": "2008-05-02", "close": 23.93386832, "volume": 5496.0}, {"date": "2008-05-05", "close": 23.9870744, "volume": 8582.0}, {"date": "2008-05-15", "close": 25.716272, "volume": 56.0}, {"date": "2008-05-16", "close": 26.60304, "volume": 1128.0}, {"date": "2008-05-19", "close": 26.60304, "volume": 109.0}, {"date": "2008-05-20", "close": 26.159656, "volume": 96.0}, {"date": "2008-05-22", "close": 25.716272, "volume": 4905.0}, {"date": "2008-05-26", "close": 24.2087664, "volume": 1862.0}, {"date": "2008-05-27", "close": 24.2087664, "volume": 213.0}, {"date": "2008-05-28", "close": 24.164428, "volume": 844.0}, {"date": "2008-05-29", "close": 23.9870744, "volume": 8119.0}, {"date": "2008-05-30", "close": 23.721044, "volume": 5235.0}, {"date": "2008-06-02", "close": 23.055968, "volume": 2064.0}, {"date": "2008-06-05", "close": 22.612584, "volume": 1060.0}, {"date": "2008-06-06", "close": 22.41749504, "volume": 5638.0}, {"date": "2008-06-10", "close": 22.1692, "volume": 789.0}, {"date": "2008-06-12", "close": 21.282432, "volume": 1128.0}, {"date": "2008-06-13", "close": 20.395664, "volume": 4949.0}, {"date": "2008-06-16", "close": 20.395664, "volume": 1128.0}, {"date": "2008-06-17", "close": 20.395664, "volume": 51.0}, {"date": "2008-06-18", "close": 20.395664, "volume": 1697.0}, {"date": "2008-06-19", "close": 19.95228, "volume": 3496.0}, {"date": "2008-06-20", "close": 18.622128, "volume": 14660.0}, {"date": "2008-06-23", "close": 17.73536, "volume": 6984.0}, {"date": "2008-06-24", "close": 17.291976, "volume": 2094.0}, {"date": "2008-06-25", "close": 16.848592, "volume": 9409.0}, {"date": "2008-06-26", "close": 16.9816072, "volume": 10607.0}, {"date": "2008-06-27", "close": 17.73536, "volume": 2432.0}, {"date": "2008-06-30", "close": 19.3315424, "volume": 3332.0}, {"date": "2008-07-01", "close": 19.1541888, "volume": 85.0}, {"date": "2008-07-02", "close": 19.065512, "volume": 361.0}, {"date": "2008-07-04", "close": 18.622128, "volume": 45.0}, {"date": "2008-07-07", "close": 17.73536, "volume": 338.0}, {"date": "2008-07-09", "close": 17.73536, "volume": 564.0}, {"date": "2008-07-10", "close": 17.73536, "volume": 395.0}, {"date": "2008-07-11", "close": 18.622128, "volume": 789.0}, {"date": "2008-07-14", "close": 18.5334512, "volume": 938.0}, {"date": "2008-07-15", "close": 18.5334512, "volume": 2255.0}, {"date": "2008-07-16", "close": 18.5334512, "volume": 810.0}, {"date": "2008-07-17", "close": 20.395664, "volume": 1536.0}, {"date": "2008-07-21", "close": 19.6862496, "volume": 56.0}, {"date": "2008-07-22", "close": 20.395664, "volume": 2537.0}, {"date": "2008-07-23", "close": 20.395664, "volume": 6259.0}, {"date": "2008-07-24", "close": 19.5975728, "volume": 4365.0}, {"date": "2008-07-25", "close": 19.508896, "volume": 135323.0}, {"date": "2008-07-29", "close": 19.95228, "volume": 1579.0}, {"date": "2008-07-30", "close": 20.395664, "volume": 564.0}, {"date": "2008-07-31", "close": 19.95228, "volume": 5410.0}, {"date": "2008-08-04", "close": 20.395664, "volume": 564.0}, {"date": "2008-08-05", "close": 17.73536, "volume": 8354.0}, {"date": "2008-08-08", "close": 18.622128, "volume": 1235.0}, {"date": "2008-08-11", "close": 20.395664, "volume": 3968.0}, {"date": "2008-08-14", "close": 19.95228, "volume": 6000.0}, {"date": "2008-08-15", "close": 19.95228, "volume": 564.0}, {"date": "2008-08-19", "close": 19.95228, "volume": 8208.0}, {"date": "2008-08-20", "close": 20.839048, "volume": 451.0}, {"date": "2008-08-21", "close": 20.839048, "volume": 1015.0}, {"date": "2008-08-22", "close": 20.86565104, "volume": 564.0}, {"date": "2008-08-25", "close": 20.839048, "volume": 2974.0}, {"date": "2008-08-26", "close": 20.617356, "volume": 2425.0}, {"date": "2008-08-27", "close": 20.839048, "volume": 2382.0}, {"date": "2008-08-29", "close": 21.282432, "volume": 3270.0}, {"date": "2008-09-01", "close": 22.1692, "volume": 4003.0}, {"date": "2008-09-02", "close": 21.4597856, "volume": 672.0}, {"date": "2008-09-03", "close": 21.4597856, "volume": 6936.0}, {"date": "2008-09-04", "close": 22.1692, "volume": 1178.0}, {"date": "2008-09-05", "close": 22.1692, "volume": 1913.0}, {"date": "2008-09-08", "close": 22.612584, "volume": 1071.0}, {"date": "2008-09-09", "close": 22.612584, "volume": 2937.0}, {"date": "2008-09-10", "close": 21.9918464, "volume": 3778.0}, {"date": "2008-09-11", "close": 22.55937792, "volume": 4087.0}, {"date": "2008-09-16", "close": 20.395664, "volume": 1128.0}, {"date": "2008-09-18", "close": 19.065512, "volume": 3868.0}, {"date": "2008-09-19", "close": 18.622128, "volume": 1128.0}, {"date": "2008-09-22", "close": 17.73536, "volume": 8585.0}, {"date": "2008-09-23", "close": 18.622128, "volume": 7330.0}, {"date": "2008-09-25", "close": 18.622128, "volume": 2746.0}, {"date": "2008-09-26", "close": 17.73536, "volume": 1014.0}, {"date": "2008-09-29", "close": 17.7796984, "volume": 4962.0}, {"date": "2008-09-30", "close": 17.7796984, "volume": 1993.0}, {"date": "2008-10-03", "close": 17.61121248, "volume": 707.0}, {"date": "2008-10-07", "close": 17.9127136, "volume": 3383.0}, {"date": "2008-10-08", "close": 18.0900672, "volume": 2820.0}, {"date": "2008-10-09", "close": 18.0900672, "volume": 1342.0}, {"date": "2008-10-10", "close": 16.9372688, "volume": 8932.0}, {"date": "2008-10-13", "close": 16.848592, "volume": 1240.0}, {"date": "2008-10-14", "close": 16.848592, "volume": 2932.0}, {"date": "2008-10-16", "close": 15.10165904, "volume": 1230.0}, {"date": "2008-10-17", "close": 16.83972432, "volume": 34.0}, {"date": "2008-10-21", "close": 16.405208, "volume": 3721.0}, {"date": "2008-10-22", "close": 15.3410864, "volume": 100.0}, {"date": "2008-10-23", "close": 16.6712384, "volume": 2030.0}, {"date": "2008-10-31", "close": 16.01503008, "volume": 1402.0}, {"date": "2008-11-03", "close": 15.075056, "volume": 31498.0}, {"date": "2008-11-07", "close": 15.075056, "volume": 2025.0}, {"date": "2008-11-10", "close": 15.075056, "volume": 928.0}, {"date": "2008-11-12", "close": 14.8977024, "volume": 1579.0}, {"date": "2008-11-13", "close": 14.8977024, "volume": 282.0}, {"date": "2008-11-14", "close": 12.858136, "volume": 67098.0}, {"date": "2008-11-18", "close": 13.30152, "volume": 507.0}, {"date": "2008-11-19", "close": 13.30152, "volume": 612.0}, {"date": "2008-11-20", "close": 12.89360672, "volume": 15232.0}, {"date": "2008-11-21", "close": 12.0157064, "volume": 13998.0}, {"date": "2008-11-24", "close": 12.414752, "volume": 226.0}, {"date": "2008-11-25", "close": 12.0600448, "volume": 1235.0}, {"date": "2008-11-26", "close": 12.0600448, "volume": 727.0}, {"date": "2008-11-27", "close": 12.0600448, "volume": 1136.0}, {"date": "2008-11-28", "close": 12.0600448, "volume": 1527.0}, {"date": "2008-12-01", "close": 12.0600448, "volume": 2255.0}, {"date": "2008-12-02", "close": 12.0600448, "volume": 6781.0}, {"date": "2008-12-09", "close": 11.8826912, "volume": 5413.0}, {"date": "2008-12-10", "close": 11.8826912, "volume": 7894.0}, {"date": "2008-12-12", "close": 11.8826912, "volume": 2178.0}, {"date": "2008-12-15", "close": 11.8826912, "volume": 2526.0}, {"date": "2008-12-16", "close": 11.7053376, "volume": 8091.0}, {"date": "2008-12-18", "close": 11.87382352, "volume": 1173.0}, {"date": "2008-12-24", "close": 11.8383528, "volume": 1690.0}, {"date": "2008-12-29", "close": 11.8383528, "volume": 114.0}, {"date": "2009-01-02", "close": 11.749676, "volume": 911.0}, {"date": "2009-01-05", "close": 11.749676, "volume": 2632.0}, {"date": "2009-01-06", "close": 11.7940144, "volume": 5713.0}, {"date": "2009-01-07", "close": 11.89155888, "volume": 5388.0}, {"date": "2009-01-08", "close": 12.2373984, "volume": 4192.0}, {"date": "2009-01-12", "close": 12.3704136, "volume": 1643.0}, {"date": "2009-01-13", "close": 11.971368, "volume": 1966.0}, {"date": "2009-01-14", "close": 11.971368, "volume": 143.0}, {"date": "2009-01-19", "close": 12.1487216, "volume": 379.0}, {"date": "2009-01-20", "close": 11.971368, "volume": 7843.0}, {"date": "2009-01-21", "close": 11.971368, "volume": 2686.0}, {"date": "2009-01-23", "close": 11.7053376, "volume": 1128.0}, {"date": "2009-01-27", "close": 11.527984, "volume": 2819.0}, {"date": "2009-01-28", "close": 11.527984, "volume": 1699.0}, {"date": "2009-01-29", "close": 11.749676, "volume": 451.0}, {"date": "2009-01-30", "close": 11.527984, "volume": 1969.0}, {"date": "2009-02-02", "close": 11.527984, "volume": 6772.0}, {"date": "2009-02-03", "close": 11.3506304, "volume": 2870.0}, {"date": "2009-02-05", "close": 11.31515968, "volume": 1128.0}, {"date": "2009-02-06", "close": 11.2619536, "volume": 4511.0}, {"date": "2009-02-10", "close": 10.641216, "volume": 1319.0}, {"date": "2009-02-11", "close": 10.862908, "volume": 2430.0}, {"date": "2009-02-12", "close": 11.0846, "volume": 692.0}, {"date": "2009-02-16", "close": 11.0846, "volume": 677.0}, {"date": "2009-02-18", "close": 10.7298928, "volume": 1175.0}, {"date": "2009-02-19", "close": 11.0846, "volume": 1128.0}, {"date": "2009-02-23", "close": 11.0846, "volume": 902.0}, {"date": "2009-02-26", "close": 11.0846, "volume": 4511.0}, {"date": "2009-02-27", "close": 10.8185696, "volume": 1854.0}, {"date": "2009-03-02", "close": 10.8185696, "volume": 453.0}, {"date": "2009-03-03", "close": 10.8185696, "volume": 1128.0}, {"date": "2009-03-04", "close": 10.80083424, "volume": 2819.0}, {"date": "2009-03-05", "close": 10.78309888, "volume": 564.0}, {"date": "2009-03-06", "close": 10.78309888, "volume": 1831.0}, {"date": "2009-03-09", "close": 11.0846, "volume": 1484.0}, {"date": "2009-03-12", "close": 11.0846, "volume": 5864.0}, {"date": "2009-03-17", "close": 11.07573232, "volume": 564.0}, {"date": "2009-03-18", "close": 11.0402616, "volume": 56.0}, {"date": "2009-03-20", "close": 10.8185696, "volume": 226.0}, {"date": "2009-03-24", "close": 11.0402616, "volume": 1973.0}, {"date": "2009-03-25", "close": 10.9072464, "volume": 451.0}, {"date": "2009-03-26", "close": 10.9072464, "volume": 3665.0}, {"date": "2009-03-27", "close": 10.82743728, "volume": 4286.0}, {"date": "2009-03-30", "close": 10.7742312, "volume": 3571.0}, {"date": "2009-03-31", "close": 10.6855544, "volume": 6674.0}, {"date": "2009-04-02", "close": 11.0846, "volume": 3570.0}, {"date": "2009-04-03", "close": 11.2619536, "volume": 851.0}, {"date": "2009-04-06", "close": 11.7053376, "volume": 4511.0}, {"date": "2009-04-08", "close": 11.7053376, "volume": 3383.0}, {"date": "2009-04-09", "close": 11.7053376, "volume": 2255.0}, {"date": "2009-04-14", "close": 11.3506304, "volume": 5594.0}, {"date": "2009-04-15", "close": 11.3506304, "volume": 8852.0}, {"date": "2009-04-16", "close": 11.527984, "volume": 9473.0}, {"date": "2009-04-17", "close": 11.0846, "volume": 51795.0}, {"date": "2009-04-20", "close": 10.641216, "volume": 9054.0}, {"date": "2009-04-21", "close": 10.5525392, "volume": 3383.0}, {"date": "2009-04-22", "close": 10.641216, "volume": 3721.0}, {"date": "2009-04-23", "close": 10.641216, "volume": 4511.0}, {"date": "2009-04-27", "close": 11.527984, "volume": 90.0}, {"date": "2009-05-01", "close": 11.527984, "volume": 1128.0}, {"date": "2009-05-04", "close": 11.527984, "volume": 285.0}, {"date": "2009-05-05", "close": 11.527984, "volume": 410.0}, {"date": "2009-05-08", "close": 11.527984, "volume": 564.0}, {"date": "2009-05-12", "close": 11.527984, "volume": 3158.0}, {"date": "2009-05-13", "close": 11.4393072, "volume": 2255.0}, {"date": "2009-05-15", "close": 11.3506304, "volume": 1692.0}, {"date": "2009-05-19", "close": 11.3506304, "volume": 2255.0}, {"date": "2009-05-21", "close": 11.7053376, "volume": 2255.0}, {"date": "2009-05-22", "close": 11.7053376, "volume": 2575.0}, {"date": "2009-05-26", "close": 11.7940144, "volume": 183.0}, {"date": "2009-05-27", "close": 11.7940144, "volume": 1913.0}, {"date": "2009-05-28", "close": 11.7053376, "volume": 3552.0}, {"date": "2009-05-29", "close": 11.7053376, "volume": 4657.0}, {"date": "2009-06-02", "close": 12.414752, "volume": 7894.0}, {"date": "2009-06-03", "close": 12.858136, "volume": 1015.0}, {"date": "2009-06-04", "close": 12.858136, "volume": 796.0}, {"date": "2009-06-05", "close": 13.079828, "volume": 4716.0}, {"date": "2009-06-09", "close": 13.079828, "volume": 1159.0}, {"date": "2009-06-11", "close": 12.858136, "volume": 1781.0}, {"date": "2009-06-12", "close": 12.858136, "volume": 457.0}, {"date": "2009-06-16", "close": 11.971368, "volume": 9087.0}, {"date": "2009-06-17", "close": 12.0600448, "volume": 3327.0}, {"date": "2009-06-18", "close": 12.0600448, "volume": 1748.0}, {"date": "2009-06-19", "close": 12.0600448, "volume": 1694.0}, {"date": "2009-06-23", "close": 11.9270296, "volume": 9051.0}, {"date": "2009-06-25", "close": 11.9270296, "volume": 564.0}, {"date": "2009-06-29", "close": 12.858136, "volume": 1306.0}, {"date": "2009-07-01", "close": 12.636444, "volume": 3012.0}, {"date": "2009-07-02", "close": 12.858136, "volume": 611.0}, {"date": "2009-07-08", "close": 12.414752, "volume": 1160.0}, {"date": "2009-07-10", "close": 12.414752, "volume": 1980.0}, {"date": "2009-07-14", "close": 12.414752, "volume": 192.0}, {"date": "2009-07-15", "close": 12.858136, "volume": 1128.0}, {"date": "2009-07-16", "close": 12.858136, "volume": 564.0}, {"date": "2009-07-17", "close": 12.858136, "volume": 665.0}, {"date": "2009-07-20", "close": 12.84040064, "volume": 395.0}, {"date": "2009-07-21", "close": 12.858136, "volume": 1128.0}, {"date": "2009-07-22", "close": 13.079828, "volume": 2612.0}, {"date": "2009-07-23", "close": 12.858136, "volume": 3158.0}, {"date": "2009-07-24", "close": 13.30152, "volume": 1770.0}, {"date": "2009-07-27", "close": 12.858136, "volume": 1447.0}, {"date": "2009-07-28", "close": 12.858136, "volume": 264.0}, {"date": "2009-07-29", "close": 12.858136, "volume": 300.0}, {"date": "2009-07-30", "close": 12.636444, "volume": 3607.0}, {"date": "2009-07-31", "close": 13.079828, "volume": 395.0}, {"date": "2009-08-03", "close": 13.30152, "volume": 5282.0}, {"date": "2009-08-04", "close": 13.30152, "volume": 7894.0}, {"date": "2009-08-10", "close": 13.7892424, "volume": 5574.0}, {"date": "2009-08-11", "close": 14.188288, "volume": 9022.0}, {"date": "2009-08-12", "close": 13.744904, "volume": 4285.0}, {"date": "2009-08-13", "close": 14.0996112, "volume": 4736.0}, {"date": "2009-08-14", "close": 14.188288, "volume": 3383.0}, {"date": "2009-08-17", "close": 13.744904, "volume": 338.0}, {"date": "2009-08-18", "close": 13.744904, "volume": 1128.0}, {"date": "2009-08-19", "close": 13.523212, "volume": 71.0}, {"date": "2009-08-21", "close": 13.523212, "volume": 2706.0}, {"date": "2009-08-24", "close": 14.17942032, "volume": 4398.0}, {"date": "2009-08-25", "close": 14.2769648, "volume": 9042.0}, {"date": "2009-08-26", "close": 14.40998, "volume": 11672.0}, {"date": "2009-08-27", "close": 15.88201488, "volume": 6109.0}, {"date": "2009-08-28", "close": 15.961824, "volume": 3383.0}, {"date": "2009-08-31", "close": 16.1391776, "volume": 4680.0}, {"date": "2009-09-01", "close": 16.405208, "volume": 2441.0}, {"date": "2009-09-02", "close": 15.961824, "volume": 1766.0}, {"date": "2009-09-04", "close": 16.405208, "volume": 1635.0}, {"date": "2009-09-07", "close": 16.39634032, "volume": 3383.0}, {"date": "2009-09-08", "close": 16.405208, "volume": 12341.0}, {"date": "2009-09-09", "close": 16.3608696, "volume": 3155.0}, {"date": "2009-09-10", "close": 16.848592, "volume": 2323.0}, {"date": "2009-09-11", "close": 17.291976, "volume": 3414.0}, {"date": "2009-09-14", "close": 16.7155768, "volume": 1128.0}, {"date": "2009-09-17", "close": 16.3165312, "volume": 1325.0}, {"date": "2009-09-18", "close": 16.3165312, "volume": 1046.0}, {"date": "2009-09-21", "close": 16.7599152, "volume": 564.0}, {"date": "2009-09-22", "close": 16.5825616, "volume": 689.0}, {"date": "2009-09-23", "close": 15.961824, "volume": 6162.0}, {"date": "2009-09-25", "close": 15.961824, "volume": 902.0}, {"date": "2009-09-28", "close": 16.3165312, "volume": 1218.0}, {"date": "2009-09-29", "close": 15.740132, "volume": 2255.0}, {"date": "2009-09-30", "close": 15.80220576, "volume": 4511.0}, {"date": "2009-10-01", "close": 15.961824, "volume": 12338.0}, {"date": "2009-10-02", "close": 16.0505008, "volume": 1128.0}, {"date": "2009-10-05", "close": 15.961824, "volume": 2820.0}, {"date": "2009-10-06", "close": 15.740132, "volume": 629.0}, {"date": "2009-10-07", "close": 15.961824, "volume": 4116.0}, {"date": "2009-10-08", "close": 15.95295632, "volume": 47927.0}, {"date": "2009-10-09", "close": 15.961824, "volume": 8795.0}, {"date": "2009-10-12", "close": 15.961824, "volume": 4511.0}, {"date": "2009-10-13", "close": 15.961824, "volume": 13175.0}, {"date": "2009-10-14", "close": 15.961824, "volume": 1692.0}, {"date": "2009-10-15", "close": 15.961824, "volume": 15819.0}, {"date": "2009-10-16", "close": 15.961824, "volume": 4344.0}, {"date": "2009-10-19", "close": 16.7599152, "volume": 1748.0}, {"date": "2009-10-20", "close": 16.848592, "volume": 9345.0}, {"date": "2009-10-21", "close": 16.848592, "volume": 2819.0}, {"date": "2009-10-22", "close": 16.848592, "volume": 2209.0}, {"date": "2009-10-23", "close": 16.8042536, "volume": 196.0}, {"date": "2009-10-27", "close": 17.0259456, "volume": 33673.0}, {"date": "2009-10-28", "close": 17.291976, "volume": 1452.0}, {"date": "2009-10-29", "close": 16.6269, "volume": 2331.0}, {"date": "2009-10-30", "close": 16.848592, "volume": 1307.0}, {"date": "2009-11-02", "close": 16.848592, "volume": 1128.0}, {"date": "2009-11-03", "close": 16.405208, "volume": 4172.0}, {"date": "2009-11-04", "close": 16.3165312, "volume": 4229.0}, {"date": "2009-11-05", "close": 16.3165312, "volume": 1141.0}, {"date": "2009-11-10", "close": 16.3165312, "volume": 12643.0}, {"date": "2009-11-11", "close": 16.405208, "volume": 4424.0}, {"date": "2009-11-12", "close": 16.4938848, "volume": 1128.0}, {"date": "2009-11-13", "close": 16.4938848, "volume": 1025.0}, {"date": "2009-11-16", "close": 16.4938848, "volume": 1128.0}, {"date": "2009-11-17", "close": 16.4938848, "volume": 3845.0}, {"date": "2009-11-18", "close": 16.3165312, "volume": 1490.0}, {"date": "2009-11-19", "close": 16.3165312, "volume": 1637.0}, {"date": "2009-11-26", "close": 17.070284, "volume": 2966.0}, {"date": "2009-11-27", "close": 16.3165312, "volume": 726.0}, {"date": "2009-12-01", "close": 16.405208, "volume": 417.0}, {"date": "2009-12-02", "close": 16.1391776, "volume": 1119.0}, {"date": "2009-12-03", "close": 16.1391776, "volume": 235.0}, {"date": "2009-12-08", "close": 16.0505008, "volume": 1692.0}, {"date": "2009-12-09", "close": 16.183516, "volume": 1128.0}, {"date": "2009-12-10", "close": 16.183516, "volume": 5839.0}, {"date": "2009-12-11", "close": 15.961824, "volume": 3169.0}, {"date": "2009-12-14", "close": 15.51844, "volume": 270.0}, {"date": "2009-12-15", "close": 15.961824, "volume": 227.0}, {"date": "2009-12-17", "close": 15.961824, "volume": 192.0}, {"date": "2009-12-18", "close": 15.961824, "volume": 282.0}, {"date": "2009-12-21", "close": 15.9174856, "volume": 873.0}, {"date": "2009-12-23", "close": 15.961824, "volume": 5039.0}, {"date": "2009-12-29", "close": 15.961824, "volume": 361.0}, {"date": "2010-01-04", "close": 15.7844704, "volume": 959.0}, {"date": "2010-01-06", "close": 15.961824, "volume": 902.0}, {"date": "2010-01-12", "close": 16.0505008, "volume": 1128.0}, {"date": "2010-01-13", "close": 16.2278544, "volume": 1240.0}, {"date": "2010-01-14", "close": 16.3165312, "volume": 338.0}, {"date": "2010-01-15", "close": 16.6269, "volume": 1466.0}, {"date": "2010-01-18", "close": 16.8042536, "volume": 4822.0}, {"date": "2010-01-19", "close": 16.848592, "volume": 7532.0}, {"date": "2010-01-20", "close": 16.9372688, "volume": 5354.0}, {"date": "2010-01-21", "close": 17.1146224, "volume": 3947.0}, {"date": "2010-01-22", "close": 16.9372688, "volume": 6428.0}, {"date": "2010-01-25", "close": 17.1146224, "volume": 3383.0}, {"date": "2010-01-27", "close": 17.0259456, "volume": 2368.0}, {"date": "2010-01-28", "close": 17.1146224, "volume": 7161.0}, {"date": "2010-01-29", "close": 17.0259456, "volume": 5638.0}, {"date": "2010-02-01", "close": 16.6712384, "volume": 7668.0}, {"date": "2010-02-02", "close": 16.848592, "volume": 12968.0}, {"date": "2010-02-03", "close": 16.848592, "volume": 16405.0}, {"date": "2010-02-04", "close": 16.848592, "volume": 3720.0}, {"date": "2010-02-05", "close": 16.4938848, "volume": 3489.0}, {"date": "2010-02-08", "close": 15.97069168, "volume": 1353.0}, {"date": "2010-02-09", "close": 16.0505008, "volume": 700.0}, {"date": "2010-02-10", "close": 16.848592, "volume": 180.0}, {"date": "2010-02-12", "close": 16.75104752, "volume": 174.0}, {"date": "2010-02-15", "close": 16.6712384, "volume": 56.0}, {"date": "2010-02-16", "close": 16.0948392, "volume": 2843.0}, {"date": "2010-02-17", "close": 16.1391776, "volume": 106.0}, {"date": "2010-02-19", "close": 16.0505008, "volume": 15209.0}, {"date": "2010-02-23", "close": 16.405208, "volume": 1973.0}, {"date": "2010-02-24", "close": 16.405208, "volume": 1814.0}, {"date": "2010-02-25", "close": 16.848592, "volume": 4613.0}, {"date": "2010-02-26", "close": 16.5825616, "volume": 1410.0}, {"date": "2010-03-01", "close": 16.5825616, "volume": 79.0}, {"date": "2010-03-02", "close": 16.1391776, "volume": 1128.0}, {"date": "2010-03-05", "close": 15.961824, "volume": 7984.0}, {"date": "2010-03-08", "close": 16.405208, "volume": 1692.0}, {"date": "2010-03-09", "close": 16.04163312, "volume": 338.0}, {"date": "2010-03-10", "close": 16.405208, "volume": 2255.0}, {"date": "2010-03-11", "close": 16.405208, "volume": 564.0}, {"date": "2010-03-12", "close": 15.77560272, "volume": 2734.0}, {"date": "2010-03-16", "close": 15.7844704, "volume": 705.0}, {"date": "2010-03-17", "close": 15.42089552, "volume": 639.0}, {"date": "2010-03-18", "close": 15.43863088, "volume": 522.0}, {"date": "2010-03-19", "close": 15.43863088, "volume": 262.0}, {"date": "2010-03-22", "close": 15.51844, "volume": 1128.0}, {"date": "2010-03-24", "close": 15.51844, "volume": 423.0}, {"date": "2010-03-25", "close": 15.48296928, "volume": 268.0}, {"date": "2010-03-26", "close": 15.43863088, "volume": 1564.0}, {"date": "2010-03-30", "close": 15.296748, "volume": 113.0}, {"date": "2010-03-31", "close": 14.99524688, "volume": 6521.0}, {"date": "2010-04-01", "close": 15.46523392, "volume": 2462.0}, {"date": "2010-04-06", "close": 15.51844, "volume": 752.0}, {"date": "2010-04-09", "close": 15.40316016, "volume": 795.0}, {"date": "2010-04-12", "close": 15.51844, "volume": 327.0}, {"date": "2010-04-13", "close": 15.51844, "volume": 2255.0}, {"date": "2010-04-15", "close": 15.00411456, "volume": 1534.0}, {"date": "2010-04-16", "close": 15.04845296, "volume": 576.0}, {"date": "2010-04-19", "close": 15.04845296, "volume": 474.0}, {"date": "2010-04-20", "close": 15.075056, "volume": 338.0}, {"date": "2010-04-21", "close": 15.1193944, "volume": 112.0}, {"date": "2010-04-22", "close": 15.1193944, "volume": 565.0}, {"date": "2010-04-27", "close": 15.09279136, "volume": 1143.0}, {"date": "2010-04-28", "close": 15.075056, "volume": 2761.0}, {"date": "2010-04-29", "close": 15.075056, "volume": 3183.0}, {"date": "2010-04-30", "close": 15.075056, "volume": 5638.0}, {"date": "2010-05-03", "close": 15.075056, "volume": 2853.0}, {"date": "2010-05-04", "close": 15.075056, "volume": 5223.0}, {"date": "2010-05-05", "close": 15.4741016, "volume": 3099.0}, {"date": "2010-05-06", "close": 14.9420408, "volume": 665.0}, {"date": "2010-05-07", "close": 14.9863792, "volume": 536.0}, {"date": "2010-05-10", "close": 15.0307176, "volume": 880.0}, {"date": "2010-05-11", "close": 14.9863792, "volume": 1202.0}, {"date": "2010-05-12", "close": 14.9863792, "volume": 3504.0}, {"date": "2010-05-13", "close": 15.1637328, "volume": 1128.0}, {"date": "2010-05-14", "close": 14.7203488, "volume": 3703.0}, {"date": "2010-05-17", "close": 14.631672, "volume": 2431.0}, {"date": "2010-05-18", "close": 14.631672, "volume": 245.0}, {"date": "2010-05-19", "close": 14.631672, "volume": 319.0}, {"date": "2010-05-20", "close": 14.5873336, "volume": 1297.0}, {"date": "2010-05-21", "close": 13.71830096, "volume": 10084.0}, {"date": "2010-05-24", "close": 13.6562272, "volume": 6185.0}, {"date": "2010-05-25", "close": 13.4345352, "volume": 11180.0}, {"date": "2010-05-26", "close": 13.4345352, "volume": 2711.0}, {"date": "2010-05-27", "close": 13.4345352, "volume": 3447.0}, {"date": "2010-05-28", "close": 13.4345352, "volume": 3560.0}, {"date": "2010-05-31", "close": 13.30152, "volume": 3117.0}, {"date": "2010-06-01", "close": 13.1241664, "volume": 39.0}, {"date": "2010-06-02", "close": 13.04435728, "volume": 4963.0}, {"date": "2010-06-03", "close": 13.30152, "volume": 1884.0}, {"date": "2010-06-04", "close": 13.31038768, "volume": 403.0}, {"date": "2010-06-07", "close": 13.46113824, "volume": 4231.0}, {"date": "2010-06-08", "close": 13.30152, "volume": 7100.0}, {"date": "2010-06-09", "close": 13.5675504, "volume": 2819.0}, {"date": "2010-06-10", "close": 13.6118888, "volume": 1410.0}, {"date": "2010-06-11", "close": 13.523212, "volume": 959.0}, {"date": "2010-06-15", "close": 13.3901968, "volume": 6132.0}, {"date": "2010-06-16", "close": 13.6562272, "volume": 699.0}, {"date": "2010-06-18", "close": 13.6562272, "volume": 2968.0}, {"date": "2010-06-21", "close": 13.64735952, "volume": 6983.0}, {"date": "2010-06-22", "close": 13.30152, "volume": 2819.0}, {"date": "2010-06-23", "close": 13.31925536, "volume": 64.0}, {"date": "2010-06-24", "close": 13.4788736, "volume": 2340.0}, {"date": "2010-06-25", "close": 13.4788736, "volume": 1804.0}, {"date": "2010-06-28", "close": 13.3901968, "volume": 791.0}, {"date": "2010-06-29", "close": 13.4788736, "volume": 874.0}, {"date": "2010-06-30", "close": 13.4788736, "volume": 1692.0}, {"date": "2010-07-01", "close": 13.6118888, "volume": 536.0}, {"date": "2010-07-02", "close": 13.5675504, "volume": 3518.0}, {"date": "2010-07-06", "close": 13.4788736, "volume": 3834.0}, {"date": "2010-07-07", "close": 13.4788736, "volume": 7721.0}, {"date": "2010-07-08", "close": 13.3901968, "volume": 4736.0}, {"date": "2010-07-09", "close": 13.3901968, "volume": 564.0}, {"date": "2010-07-12", "close": 13.3901968, "volume": 4793.0}, {"date": "2010-07-13", "close": 13.29265232, "volume": 4511.0}, {"date": "2010-07-14", "close": 13.30152, "volume": 564.0}, {"date": "2010-07-15", "close": 13.29265232, "volume": 902.0}, {"date": "2010-07-16", "close": 13.23057856, "volume": 1128.0}, {"date": "2010-07-19", "close": 13.30152, "volume": 2255.0}, {"date": "2010-07-22", "close": 13.30152, "volume": 3473.0}, {"date": "2010-07-26", "close": 13.18624016, "volume": 904.0}, {"date": "2010-07-27", "close": 13.19510784, "volume": 1860.0}, {"date": "2010-07-28", "close": 13.2128432, "volume": 4511.0}, {"date": "2010-07-29", "close": 13.1685048, "volume": 226.0}, {"date": "2010-08-02", "close": 13.00888656, "volume": 3624.0}, {"date": "2010-08-03", "close": 13.07096032, "volume": 10396.0}, {"date": "2010-08-04", "close": 13.30152, "volume": 55216.0}, {"date": "2010-08-05", "close": 13.2128432, "volume": 4817.0}, {"date": "2010-08-06", "close": 13.22171088, "volume": 10647.0}, {"date": "2010-08-09", "close": 13.39906448, "volume": 4744.0}, {"date": "2010-08-10", "close": 13.31038768, "volume": 533.0}, {"date": "2010-08-11", "close": 13.3901968, "volume": 900.0}, {"date": "2010-08-12", "close": 13.30152, "volume": 1128.0}, {"date": "2010-08-13", "close": 13.48774128, "volume": 2518.0}, {"date": "2010-08-16", "close": 14.188288, "volume": 2555.0}, {"date": "2010-08-17", "close": 14.631672, "volume": 1474.0}, {"date": "2010-08-18", "close": 14.631672, "volume": 8656.0}, {"date": "2010-08-19", "close": 14.188288, "volume": 1015.0}, {"date": "2010-08-20", "close": 14.188288, "volume": 226.0}, {"date": "2010-08-23", "close": 14.188288, "volume": 399.0}, {"date": "2010-08-24", "close": 14.2326264, "volume": 980.0}, {"date": "2010-08-25", "close": 14.2769648, "volume": 282.0}, {"date": "2010-08-26", "close": 13.31038768, "volume": 991.0}, {"date": "2010-08-27", "close": 14.188288, "volume": 3940.0}, {"date": "2010-08-30", "close": 13.7005656, "volume": 333.0}, {"date": "2010-09-01", "close": 13.6562272, "volume": 3383.0}, {"date": "2010-09-02", "close": 13.6562272, "volume": 5357.0}, {"date": "2010-09-03", "close": 14.0552728, "volume": 9477.0}, {"date": "2010-09-06", "close": 14.188288, "volume": 8679.0}, {"date": "2010-09-07", "close": 14.15281728, "volume": 23260.0}, {"date": "2010-09-08", "close": 14.188288, "volume": 5026.0}, {"date": "2010-09-09", "close": 14.40998, "volume": 982.0}, {"date": "2010-09-10", "close": 13.744904, "volume": 1107.0}, {"date": "2010-09-13", "close": 13.7005656, "volume": 4660.0}, {"date": "2010-09-14", "close": 13.2128432, "volume": 221.0}, {"date": "2010-09-15", "close": 13.30152, "volume": 719.0}, {"date": "2010-09-17", "close": 13.53207968, "volume": 1597.0}, {"date": "2010-09-20", "close": 13.39906448, "volume": 1654.0}, {"date": "2010-09-21", "close": 13.35472608, "volume": 10530.0}, {"date": "2010-09-22", "close": 13.2128432, "volume": 3409.0}, {"date": "2010-09-23", "close": 13.30152, "volume": 3071.0}, {"date": "2010-09-24", "close": 13.28378464, "volume": 2607.0}, {"date": "2010-09-27", "close": 13.20397552, "volume": 3176.0}, {"date": "2010-09-28", "close": 13.18624016, "volume": 8744.0}, {"date": "2010-09-29", "close": 13.30152, "volume": 8690.0}, {"date": "2010-09-30", "close": 13.08869568, "volume": 6868.0}, {"date": "2010-10-01", "close": 13.079828, "volume": 1379.0}, {"date": "2010-10-04", "close": 13.079828, "volume": 2980.0}, {"date": "2010-10-05", "close": 13.11529872, "volume": 1786.0}, {"date": "2010-10-06", "close": 13.1685048, "volume": 3834.0}, {"date": "2010-10-07", "close": 13.2128432, "volume": 4536.0}, {"date": "2010-10-08", "close": 13.3458584, "volume": 2276.0}, {"date": "2010-10-12", "close": 13.4345352, "volume": 1353.0}, {"date": "2010-10-13", "close": 13.4345352, "volume": 620.0}, {"date": "2010-10-14", "close": 13.44340288, "volume": 1861.0}, {"date": "2010-10-15", "close": 13.46113824, "volume": 564.0}, {"date": "2010-10-18", "close": 13.7892424, "volume": 5766.0}, {"date": "2010-10-19", "close": 13.744904, "volume": 805.0}, {"date": "2010-10-20", "close": 13.744904, "volume": 3117.0}, {"date": "2010-10-21", "close": 13.75377168, "volume": 1289.0}, {"date": "2010-10-22", "close": 13.744904, "volume": 4207.0}, {"date": "2010-10-25", "close": 13.39906448, "volume": 4073.0}, {"date": "2010-10-26", "close": 13.3901968, "volume": 113.0}, {"date": "2010-10-28", "close": 14.188288, "volume": 1466.0}, {"date": "2010-10-29", "close": 14.0552728, "volume": 1128.0}, {"date": "2010-11-01", "close": 14.1439496, "volume": 4657.0}, {"date": "2010-11-02", "close": 14.09074352, "volume": 1592.0}, {"date": "2010-11-03", "close": 13.95772832, "volume": 1128.0}, {"date": "2010-11-05", "close": 13.523212, "volume": 1374.0}, {"date": "2010-11-08", "close": 13.5675504, "volume": 3709.0}, {"date": "2010-11-09", "close": 13.50547664, "volume": 2870.0}, {"date": "2010-11-10", "close": 13.50547664, "volume": 117.0}, {"date": "2010-11-11", "close": 14.09074352, "volume": 1804.0}, {"date": "2010-11-12", "close": 14.0552728, "volume": 2427.0}, {"date": "2010-11-15", "close": 14.08187584, "volume": 1635.0}, {"date": "2010-11-16", "close": 14.0552728, "volume": 1826.0}, {"date": "2010-11-17", "close": 14.02866976, "volume": 3383.0}, {"date": "2010-11-18", "close": 14.0109344, "volume": 564.0}, {"date": "2010-11-19", "close": 14.0109344, "volume": 3588.0}, {"date": "2010-11-22", "close": 13.9222576, "volume": 79.0}, {"date": "2010-11-23", "close": 13.966596, "volume": 3654.0}, {"date": "2010-11-24", "close": 13.744904, "volume": 338.0}, {"date": "2010-11-26", "close": 13.6562272, "volume": 179.0}, {"date": "2010-11-29", "close": 13.5675504, "volume": 507.0}, {"date": "2010-11-30", "close": 13.5675504, "volume": 902.0}, {"date": "2010-12-07", "close": 13.9222576, "volume": 1528.0}, {"date": "2010-12-08", "close": 14.0552728, "volume": 5358.0}, {"date": "2010-12-09", "close": 14.09074352, "volume": 1128.0}, {"date": "2010-12-10", "close": 14.09074352, "volume": 7849.0}, {"date": "2010-12-13", "close": 14.0996112, "volume": 11607.0}, {"date": "2010-12-14", "close": 14.08187584, "volume": 718.0}, {"date": "2010-12-15", "close": 13.93112528, "volume": 1079.0}, {"date": "2010-12-16", "close": 13.99319904, "volume": 5526.0}, {"date": "2010-12-17", "close": 13.93999296, "volume": 3383.0}, {"date": "2010-12-20", "close": 14.0109344, "volume": 564.0}, {"date": "2010-12-21", "close": 13.966596, "volume": 1436.0}, {"date": "2010-12-22", "close": 13.94886064, "volume": 1190.0}, {"date": "2010-12-23", "close": 14.0109344, "volume": 6056.0}, {"date": "2011-01-04", "close": 13.966596, "volume": 1692.0}, {"date": "2011-01-05", "close": 13.9222576, "volume": 677.0}, {"date": "2011-01-06", "close": 14.1439496, "volume": 14778.0}, {"date": "2011-01-07", "close": 14.1439496, "volume": 1128.0}, {"date": "2011-01-10", "close": 14.1439496, "volume": 175.0}, {"date": "2011-01-12", "close": 13.8335808, "volume": 1482.0}, {"date": "2011-01-13", "close": 14.1439496, "volume": 564.0}, {"date": "2011-01-14", "close": 14.1439496, "volume": 353.0}, {"date": "2011-01-17", "close": 14.15281728, "volume": 2481.0}, {"date": "2011-01-18", "close": 14.15281728, "volume": 728.0}, {"date": "2011-01-19", "close": 14.15281728, "volume": 1692.0}, {"date": "2011-01-20", "close": 14.16168496, "volume": 728.0}, {"date": "2011-01-21", "close": 14.188288, "volume": 802.0}, {"date": "2011-01-24", "close": 14.188288, "volume": 4822.0}, {"date": "2011-01-25", "close": 14.37450928, "volume": 1530.0}, {"date": "2011-01-27", "close": 14.37450928, "volume": 1610.0}, {"date": "2011-01-28", "close": 14.40111232, "volume": 564.0}, {"date": "2011-01-31", "close": 14.40998, "volume": 7684.0}, {"date": "2011-02-01", "close": 14.40998, "volume": 2686.0}, {"date": "2011-02-02", "close": 14.3213032, "volume": 699.0}, {"date": "2011-02-03", "close": 14.3213032, "volume": 6631.0}, {"date": "2011-02-04", "close": 14.40998, "volume": 1760.0}, {"date": "2011-02-07", "close": 14.40111232, "volume": 3481.0}, {"date": "2011-02-09", "close": 14.62280432, "volume": 891.0}, {"date": "2011-02-10", "close": 15.08392368, "volume": 683.0}, {"date": "2011-02-11", "close": 15.08392368, "volume": 1535.0}, {"date": "2011-02-14", "close": 15.296748, "volume": 788.0}, {"date": "2011-02-16", "close": 15.075056, "volume": 1128.0}, {"date": "2011-02-17", "close": 15.0307176, "volume": 382.0}, {"date": "2011-02-18", "close": 14.853364, "volume": 1884.0}, {"date": "2011-02-21", "close": 14.6760104, "volume": 11266.0}, {"date": "2011-02-22", "close": 14.6760104, "volume": 656.0}, {"date": "2011-02-24", "close": 14.64053968, "volume": 19980.0}, {"date": "2011-02-25", "close": 14.853364, "volume": 318.0}, {"date": "2011-02-28", "close": 14.4543184, "volume": 2291.0}, {"date": "2011-03-01", "close": 14.44545072, "volume": 2731.0}, {"date": "2011-03-02", "close": 14.43658304, "volume": 1872.0}, {"date": "2011-03-03", "close": 14.61393664, "volume": 3383.0}, {"date": "2011-03-04", "close": 14.61393664, "volume": 1477.0}, {"date": "2011-03-07", "close": 14.7203488, "volume": 2289.0}, {"date": "2011-03-08", "close": 14.6760104, "volume": 113.0}, {"date": "2011-03-09", "close": 14.60506896, "volume": 8044.0}, {"date": "2011-03-10", "close": 13.8779192, "volume": 1697.0}, {"date": "2011-03-11", "close": 13.7892424, "volume": 1408.0}, {"date": "2011-03-16", "close": 13.6562272, "volume": 1192.0}, {"date": "2011-03-22", "close": 13.8335808, "volume": 21.0}, {"date": "2011-03-23", "close": 14.16168496, "volume": 3331.0}, {"date": "2011-03-24", "close": 14.2769648, "volume": 4664.0}, {"date": "2011-03-25", "close": 14.188288, "volume": 1307.0}, {"date": "2011-03-28", "close": 14.1439496, "volume": 226.0}, {"date": "2011-03-30", "close": 14.25922944, "volume": 6456.0}, {"date": "2011-03-31", "close": 13.93112528, "volume": 1575.0}, {"date": "2011-04-01", "close": 13.9222576, "volume": 3447.0}, {"date": "2011-04-04", "close": 13.966596, "volume": 2143.0}, {"date": "2011-04-05", "close": 13.75377168, "volume": 2381.0}, {"date": "2011-04-06", "close": 13.8779192, "volume": 1128.0}, {"date": "2011-04-07", "close": 13.75377168, "volume": 564.0}, {"date": "2011-04-11", "close": 13.9222576, "volume": 3376.0}, {"date": "2011-04-12", "close": 13.966596, "volume": 4237.0}, {"date": "2011-04-13", "close": 13.966596, "volume": 857.0}, {"date": "2011-04-14", "close": 14.17942032, "volume": 592.0}, {"date": "2011-04-18", "close": 14.188288, "volume": 6191.0}, {"date": "2011-04-19", "close": 14.188288, "volume": 1341.0}, {"date": "2011-04-21", "close": 14.1439496, "volume": 113.0}, {"date": "2011-04-27", "close": 14.02866976, "volume": 1861.0}, {"date": "2011-04-28", "close": 14.02866976, "volume": 1917.0}, {"date": "2011-04-29", "close": 13.9222576, "volume": 1831.0}, {"date": "2011-05-02", "close": 13.744904, "volume": 2368.0}, {"date": "2011-05-03", "close": 13.6562272, "volume": 10.0}, {"date": "2011-05-04", "close": 13.9222576, "volume": 554.0}, {"date": "2011-05-05", "close": 13.744904, "volume": 1359.0}, {"date": "2011-05-09", "close": 13.744904, "volume": 2255.0}, {"date": "2011-05-10", "close": 13.81584544, "volume": 1441.0}, {"date": "2011-05-11", "close": 13.81584544, "volume": 3589.0}, {"date": "2011-05-12", "close": 13.744904, "volume": 1748.0}, {"date": "2011-05-13", "close": 13.59415344, "volume": 7021.0}, {"date": "2011-05-16", "close": 13.523212, "volume": 1128.0}, {"date": "2011-05-17", "close": 13.29265232, "volume": 9802.0}, {"date": "2011-05-18", "close": 13.30152, "volume": 5075.0}, {"date": "2011-05-19", "close": 13.2571816, "volume": 5088.0}, {"date": "2011-05-20", "close": 13.28378464, "volume": 282.0}, {"date": "2011-05-23", "close": 13.1685048, "volume": 1195.0}, {"date": "2011-05-24", "close": 12.5034288, "volume": 5106.0}, {"date": "2011-05-25", "close": 12.19306, "volume": 129.0}, {"date": "2011-05-26", "close": 12.2373984, "volume": 1756.0}, {"date": "2011-05-27", "close": 12.2373984, "volume": 3045.0}, {"date": "2011-05-30", "close": 12.19306, "volume": 3869.0}, {"date": "2011-05-31", "close": 12.26400144, "volume": 2902.0}, {"date": "2011-06-01", "close": 12.3260752, "volume": 4843.0}, {"date": "2011-06-02", "close": 12.414752, "volume": 1549.0}, {"date": "2011-06-03", "close": 12.4590904, "volume": 5077.0}, {"date": "2011-06-06", "close": 12.19306, "volume": 3424.0}, {"date": "2011-06-07", "close": 12.2373984, "volume": 2313.0}, {"date": "2011-06-08", "close": 12.2373984, "volume": 5729.0}, {"date": "2011-06-09", "close": 12.414752, "volume": 2721.0}, {"date": "2011-06-10", "close": 12.414752, "volume": 564.0}, {"date": "2011-06-14", "close": 12.414752, "volume": 1128.0}, {"date": "2011-06-15", "close": 12.1487216, "volume": 2922.0}, {"date": "2011-06-16", "close": 12.3260752, "volume": 936.0}, {"date": "2011-06-17", "close": 12.1487216, "volume": 516.0}, {"date": "2011-06-20", "close": 12.0600448, "volume": 465.0}, {"date": "2011-06-21", "close": 12.0600448, "volume": 652.0}, {"date": "2011-06-22", "close": 12.02457408, "volume": 564.0}, {"date": "2011-06-24", "close": 12.3260752, "volume": 2143.0}, {"date": "2011-06-27", "close": 12.02457408, "volume": 5063.0}, {"date": "2011-06-28", "close": 12.0600448, "volume": 683.0}, {"date": "2011-06-29", "close": 12.15758928, "volume": 2700.0}, {"date": "2011-06-30", "close": 12.3260752, "volume": 5627.0}, {"date": "2011-07-01", "close": 12.414752, "volume": 2171.0}, {"date": "2011-07-04", "close": 12.3260752, "volume": 7247.0}, {"date": "2011-07-05", "close": 12.414752, "volume": 2084.0}, {"date": "2011-07-08", "close": 12.3704136, "volume": 564.0}, {"date": "2011-07-11", "close": 12.414752, "volume": 2086.0}, {"date": "2011-07-12", "close": 12.3704136, "volume": 1466.0}, {"date": "2011-07-13", "close": 12.3260752, "volume": 2537.0}, {"date": "2011-07-15", "close": 12.0600448, "volume": 1737.0}, {"date": "2011-07-18", "close": 11.971368, "volume": 2900.0}, {"date": "2011-07-19", "close": 11.9270296, "volume": 1189.0}, {"date": "2011-07-20", "close": 12.0600448, "volume": 445.0}, {"date": "2011-07-22", "close": 12.414752, "volume": 5307.0}, {"date": "2011-07-25", "close": 12.414752, "volume": 7510.0}, {"date": "2011-07-27", "close": 12.414752, "volume": 3947.0}, {"date": "2011-07-29", "close": 12.1487216, "volume": 113.0}, {"date": "2011-08-05", "close": 11.7053376, "volume": 5078.0}, {"date": "2011-08-08", "close": 11.2619536, "volume": 1624.0}, {"date": "2011-08-09", "close": 10.2865088, "volume": 15358.0}, {"date": "2011-08-10", "close": 10.641216, "volume": 12544.0}, {"date": "2011-08-11", "close": 10.4638624, "volume": 2741.0}, {"date": "2011-08-12", "close": 10.641216, "volume": 4790.0}, {"date": "2011-08-15", "close": 10.641216, "volume": 6280.0}, {"date": "2011-08-16", "close": 10.5525392, "volume": 767.0}, {"date": "2011-08-18", "close": 10.641216, "volume": 3617.0}, {"date": "2011-08-19", "close": 10.57027456, "volume": 1957.0}, {"date": "2011-08-22", "close": 10.641216, "volume": 1427.0}, {"date": "2011-08-23", "close": 10.641216, "volume": 3721.0}, {"date": "2011-08-26", "close": 10.641216, "volume": 16013.0}, {"date": "2011-08-29", "close": 10.641216, "volume": 17525.0}, {"date": "2011-08-30", "close": 10.641216, "volume": 4917.0}, {"date": "2011-08-31", "close": 11.0846, "volume": 4522.0}, {"date": "2011-09-01", "close": 10.862908, "volume": 4878.0}, {"date": "2011-09-02", "close": 10.82743728, "volume": 9828.0}, {"date": "2011-09-06", "close": 10.65008368, "volume": 9022.0}, {"date": "2011-09-07", "close": 10.7742312, "volume": 20289.0}, {"date": "2011-09-08", "close": 10.862908, "volume": 2120.0}, {"date": "2011-09-09", "close": 11.47477792, "volume": 31151.0}, {"date": "2011-09-12", "close": 10.5968776, "volume": 677.0}, {"date": "2011-09-14", "close": 10.3308472, "volume": 2255.0}, {"date": "2011-09-21", "close": 10.36631792, "volume": 564.0}, {"date": "2011-09-22", "close": 10.3308472, "volume": 2255.0}, {"date": "2011-09-23", "close": 10.4638624, "volume": 2008.0}, {"date": "2011-09-26", "close": 10.4638624, "volume": 189.0}, {"date": "2011-09-27", "close": 10.3308472, "volume": 232.0}, {"date": "2011-09-29", "close": 10.3308472, "volume": 1849.0}, {"date": "2011-09-30", "close": 10.2865088, "volume": 8078.0}, {"date": "2011-10-03", "close": 10.197832, "volume": 2255.0}, {"date": "2011-10-04", "close": 10.197832, "volume": 451.0}, {"date": "2011-10-05", "close": 10.2421704, "volume": 1128.0}, {"date": "2011-10-06", "close": 10.2421704, "volume": 987.0}, {"date": "2011-10-10", "close": 10.5525392, "volume": 902.0}, {"date": "2011-10-11", "close": 10.862908, "volume": 4421.0}, {"date": "2011-10-12", "close": 10.5525392, "volume": 677.0}, {"date": "2011-10-14", "close": 10.5525392, "volume": 228.0}, {"date": "2011-10-17", "close": 10.641216, "volume": 3158.0}, {"date": "2011-10-18", "close": 10.8185696, "volume": 14475.0}, {"date": "2011-10-19", "close": 10.96932016, "volume": 15631.0}, {"date": "2011-10-20", "close": 11.04912928, "volume": 435.0}, {"date": "2011-10-24", "close": 11.527984, "volume": 4043.0}, {"date": "2011-10-25", "close": 11.09346768, "volume": 3558.0}, {"date": "2011-10-26", "close": 11.09346768, "volume": 1471.0}, {"date": "2011-10-27", "close": 11.527984, "volume": 803.0}, {"date": "2011-10-28", "close": 11.6609992, "volume": 5875.0}, {"date": "2011-11-02", "close": 11.6609992, "volume": 564.0}, {"date": "2011-11-03", "close": 11.6609992, "volume": 598.0}, {"date": "2011-11-07", "close": 11.7940144, "volume": 846.0}, {"date": "2011-11-08", "close": 11.971368, "volume": 1796.0}, {"date": "2011-11-09", "close": 11.749676, "volume": 1466.0}, {"date": "2011-11-10", "close": 11.971368, "volume": 1128.0}, {"date": "2011-11-11", "close": 11.971368, "volume": 226.0}, {"date": "2011-11-14", "close": 11.80288208, "volume": 169.0}, {"date": "2011-11-17", "close": 11.81174976, "volume": 3383.0}, {"date": "2011-11-18", "close": 11.84722048, "volume": 2255.0}, {"date": "2011-11-22", "close": 11.8826912, "volume": 733.0}, {"date": "2011-11-23", "close": 11.8826912, "volume": 564.0}, {"date": "2011-11-24", "close": 11.84722048, "volume": 3383.0}, {"date": "2011-11-28", "close": 11.90042656, "volume": 871.0}, {"date": "2011-11-29", "close": 11.90042656, "volume": 706.0}, {"date": "2011-12-01", "close": 11.971368, "volume": 1640.0}, {"date": "2011-12-02", "close": 11.90042656, "volume": 5033.0}, {"date": "2011-12-05", "close": 11.84722048, "volume": 1679.0}, {"date": "2011-12-06", "close": 11.84722048, "volume": 135.0}, {"date": "2011-12-07", "close": 11.84722048, "volume": 451.0}, {"date": "2011-12-13", "close": 12.0600448, "volume": 295.0}, {"date": "2011-12-14", "close": 11.971368, "volume": 8471.0}, {"date": "2011-12-15", "close": 12.0600448, "volume": 1750.0}, {"date": "2011-12-19", "close": 12.0600448, "volume": 6579.0}, {"date": "2011-12-20", "close": 12.0600448, "volume": 343.0}, {"date": "2011-12-21", "close": 12.2373984, "volume": 1128.0}, {"date": "2011-12-22", "close": 11.8826912, "volume": 1353.0}, {"date": "2011-12-23", "close": 11.84722048, "volume": 3270.0}, {"date": "2011-12-28", "close": 11.84722048, "volume": 1015.0}, {"date": "2011-12-29", "close": 11.8383528, "volume": 1579.0}, {"date": "2012-01-03", "close": 11.8826912, "volume": 132.0}, {"date": "2012-01-04", "close": 11.8826912, "volume": 2296.0}, {"date": "2012-01-05", "close": 11.9270296, "volume": 869.0}, {"date": "2012-01-06", "close": 11.9270296, "volume": 1128.0}, {"date": "2012-01-09", "close": 12.1043832, "volume": 2852.0}, {"date": "2012-01-10", "close": 12.1043832, "volume": 5751.0}, {"date": "2012-01-12", "close": 12.1487216, "volume": 6766.0}, {"date": "2012-01-16", "close": 12.22853072, "volume": 789.0}, {"date": "2012-01-17", "close": 12.22853072, "volume": 90.0}, {"date": "2012-01-19", "close": 11.96250032, "volume": 1325.0}, {"date": "2012-01-20", "close": 12.22853072, "volume": 4788.0}, {"date": "2012-01-24", "close": 11.99797104, "volume": 2819.0}, {"date": "2012-01-27", "close": 12.2817368, "volume": 1919.0}, {"date": "2012-01-30", "close": 12.2817368, "volume": 1295.0}, {"date": "2012-01-31", "close": 12.2817368, "volume": 3245.0}, {"date": "2012-02-02", "close": 12.2817368, "volume": 1128.0}, {"date": "2012-02-03", "close": 12.0600448, "volume": 789.0}, {"date": "2012-02-06", "close": 12.22853072, "volume": 2808.0}, {"date": "2012-02-07", "close": 12.21966304, "volume": 1333.0}, {"date": "2012-02-08", "close": 12.21966304, "volume": 1692.0}, {"date": "2012-02-09", "close": 11.99797104, "volume": 116.0}, {"date": "2012-02-10", "close": 11.72307296, "volume": 3462.0}, {"date": "2012-02-14", "close": 11.7940144, "volume": 10197.0}, {"date": "2012-02-20", "close": 11.8826912, "volume": 1556.0}, {"date": "2012-02-21", "close": 11.8826912, "volume": 902.0}, {"date": "2012-02-22", "close": 11.8826912, "volume": 1692.0}, {"date": "2012-02-24", "close": 11.84722048, "volume": 1240.0}, {"date": "2012-02-27", "close": 11.84722048, "volume": 2553.0}, {"date": "2012-02-28", "close": 11.8826912, "volume": 2255.0}, {"date": "2012-03-01", "close": 12.1487216, "volume": 7894.0}, {"date": "2012-03-02", "close": 12.21966304, "volume": 1128.0}, {"date": "2012-03-05", "close": 12.0600448, "volume": 8458.0}, {"date": "2012-03-06", "close": 12.1487216, "volume": 3947.0}, {"date": "2012-03-08", "close": 11.971368, "volume": 8007.0}, {"date": "2012-03-09", "close": 11.971368, "volume": 5526.0}, {"date": "2012-03-12", "close": 11.9270296, "volume": 14522.0}, {"date": "2012-03-13", "close": 10.641216, "volume": 838.0}, {"date": "2012-03-14", "close": 11.0846, "volume": 2853.0}, {"date": "2012-03-16", "close": 11.527984, "volume": 733.0}, {"date": "2012-03-19", "close": 11.527984, "volume": 2538.0}, {"date": "2012-03-20", "close": 11.19101216, "volume": 677.0}, {"date": "2012-03-21", "close": 11.19101216, "volume": 70.0}, {"date": "2012-03-22", "close": 11.1732768, "volume": 1387.0}, {"date": "2012-03-23", "close": 10.7742312, "volume": 2819.0}, {"date": "2012-03-29", "close": 10.9959232, "volume": 1128.0}, {"date": "2012-04-02", "close": 10.96045248, "volume": 2330.0}, {"date": "2012-04-03", "close": 11.0846, "volume": 871.0}, {"date": "2012-04-04", "close": 10.9959232, "volume": 1321.0}, {"date": "2012-04-05", "close": 10.9515848, "volume": 2438.0}, {"date": "2012-04-11", "close": 10.9515848, "volume": 35.0}, {"date": "2012-04-13", "close": 11.16440912, "volume": 1217.0}, {"date": "2012-04-18", "close": 11.16440912, "volume": 35.0}, {"date": "2012-04-19", "close": 11.2176152, "volume": 372.0}, {"date": "2012-04-20", "close": 11.1732768, "volume": 2103.0}, {"date": "2012-04-23", "close": 11.29742432, "volume": 3394.0}, {"date": "2012-04-24", "close": 11.306292, "volume": 5608.0}, {"date": "2012-04-26", "close": 11.3506304, "volume": 3344.0}, {"date": "2012-04-30", "close": 11.3506304, "volume": 60.0}, {"date": "2012-05-01", "close": 11.3506304, "volume": 2872.0}, {"date": "2012-05-02", "close": 11.3506304, "volume": 338.0}, {"date": "2012-05-03", "close": 11.3506304, "volume": 47.0}, {"date": "2012-05-07", "close": 11.4836456, "volume": 4027.0}, {"date": "2012-05-08", "close": 11.3506304, "volume": 1128.0}, {"date": "2012-05-09", "close": 11.3506304, "volume": 1348.0}, {"date": "2012-05-10", "close": 11.4393072, "volume": 2330.0}, {"date": "2012-05-14", "close": 11.4393072, "volume": 874.0}, {"date": "2012-05-15", "close": 11.3506304, "volume": 1299.0}, {"date": "2012-05-16", "close": 11.0846, "volume": 1579.0}, {"date": "2012-05-17", "close": 11.0846, "volume": 751.0}, {"date": "2012-05-18", "close": 11.0846, "volume": 4088.0}, {"date": "2012-05-21", "close": 11.0846, "volume": 1398.0}, {"date": "2012-05-22", "close": 11.0846, "volume": 1152.0}, {"date": "2012-05-23", "close": 11.0846, "volume": 2122.0}, {"date": "2012-05-24", "close": 11.1289384, "volume": 2255.0}, {"date": "2012-05-25", "close": 11.1289384, "volume": 417.0}, {"date": "2012-05-28", "close": 11.2176152, "volume": 471.0}, {"date": "2012-05-29", "close": 11.0846, "volume": 1169.0}, {"date": "2012-05-30", "close": 10.8185696, "volume": 2384.0}, {"date": "2012-05-31", "close": 10.862908, "volume": 2086.0}, {"date": "2012-06-01", "close": 11.0846, "volume": 783.0}, {"date": "2012-06-04", "close": 10.862908, "volume": 5937.0}, {"date": "2012-06-05", "close": 10.79196656, "volume": 1831.0}, {"date": "2012-06-06", "close": 10.862908, "volume": 6667.0}, {"date": "2012-06-07", "close": 10.85404032, "volume": 7993.0}, {"date": "2012-06-08", "close": 10.85404032, "volume": 2899.0}, {"date": "2012-06-12", "close": 10.7742312, "volume": 1747.0}, {"date": "2012-06-13", "close": 10.73876048, "volume": 1421.0}, {"date": "2012-06-14", "close": 10.7742312, "volume": 902.0}, {"date": "2012-06-15", "close": 10.7298928, "volume": 3257.0}, {"date": "2012-06-18", "close": 10.7298928, "volume": 2255.0}, {"date": "2012-06-19", "close": 10.641216, "volume": 4283.0}, {"date": "2012-06-20", "close": 10.6855544, "volume": 1215.0}, {"date": "2012-06-21", "close": 10.47273008, "volume": 1830.0}, {"date": "2012-06-22", "close": 10.2421704, "volume": 1955.0}, {"date": "2012-06-25", "close": 10.3751856, "volume": 1169.0}, {"date": "2012-06-26", "close": 10.3751856, "volume": 2405.0}, {"date": "2012-06-27", "close": 10.419524, "volume": 293.0}, {"date": "2012-06-28", "close": 9.754448, "volume": 4567.0}, {"date": "2012-06-29", "close": 9.80765408, "volume": 5951.0}, {"date": "2012-07-02", "close": 9.8431248, "volume": 135.0}, {"date": "2012-07-03", "close": 10.10028752, "volume": 73.0}, {"date": "2012-07-04", "close": 10.01161072, "volume": 507.0}, {"date": "2012-07-05", "close": 9.91406624, "volume": 4899.0}, {"date": "2012-07-12", "close": 10.11802288, "volume": 338.0}, {"date": "2012-07-13", "close": 10.419524, "volume": 1973.0}, {"date": "2012-07-16", "close": 10.1091552, "volume": 1325.0}, {"date": "2012-07-17", "close": 10.2421704, "volume": 2644.0}, {"date": "2012-07-18", "close": 10.1091552, "volume": 2948.0}, {"date": "2012-07-23", "close": 10.3751856, "volume": 1184.0}, {"date": "2012-07-24", "close": 10.30424416, "volume": 27.0}, {"date": "2012-07-25", "close": 10.4638624, "volume": 3522.0}, {"date": "2012-07-27", "close": 10.641216, "volume": 4322.0}, {"date": "2012-07-30", "close": 10.7298928, "volume": 5902.0}, {"date": "2012-07-31", "close": 10.8185696, "volume": 1353.0}, {"date": "2012-08-01", "close": 10.641216, "volume": 1933.0}, {"date": "2012-08-02", "close": 10.862908, "volume": 1973.0}, {"date": "2012-08-06", "close": 10.862908, "volume": 112.0}, {"date": "2012-08-07", "close": 10.98705552, "volume": 1770.0}, {"date": "2012-08-10", "close": 10.9959232, "volume": 3260.0}, {"date": "2012-08-13", "close": 11.0846, "volume": 2207.0}, {"date": "2012-08-14", "close": 10.9959232, "volume": 620.0}, {"date": "2012-08-15", "close": 10.9959232, "volume": 1436.0}, {"date": "2012-08-20", "close": 10.9515848, "volume": 5638.0}, {"date": "2012-08-27", "close": 10.862908, "volume": 5184.0}, {"date": "2012-08-29", "close": 10.862908, "volume": 5808.0}, {"date": "2012-08-30", "close": 10.862908, "volume": 479.0}, {"date": "2012-08-31", "close": 10.862908, "volume": 1306.0}, {"date": "2012-09-04", "close": 11.3506304, "volume": 416.0}, {"date": "2012-09-05", "close": 11.36836576, "volume": 3264.0}, {"date": "2012-09-06", "close": 11.51911632, "volume": 2187.0}, {"date": "2012-09-10", "close": 11.7053376, "volume": 6428.0}, {"date": "2012-09-12", "close": 11.2176152, "volume": 1342.0}, {"date": "2012-09-13", "close": 11.306292, "volume": 2255.0}, {"date": "2012-09-14", "close": 11.2176152, "volume": 846.0}, {"date": "2012-09-17", "close": 11.34176272, "volume": 3947.0}, {"date": "2012-09-18", "close": 11.306292, "volume": 132.0}, {"date": "2012-09-19", "close": 11.306292, "volume": 913.0}, {"date": "2012-09-20", "close": 11.306292, "volume": 46.0}, {"date": "2012-09-21", "close": 11.3949688, "volume": 1074.0}, {"date": "2012-09-24", "close": 11.1732768, "volume": 641.0}, {"date": "2012-09-25", "close": 11.1732768, "volume": 293.0}, {"date": "2012-09-27", "close": 11.527984, "volume": 1973.0}, {"date": "2012-09-28", "close": 11.7053376, "volume": 5517.0}, {"date": "2012-10-01", "close": 11.527984, "volume": 1015.0}, {"date": "2012-10-05", "close": 11.527984, "volume": 113.0}, {"date": "2012-10-10", "close": 11.527984, "volume": 18743.0}, {"date": "2012-10-12", "close": 11.62552848, "volume": 627.0}, {"date": "2012-10-15", "close": 11.62552848, "volume": 1978.0}, {"date": "2012-10-17", "close": 12.0600448, "volume": 2664.0}, {"date": "2012-10-18", "close": 12.0600448, "volume": 4401.0}, {"date": "2012-10-22", "close": 12.0600448, "volume": 1996.0}, {"date": "2012-10-23", "close": 12.0600448, "volume": 1128.0}, {"date": "2012-10-24", "close": 12.1043832, "volume": 1309.0}, {"date": "2012-10-25", "close": 12.414752, "volume": 7747.0}, {"date": "2012-10-26", "close": 12.858136, "volume": 395.0}, {"date": "2012-10-30", "close": 12.414752, "volume": 601.0}, {"date": "2012-10-31", "close": 12.414752, "volume": 320.0}, {"date": "2012-11-01", "close": 12.4590904, "volume": 451.0}, {"date": "2012-11-05", "close": 12.53003184, "volume": 1985.0}, {"date": "2012-11-07", "close": 12.5921056, "volume": 3349.0}, {"date": "2012-11-09", "close": 12.6807824, "volume": 634.0}, {"date": "2012-11-12", "close": 12.6807824, "volume": 327.0}, {"date": "2012-11-13", "close": 12.52116416, "volume": 4054.0}, {"date": "2012-11-14", "close": 12.47682576, "volume": 429.0}, {"date": "2012-11-15", "close": 12.414752, "volume": 1692.0}, {"date": "2012-11-19", "close": 12.11325088, "volume": 9597.0}, {"date": "2012-11-20", "close": 12.11325088, "volume": 3045.0}, {"date": "2012-11-22", "close": 12.31720752, "volume": 5413.0}, {"date": "2012-11-23", "close": 12.13985392, "volume": 1440.0}, {"date": "2012-11-26", "close": 12.21966304, "volume": 1353.0}, {"date": "2012-11-27", "close": 12.3260752, "volume": 197.0}, {"date": "2012-11-28", "close": 12.414752, "volume": 36.0}, {"date": "2012-11-30", "close": 12.42361968, "volume": 4626.0}, {"date": "2012-12-03", "close": 12.42361968, "volume": 1015.0}, {"date": "2012-12-04", "close": 12.4590904, "volume": 271.0}, {"date": "2012-12-05", "close": 12.858136, "volume": 7285.0}, {"date": "2012-12-06", "close": 12.7694592, "volume": 2219.0}, {"date": "2012-12-07", "close": 12.68965008, "volume": 58865.0}, {"date": "2012-12-10", "close": 12.6807824, "volume": 1895.0}, {"date": "2012-12-11", "close": 12.7251208, "volume": 7556.0}, {"date": "2012-12-13", "close": 12.414752, "volume": 1184.0}, {"date": "2012-12-17", "close": 12.9468128, "volume": 5837.0}, {"date": "2012-12-19", "close": 12.7251208, "volume": 4585.0}, {"date": "2012-12-20", "close": 12.86700368, "volume": 10784.0}, {"date": "2012-12-21", "close": 13.31038768, "volume": 5364.0}, {"date": "2012-12-27", "close": 13.31038768, "volume": 226.0}, {"date": "2012-12-28", "close": 13.079828, "volume": 169.0}, {"date": "2013-01-03", "close": 13.31038768, "volume": 5806.0}, {"date": "2013-01-07", "close": 13.3458584, "volume": 4511.0}, {"date": "2013-01-08", "close": 13.3458584, "volume": 659.0}, {"date": "2013-01-09", "close": 13.35472608, "volume": 567.0}, {"date": "2013-01-10", "close": 13.3458584, "volume": 800.0}, {"date": "2013-01-11", "close": 13.3458584, "volume": 3562.0}, {"date": "2013-01-14", "close": 13.3458584, "volume": 789.0}, {"date": "2013-01-16", "close": 13.3458584, "volume": 226.0}, {"date": "2013-01-17", "close": 13.3458584, "volume": 2255.0}, {"date": "2013-01-18", "close": 13.5675504, "volume": 3721.0}, {"date": "2013-01-21", "close": 13.5675504, "volume": 5638.0}, {"date": "2013-01-22", "close": 13.6562272, "volume": 564.0}, {"date": "2013-01-23", "close": 13.67396256, "volume": 1128.0}, {"date": "2013-01-24", "close": 13.67396256, "volume": 1115.0}, {"date": "2013-01-25", "close": 13.62962416, "volume": 2567.0}, {"date": "2013-01-29", "close": 13.62962416, "volume": 1533.0}, {"date": "2013-01-30", "close": 14.00206672, "volume": 6611.0}, {"date": "2013-01-31", "close": 13.94886064, "volume": 1352.0}, {"date": "2013-02-01", "close": 14.00206672, "volume": 383.0}, {"date": "2013-02-04", "close": 13.9222576, "volume": 6428.0}, {"date": "2013-02-05", "close": 13.8335808, "volume": 9978.0}, {"date": "2013-02-06", "close": 13.81584544, "volume": 8600.0}, {"date": "2013-02-07", "close": 13.81584544, "volume": 1981.0}, {"date": "2013-02-12", "close": 13.8335808, "volume": 4091.0}, {"date": "2013-02-13", "close": 13.8335808, "volume": 14538.0}, {"date": "2013-02-14", "close": 13.9222576, "volume": 3711.0}, {"date": "2013-02-15", "close": 13.9222576, "volume": 3957.0}, {"date": "2013-02-18", "close": 14.1439496, "volume": 751.0}, {"date": "2013-02-19", "close": 14.188288, "volume": 1953.0}, {"date": "2013-02-20", "close": 14.188288, "volume": 5089.0}, {"date": "2013-02-21", "close": 14.8977024, "volume": 10622.0}, {"date": "2013-02-22", "close": 16.3165312, "volume": 21383.0}, {"date": "2013-02-25", "close": 15.51844, "volume": 11937.0}, {"date": "2013-02-26", "close": 15.4297632, "volume": 6324.0}, {"date": "2013-02-27", "close": 15.1637328, "volume": 1861.0}, {"date": "2013-03-01", "close": 15.3410864, "volume": 6541.0}, {"date": "2013-03-04", "close": 15.6957936, "volume": 3039.0}, {"date": "2013-03-05", "close": 15.51844, "volume": 691.0}, {"date": "2013-03-06", "close": 15.2524096, "volume": 6799.0}, {"date": "2013-03-07", "close": 15.3854248, "volume": 1945.0}, {"date": "2013-03-08", "close": 15.51844, "volume": 3834.0}, {"date": "2013-03-11", "close": 15.51844, "volume": 13020.0}, {"date": "2013-03-12", "close": 15.5627784, "volume": 12179.0}, {"date": "2013-03-13", "close": 15.08392368, "volume": 15673.0}, {"date": "2013-03-14", "close": 15.6957936, "volume": 2594.0}, {"date": "2013-03-15", "close": 15.6071168, "volume": 2498.0}, {"date": "2013-03-18", "close": 15.51844, "volume": 2594.0}, {"date": "2013-03-19", "close": 15.6957936, "volume": 959.0}, {"date": "2013-03-20", "close": 15.51844, "volume": 6315.0}, {"date": "2013-03-21", "close": 15.6071168, "volume": 4381.0}, {"date": "2013-03-22", "close": 15.51844, "volume": 620.0}, {"date": "2013-03-25", "close": 15.5627784, "volume": 1353.0}, {"date": "2013-03-26", "close": 15.961824, "volume": 4684.0}, {"date": "2013-03-27", "close": 15.93522096, "volume": 3383.0}, {"date": "2013-03-28", "close": 15.961824, "volume": 18000.0}, {"date": "2013-04-02", "close": 15.961824, "volume": 1905.0}, {"date": "2013-04-03", "close": 15.961824, "volume": 12485.0}, {"date": "2013-04-04", "close": 15.961824, "volume": 1162.0}, {"date": "2013-04-05", "close": 15.961824, "volume": 4839.0}, {"date": "2013-04-08", "close": 15.961824, "volume": 654.0}, {"date": "2013-04-09", "close": 15.8731472, "volume": 2665.0}, {"date": "2013-04-11", "close": 15.51844, "volume": 11691.0}, {"date": "2013-04-15", "close": 15.3410864, "volume": 4511.0}, {"date": "2013-04-16", "close": 15.075056, "volume": 2525.0}, {"date": "2013-04-17", "close": 15.075056, "volume": 6300.0}, {"date": "2013-04-19", "close": 14.93317312, "volume": 2899.0}, {"date": "2013-04-22", "close": 15.075056, "volume": 2.0}, {"date": "2013-04-23", "close": 15.51844, "volume": 228.0}, {"date": "2013-04-24", "close": 15.8731472, "volume": 6440.0}, {"date": "2013-04-26", "close": 15.961824, "volume": 4215.0}, {"date": "2013-04-29", "close": 15.6071168, "volume": 4240.0}, {"date": "2013-04-30", "close": 15.92635328, "volume": 2151.0}, {"date": "2013-05-01", "close": 15.8731472, "volume": 15.0}, {"date": "2013-05-02", "close": 15.61598448, "volume": 3158.0}, {"date": "2013-05-03", "close": 15.6514552, "volume": 1683.0}, {"date": "2013-05-06", "close": 15.8288088, "volume": 3439.0}, {"date": "2013-05-07", "close": 14.5429952, "volume": 12094.0}, {"date": "2013-05-08", "close": 14.5429952, "volume": 10213.0}, {"date": "2013-05-09", "close": 14.8090256, "volume": 451.0}, {"date": "2013-05-10", "close": 14.8090256, "volume": 3383.0}, {"date": "2013-05-13", "close": 15.075056, "volume": 85.0}, {"date": "2013-05-14", "close": 15.6957936, "volume": 1546.0}, {"date": "2013-05-15", "close": 15.075056, "volume": 754.0}, {"date": "2013-05-16", "close": 15.075056, "volume": 34.0}, {"date": "2013-05-17", "close": 14.631672, "volume": 694.0}, {"date": "2013-05-20", "close": 14.91543776, "volume": 2363.0}, {"date": "2013-05-23", "close": 14.188288, "volume": 4009.0}, {"date": "2013-05-24", "close": 14.2326264, "volume": 1184.0}, {"date": "2013-05-27", "close": 14.188288, "volume": 1976.0}, {"date": "2013-05-30", "close": 14.16168496, "volume": 1353.0}, {"date": "2013-05-31", "close": 14.188288, "volume": 409.0}, {"date": "2013-06-03", "close": 13.744904, "volume": 919.0}, {"date": "2013-06-04", "close": 13.744904, "volume": 14773.0}, {"date": "2013-06-05", "close": 13.72716864, "volume": 5529.0}, {"date": "2013-06-06", "close": 13.6562272, "volume": 12664.0}, {"date": "2013-06-07", "close": 13.6562272, "volume": 2255.0}, {"date": "2013-06-11", "close": 13.6562272, "volume": 4414.0}, {"date": "2013-06-12", "close": 13.744904, "volume": 7877.0}, {"date": "2013-06-14", "close": 13.8335808, "volume": 2255.0}, {"date": "2013-06-17", "close": 13.6118888, "volume": 564.0}, {"date": "2013-06-19", "close": 13.6118888, "volume": 3527.0}, {"date": "2013-06-20", "close": 13.62962416, "volume": 806.0}, {"date": "2013-06-21", "close": 13.523212, "volume": 5618.0}, {"date": "2013-06-24", "close": 12.9468128, "volume": 2903.0}, {"date": "2013-06-25", "close": 12.97341584, "volume": 122.0}, {"date": "2013-06-26", "close": 13.0354896, "volume": 890.0}, {"date": "2013-06-27", "close": 13.30152, "volume": 1609.0}, {"date": "2013-06-28", "close": 13.2128432, "volume": 1908.0}, {"date": "2013-07-01", "close": 13.29265232, "volume": 3147.0}, {"date": "2013-07-02", "close": 13.29265232, "volume": 498.0}, {"date": "2013-07-03", "close": 13.29265232, "volume": 1804.0}, {"date": "2013-07-05", "close": 13.28378464, "volume": 2727.0}, {"date": "2013-07-08", "close": 13.23057856, "volume": 1861.0}, {"date": "2013-07-09", "close": 13.2571816, "volume": 1671.0}, {"date": "2013-07-10", "close": 13.30152, "volume": 8045.0}, {"date": "2013-07-11", "close": 12.88473904, "volume": 5313.0}, {"date": "2013-07-15", "close": 13.2128432, "volume": 96.0}, {"date": "2013-07-16", "close": 13.744904, "volume": 39.0}, {"date": "2013-07-17", "close": 13.30152, "volume": 91.0}, {"date": "2013-07-18", "close": 13.40793216, "volume": 1079.0}, {"date": "2013-07-19", "close": 13.4345352, "volume": 6757.0}, {"date": "2013-07-23", "close": 13.4345352, "volume": 688.0}, {"date": "2013-07-24", "close": 12.9468128, "volume": 440.0}, {"date": "2013-07-25", "close": 12.95568048, "volume": 1272.0}, {"date": "2013-07-26", "close": 13.05322496, "volume": 1169.0}, {"date": "2013-07-29", "close": 13.05322496, "volume": 657.0}, {"date": "2013-07-30", "close": 13.05322496, "volume": 43.0}, {"date": "2013-07-31", "close": 13.2128432, "volume": 868.0}, {"date": "2013-08-01", "close": 13.2571816, "volume": 16233.0}, {"date": "2013-08-02", "close": 13.3901968, "volume": 14777.0}, {"date": "2013-08-05", "close": 13.4345352, "volume": 4060.0}, {"date": "2013-08-06", "close": 13.6562272, "volume": 25896.0}, {"date": "2013-08-09", "close": 13.4788736, "volume": 113.0}, {"date": "2013-08-12", "close": 13.4788736, "volume": 18043.0}, {"date": "2013-08-13", "close": 13.30152, "volume": 13532.0}, {"date": "2013-08-14", "close": 13.3901968, "volume": 9672.0}, {"date": "2013-08-15", "close": 13.39906448, "volume": 14547.0}, {"date": "2013-08-16", "close": 13.4788736, "volume": 10748.0}, {"date": "2013-08-19", "close": 13.7005656, "volume": 3947.0}, {"date": "2013-08-20", "close": 13.4788736, "volume": 3349.0}, {"date": "2013-08-21", "close": 13.4788736, "volume": 2425.0}, {"date": "2013-08-22", "close": 13.4788736, "volume": 4511.0}, {"date": "2013-08-23", "close": 13.4788736, "volume": 10224.0}, {"date": "2013-08-26", "close": 13.37246144, "volume": 5638.0}, {"date": "2013-08-27", "close": 13.30152, "volume": 485.0}, {"date": "2013-08-29", "close": 13.4345352, "volume": 2628.0}, {"date": "2013-08-30", "close": 13.4788736, "volume": 32260.0}, {"date": "2013-09-02", "close": 13.4788736, "volume": 5252.0}, {"date": "2013-09-03", "close": 13.744904, "volume": 1973.0}, {"date": "2013-09-04", "close": 14.5429952, "volume": 4025.0}, {"date": "2013-09-05", "close": 14.631672, "volume": 17761.0}, {"date": "2013-09-06", "close": 14.631672, "volume": 2275.0}, {"date": "2013-09-09", "close": 14.6760104, "volume": 10456.0}, {"date": "2013-09-10", "close": 14.72921648, "volume": 282.0}, {"date": "2013-09-11", "close": 15.08392368, "volume": 48885.0}, {"date": "2013-09-12", "close": 14.5429952, "volume": 6042.0}, {"date": "2013-09-17", "close": 14.631672, "volume": 11186.0}, {"date": "2013-09-18", "close": 14.64053968, "volume": 147.0}, {"date": "2013-09-19", "close": 15.13712976, "volume": 7636.0}, {"date": "2013-09-20", "close": 15.21693888, "volume": 983.0}, {"date": "2013-09-23", "close": 16.28992816, "volume": 6979.0}, {"date": "2013-09-24", "close": 15.7844704, "volume": 3686.0}, {"date": "2013-09-25", "close": 15.5627784, "volume": 5447.0}, {"date": "2013-09-26", "close": 15.6071168, "volume": 1128.0}, {"date": "2013-09-27", "close": 15.6514552, "volume": 1907.0}, {"date": "2013-09-30", "close": 15.7844704, "volume": 1128.0}, {"date": "2013-10-01", "close": 15.9174856, "volume": 980.0}, {"date": "2013-10-02", "close": 15.6957936, "volume": 1813.0}, {"date": "2013-10-03", "close": 15.7844704, "volume": 13722.0}, {"date": "2013-10-04", "close": 15.8731472, "volume": 1128.0}, {"date": "2013-10-07", "close": 15.95295632, "volume": 6463.0}, {"date": "2013-10-08", "close": 15.9174856, "volume": 3947.0}, {"date": "2013-10-09", "close": 15.8288088, "volume": 1600.0}, {"date": "2013-10-10", "close": 15.9174856, "volume": 11797.0}, {"date": "2013-10-11", "close": 16.0505008, "volume": 8003.0}, {"date": "2013-10-14", "close": 16.0948392, "volume": 506.0}, {"date": "2013-10-16", "close": 16.3165312, "volume": 113.0}, {"date": "2013-10-17", "close": 16.19238368, "volume": 5075.0}, {"date": "2013-10-18", "close": 16.848592, "volume": 17506.0}, {"date": "2013-10-21", "close": 16.3165312, "volume": 4892.0}, {"date": "2013-10-23", "close": 16.848592, "volume": 2419.0}, {"date": "2013-10-24", "close": 17.0259456, "volume": 44.0}, {"date": "2013-10-25", "close": 16.6712384, "volume": 2257.0}, {"date": "2013-10-28", "close": 16.405208, "volume": 5638.0}, {"date": "2013-10-29", "close": 16.46728176, "volume": 370.0}, {"date": "2013-10-30", "close": 16.848592, "volume": 5597.0}, {"date": "2013-10-31", "close": 17.03481328, "volume": 31633.0}, {"date": "2013-11-01", "close": 17.070284, "volume": 338.0}, {"date": "2013-11-04", "close": 17.291976, "volume": 507.0}, {"date": "2013-11-05", "close": 17.0259456, "volume": 6374.0}, {"date": "2013-11-06", "close": 17.1146224, "volume": 18253.0}, {"date": "2013-11-07", "close": 17.1146224, "volume": 23195.0}, {"date": "2013-11-08", "close": 17.291976, "volume": 846.0}, {"date": "2013-11-11", "close": 17.16782848, "volume": 7623.0}, {"date": "2013-11-12", "close": 17.1146224, "volume": 6492.0}, {"date": "2013-11-13", "close": 16.9816072, "volume": 7192.0}, {"date": "2013-11-14", "close": 17.1589608, "volume": 9902.0}, {"date": "2013-11-15", "close": 17.0259456, "volume": 3903.0}, {"date": "2013-11-18", "close": 16.848592, "volume": 7422.0}, {"date": "2013-11-19", "close": 16.9372688, "volume": 3407.0}, {"date": "2013-11-20", "close": 16.848592, "volume": 3815.0}, {"date": "2013-11-21", "close": 16.848592, "volume": 5254.0}, {"date": "2013-11-22", "close": 16.9372688, "volume": 2876.0}, {"date": "2013-11-26", "close": 16.8042536, "volume": 564.0}, {"date": "2013-11-27", "close": 16.848592, "volume": 1917.0}, {"date": "2013-11-28", "close": 16.848592, "volume": 68009.0}, {"date": "2013-11-29", "close": 17.291976, "volume": 3824.0}, {"date": "2013-12-04", "close": 17.0259456, "volume": 7304.0}, {"date": "2013-12-05", "close": 17.0259456, "volume": 2255.0}, {"date": "2013-12-06", "close": 16.9372688, "volume": 2366.0}, {"date": "2013-12-09", "close": 16.848592, "volume": 5032.0}, {"date": "2013-12-10", "close": 16.50275248, "volume": 8653.0}, {"date": "2013-12-11", "close": 16.848592, "volume": 3653.0}, {"date": "2013-12-12", "close": 16.848592, "volume": 3376.0}, {"date": "2013-12-13", "close": 16.848592, "volume": 514.0}, {"date": "2013-12-16", "close": 17.31857904, "volume": 7702.0}, {"date": "2013-12-17", "close": 17.0259456, "volume": 1940.0}, {"date": "2013-12-18", "close": 17.0259456, "volume": 1999.0}, {"date": "2013-12-19", "close": 17.2032992, "volume": 56.0}, {"date": "2013-12-20", "close": 17.6466832, "volume": 5367.0}, {"date": "2013-12-23", "close": 17.5580064, "volume": 6633.0}, {"date": "2013-12-24", "close": 17.5580064, "volume": 6885.0}, {"date": "2013-12-30", "close": 17.73536, "volume": 1128.0}, {"date": "2013-12-31", "close": 17.74422768, "volume": 564.0}, {"date": "2014-01-03", "close": 17.957052, "volume": 28.0}, {"date": "2014-01-06", "close": 17.957052, "volume": 1110.0}, {"date": "2014-01-07", "close": 17.74422768, "volume": 9.0}, {"date": "2014-01-10", "close": 18.2674208, "volume": 563.0}, {"date": "2014-01-13", "close": 18.622128, "volume": 760.0}, {"date": "2014-01-15", "close": 18.622128, "volume": 376.0}, {"date": "2014-01-16", "close": 18.06346416, "volume": 1183.0}, {"date": "2014-01-17", "close": 18.0900672, "volume": 282.0}, {"date": "2014-01-20", "close": 18.0900672, "volume": 2657.0}, {"date": "2014-01-21", "close": 18.622128, "volume": 2682.0}, {"date": "2014-01-24", "close": 18.71967248, "volume": 8119.0}, {"date": "2014-01-28", "close": 19.065512, "volume": 90.0}, {"date": "2014-01-29", "close": 19.065512, "volume": 1589.0}, {"date": "2014-01-30", "close": 19.14532112, "volume": 4543.0}, {"date": "2014-02-03", "close": 19.1541888, "volume": 10992.0}, {"date": "2014-02-04", "close": 19.1098504, "volume": 2594.0}, {"date": "2014-02-05", "close": 19.1541888, "volume": 37.0}, {"date": "2014-02-06", "close": 19.1541888, "volume": 3000.0}, {"date": "2014-02-07", "close": 19.7749264, "volume": 5142.0}, {"date": "2014-02-11", "close": 19.95228, "volume": 850.0}, {"date": "2014-02-12", "close": 19.2428656, "volume": 2245.0}, {"date": "2014-02-13", "close": 19.508896, "volume": 1586.0}, {"date": "2014-02-14", "close": 19.508896, "volume": 827.0}, {"date": "2014-02-17", "close": 19.508896, "volume": 1872.0}, {"date": "2014-02-18", "close": 20.15623664, "volume": 6202.0}, {"date": "2014-02-19", "close": 20.0409568, "volume": 4863.0}, {"date": "2014-02-20", "close": 20.173972, "volume": 1457.0}, {"date": "2014-02-21", "close": 20.173972, "volume": 3609.0}, {"date": "2014-02-24", "close": 20.12076592, "volume": 6435.0}, {"date": "2014-02-25", "close": 20.12076592, "volume": 2346.0}, {"date": "2014-02-26", "close": 19.95228, "volume": 474.0}, {"date": "2014-02-27", "close": 20.00548608, "volume": 126.0}, {"date": "2014-03-03", "close": 19.9966184, "volume": 3884.0}, {"date": "2014-03-04", "close": 20.05869216, "volume": 2673.0}, {"date": "2014-03-05", "close": 20.65282672, "volume": 45900.0}, {"date": "2014-03-06", "close": 20.32472256, "volume": 220.0}, {"date": "2014-03-07", "close": 21.282432, "volume": 1915.0}, {"date": "2014-03-10", "close": 21.282432, "volume": 183.0}, {"date": "2014-03-11", "close": 20.839048, "volume": 468.0}, {"date": "2014-03-12", "close": 20.78584192, "volume": 425.0}, {"date": "2014-03-13", "close": 20.28925184, "volume": 3274.0}, {"date": "2014-03-14", "close": 20.0409568, "volume": 1748.0}, {"date": "2014-03-17", "close": 20.395664, "volume": 2185.0}, {"date": "2014-03-18", "close": 20.395664, "volume": 1128.0}, {"date": "2014-03-19", "close": 20.36906096, "volume": 245.0}, {"date": "2014-03-20", "close": 20.1296336, "volume": 62.0}, {"date": "2014-03-21", "close": 20.3513256, "volume": 10262.0}, {"date": "2014-03-24", "close": 20.3513256, "volume": 103.0}, {"date": "2014-03-25", "close": 20.3513256, "volume": 5000.0}, {"date": "2014-03-26", "close": 20.1296336, "volume": 4786.0}, {"date": "2014-03-27", "close": 20.5730176, "volume": 2503.0}, {"date": "2014-03-28", "close": 20.6616944, "volume": 2864.0}, {"date": "2014-04-01", "close": 20.6616944, "volume": 451.0}, {"date": "2014-04-02", "close": 20.47547312, "volume": 778.0}, {"date": "2014-04-03", "close": 19.95228, "volume": 1349.0}, {"date": "2014-04-08", "close": 19.95228, "volume": 479.0}, {"date": "2014-04-09", "close": 20.02322144, "volume": 3285.0}, {"date": "2014-04-14", "close": 17.3565, "volume": 198302.0}, {"date": "2014-04-15", "close": 17.45568, "volume": 1373555.0}, {"date": "2014-04-16", "close": 17.3565, "volume": 30421.0}, {"date": "2014-04-17", "close": 17.8524, "volume": 15231.0}, {"date": "2014-04-22", "close": 17.842482, "volume": 68046.0}, {"date": "2014-04-23", "close": 17.931744, "volume": 86654.0}, {"date": "2014-04-24", "close": 17.832564, "volume": 118052.0}, {"date": "2014-04-28", "close": 17.743302, "volume": 55932.0}, {"date": "2014-04-29", "close": 17.70363, "volume": 76834.0}, {"date": "2014-04-30", "close": 17.65404, "volume": 331900.0}, {"date": "2014-05-01", "close": 17.60445, "volume": 98389.0}, {"date": "2014-05-02", "close": 17.65404, "volume": 26522.0}, {"date": "2014-05-05", "close": 17.8524, "volume": 21805.0}, {"date": "2014-05-06", "close": 17.75322, "volume": 80411.0}, {"date": "2014-05-07", "close": 18.735102, "volume": 53158.0}, {"date": "2014-05-08", "close": 19.14174, "volume": 5045.0}, {"date": "2014-05-09", "close": 19.14174, "volume": 5721.0}, {"date": "2014-05-12", "close": 18.8442, "volume": 49255.0}, {"date": "2014-05-13", "close": 18.8442, "volume": 19881.0}, {"date": "2014-05-14", "close": 18.44748, "volume": 88414.0}, {"date": "2014-05-15", "close": 18.8442, "volume": 19858.0}, {"date": "2014-05-16", "close": 18.8442, "volume": 26146.0}, {"date": "2014-05-19", "close": 18.8442, "volume": 7038.0}, {"date": "2014-05-20", "close": 18.8442, "volume": 18605.0}, {"date": "2014-05-21", "close": 18.94338, "volume": 63424.0}, {"date": "2014-05-22", "close": 19.88559, "volume": 399577.0}, {"date": "2014-05-23", "close": 19.826082, "volume": 14541.0}, {"date": "2014-05-26", "close": 19.836, "volume": 36651.0}, {"date": "2014-05-27", "close": 19.826082, "volume": 19469.0}, {"date": "2014-05-28", "close": 19.647558, "volume": 14682.0}, {"date": "2014-05-29", "close": 19.93518, "volume": 19084.0}, {"date": "2014-05-30", "close": 20.03436, "volume": 23885.0}, {"date": "2014-06-02", "close": 19.707066, "volume": 21589.0}, {"date": "2014-06-03", "close": 19.836, "volume": 18818.0}, {"date": "2014-06-04", "close": 20.421162, "volume": 35806.0}, {"date": "2014-06-05", "close": 20.688948, "volume": 6553.0}, {"date": "2014-06-06", "close": 20.193048, "volume": 9609.0}, {"date": "2014-06-10", "close": 20.3319, "volume": 9052.0}, {"date": "2014-06-11", "close": 20.3319, "volume": 12179.0}, {"date": "2014-06-12", "close": 20.43108, "volume": 9394.0}, {"date": "2014-06-13", "close": 20.28231, "volume": 9559.0}, {"date": "2014-06-16", "close": 20.28231, "volume": 870.0}, {"date": "2014-06-17", "close": 19.816164, "volume": 6938.0}, {"date": "2014-06-18", "close": 20.13354, "volume": 4351.0}, {"date": "2014-06-19", "close": 20.8278, "volume": 5446.0}, {"date": "2014-06-20", "close": 20.62944, "volume": 13457.0}, {"date": "2014-06-23", "close": 20.67903, "volume": 8761.0}, {"date": "2014-06-24", "close": 20.3319, "volume": 2443.0}, {"date": "2014-06-25", "close": 20.044278, "volume": 6664.0}, {"date": "2014-06-26", "close": 20.698866, "volume": 12231.0}, {"date": "2014-06-27", "close": 20.817882, "volume": 5151.0}, {"date": "2014-06-30", "close": 20.807964, "volume": 14794.0}, {"date": "2014-07-01", "close": 20.341818, "volume": 57832.0}, {"date": "2014-07-02", "close": 20.044278, "volume": 28792.0}, {"date": "2014-07-03", "close": 19.994688, "volume": 103708.0}, {"date": "2014-07-04", "close": 20.57985, "volume": 6625.0}, {"date": "2014-07-07", "close": 20.62944, "volume": 10967.0}, {"date": "2014-07-08", "close": 20.57985, "volume": 7861.0}, {"date": "2014-07-09", "close": 20.67903, "volume": 4413.0}, {"date": "2014-07-10", "close": 20.13354, "volume": 33648.0}, {"date": "2014-07-11", "close": 19.994688, "volume": 18872.0}, {"date": "2014-07-14", "close": 19.88559, "volume": 17308.0}, {"date": "2014-07-15", "close": 19.98477, "volume": 79636.0}, {"date": "2014-07-16", "close": 19.836, "volume": 31135.0}, {"date": "2014-07-17", "close": 19.925262, "volume": 37070.0}, {"date": "2014-07-18", "close": 19.78641, "volume": 19226.0}, {"date": "2014-07-21", "close": 20.014524, "volume": 4372.0}, {"date": "2014-07-22", "close": 19.836, "volume": 20186.0}, {"date": "2014-07-23", "close": 19.836, "volume": 18651.0}, {"date": "2014-07-24", "close": 20.153376, "volume": 3599.0}, {"date": "2014-07-25", "close": 20.03436, "volume": 5905.0}, {"date": "2014-07-28", "close": 20.13354, "volume": 49791.0}, {"date": "2014-07-29", "close": 20.302146, "volume": 63174.0}, {"date": "2014-07-30", "close": 20.72862, "volume": 333462.0}, {"date": "2014-07-31", "close": 20.43108, "volume": 29052.0}, {"date": "2014-08-01", "close": 20.540178, "volume": 52284.0}, {"date": "2014-08-04", "close": 20.87739, "volume": 21080.0}, {"date": "2014-08-05", "close": 20.8278, "volume": 26289.0}, {"date": "2014-08-06", "close": 20.57985, "volume": 34737.0}, {"date": "2014-08-07", "close": 21.52206, "volume": 31269.0}, {"date": "2014-08-08", "close": 20.97657, "volume": 20835.0}, {"date": "2014-08-11", "close": 20.87739, "volume": 25283.0}, {"date": "2014-08-12", "close": 21.17493, "volume": 28158.0}, {"date": "2014-08-13", "close": 21.07575, "volume": 29034.0}, {"date": "2014-08-14", "close": 21.07575, "volume": 22523.0}, {"date": "2014-08-15", "close": 21.07575, "volume": 24049.0}, {"date": "2014-08-18", "close": 21.07575, "volume": 5163.0}, {"date": "2014-08-19", "close": 21.07575, "volume": 18092.0}, {"date": "2014-08-20", "close": 21.145176, "volume": 28549.0}, {"date": "2014-08-21", "close": 21.115422, "volume": 24935.0}, {"date": "2014-08-22", "close": 21.234438, "volume": 11848.0}, {"date": "2014-08-25", "close": 21.581568, "volume": 12851.0}, {"date": "2014-08-26", "close": 21.779928, "volume": 17262.0}, {"date": "2014-08-27", "close": 21.62124, "volume": 11173.0}, {"date": "2014-08-28", "close": 21.502224, "volume": 18359.0}, {"date": "2014-08-29", "close": 21.482388, "volume": 18930.0}, {"date": "2014-09-01", "close": 21.52206, "volume": 39030.0}, {"date": "2014-09-02", "close": 21.52206, "volume": 28600.0}, {"date": "2014-09-03", "close": 21.52206, "volume": 42451.0}, {"date": "2014-09-04", "close": 21.52206, "volume": 16594.0}, {"date": "2014-09-05", "close": 21.52206, "volume": 56834.0}, {"date": "2014-09-08", "close": 21.17493, "volume": 490889.0}, {"date": "2014-09-09", "close": 21.115422, "volume": 30596.0}, {"date": "2014-09-10", "close": 20.72862, "volume": 242223.0}, {"date": "2014-09-11", "close": 20.510424, "volume": 87671.0}, {"date": "2014-09-12", "close": 20.411244, "volume": 17747.0}, {"date": "2014-09-15", "close": 20.62944, "volume": 16177.0}, {"date": "2014-09-16", "close": 19.974852, "volume": 112892.0}, {"date": "2014-09-17", "close": 19.816164, "volume": 30194.0}, {"date": "2014-09-18", "close": 19.836, "volume": 45474.0}, {"date": "2014-09-19", "close": 19.04256, "volume": 691521.0}, {"date": "2014-09-22", "close": 19.260756, "volume": 63357.0}, {"date": "2014-09-23", "close": 19.14174, "volume": 60958.0}, {"date": "2014-09-24", "close": 19.131822, "volume": 21977.0}, {"date": "2014-09-25", "close": 18.99297, "volume": 15523.0}, {"date": "2014-09-26", "close": 18.953298, "volume": 145932.0}, {"date": "2014-09-29", "close": 18.89379, "volume": 33945.0}, {"date": "2014-09-30", "close": 18.94338, "volume": 60941.0}, {"date": "2014-10-01", "close": 18.94338, "volume": 24468.0}, {"date": "2014-10-02", "close": 18.8442, "volume": 25447.0}, {"date": "2014-10-03", "close": 18.74502, "volume": 18321.0}, {"date": "2014-10-06", "close": 18.49707, "volume": 35798.0}, {"date": "2014-10-07", "close": 18.3483, "volume": 22273.0}, {"date": "2014-10-08", "close": 18.110268, "volume": 31613.0}, {"date": "2014-10-09", "close": 18.259038, "volume": 20095.0}, {"date": "2014-10-10", "close": 18.14994, "volume": 22163.0}, {"date": "2014-10-13", "close": 18.209448, "volume": 14402.0}, {"date": "2014-10-14", "close": 18.19953, "volume": 13073.0}, {"date": "2014-10-15", "close": 18.3483, "volume": 13632.0}, {"date": "2014-10-16", "close": 18.24912, "volume": 3814.0}, {"date": "2014-10-17", "close": 18.44748, "volume": 67902.0}, {"date": "2014-10-20", "close": 19.171494, "volume": 30352.0}, {"date": "2014-10-21", "close": 19.48887, "volume": 86497.0}, {"date": "2014-10-22", "close": 19.3401, "volume": 11510.0}, {"date": "2014-10-23", "close": 19.280592, "volume": 10799.0}, {"date": "2014-10-24", "close": 19.43928, "volume": 7117.0}, {"date": "2014-10-27", "close": 19.359936, "volume": 1578.0}, {"date": "2014-10-28", "close": 19.3401, "volume": 13629.0}, {"date": "2014-10-29", "close": 19.14174, "volume": 3453.0}, {"date": "2014-10-30", "close": 19.399608, "volume": 4380.0}, {"date": "2014-10-31", "close": 19.04256, "volume": 9151.0}, {"date": "2014-11-03", "close": 19.24092, "volume": 6700.0}, {"date": "2014-11-04", "close": 19.280592, "volume": 97.0}, {"date": "2014-11-05", "close": 19.14174, "volume": 8399.0}, {"date": "2014-11-06", "close": 19.24092, "volume": 9452.0}, {"date": "2014-11-07", "close": 19.19133, "volume": 8284.0}, {"date": "2014-11-10", "close": 19.231002, "volume": 7075.0}, {"date": "2014-11-11", "close": 19.3401, "volume": 9702.0}, {"date": "2014-11-12", "close": 19.280592, "volume": 17257.0}, {"date": "2014-11-13", "close": 19.3401, "volume": 31901.0}, {"date": "2014-11-14", "close": 19.419444, "volume": 216078.0}, {"date": "2014-11-17", "close": 19.43928, "volume": 15127.0}, {"date": "2014-11-18", "close": 19.48887, "volume": 170035.0}, {"date": "2014-11-19", "close": 19.459116, "volume": 22270.0}, {"date": "2014-11-20", "close": 19.48887, "volume": 18466.0}, {"date": "2014-11-21", "close": 19.478952, "volume": 30321.0}, {"date": "2014-11-24", "close": 19.478952, "volume": 11757.0}, {"date": "2014-11-25", "close": 19.459116, "volume": 25895.0}, {"date": "2014-11-26", "close": 19.478952, "volume": 169694.0}, {"date": "2014-11-27", "close": 19.48887, "volume": 22428.0}, {"date": "2014-11-28", "close": 19.48887, "volume": 33815.0}, {"date": "2014-12-01", "close": 19.38969, "volume": 12079.0}, {"date": "2014-12-02", "close": 19.43928, "volume": 71623.0}, {"date": "2014-12-03", "close": 19.3401, "volume": 29835.0}, {"date": "2014-12-04", "close": 19.24092, "volume": 12642.0}, {"date": "2014-12-05", "close": 19.3401, "volume": 14285.0}, {"date": "2014-12-08", "close": 19.171494, "volume": 8479.0}, {"date": "2014-12-09", "close": 19.350018, "volume": 9581.0}, {"date": "2014-12-10", "close": 19.3401, "volume": 6944.0}, {"date": "2014-12-11", "close": 19.14174, "volume": 9607.0}, {"date": "2014-12-12", "close": 19.19133, "volume": 4992.0}, {"date": "2014-12-15", "close": 18.8442, "volume": 8716.0}, {"date": "2014-12-16", "close": 18.79461, "volume": 4719.0}, {"date": "2014-12-17", "close": 18.8442, "volume": 8374.0}, {"date": "2014-12-18", "close": 18.963216, "volume": 12797.0}, {"date": "2014-12-19", "close": 18.8442, "volume": 11540.0}, {"date": "2014-12-22", "close": 19.032642, "volume": 17918.0}, {"date": "2014-12-23", "close": 19.032642, "volume": 10224.0}, {"date": "2014-12-24", "close": 19.111986, "volume": 1936.0}, {"date": "2014-12-29", "close": 19.14174, "volume": 6338.0}, {"date": "2014-12-30", "close": 19.151658, "volume": 6251.0}, {"date": "2014-12-31", "close": 19.151658, "volume": 841.0}, {"date": "2015-01-02", "close": 19.131822, "volume": 878.0}, {"date": "2015-01-05", "close": 19.121904, "volume": 613.0}, {"date": "2015-01-06", "close": 19.111986, "volume": 11928.0}, {"date": "2015-01-07", "close": 19.082232, "volume": 1338.0}, {"date": "2015-01-08", "close": 19.062396, "volume": 4715.0}, {"date": "2015-01-09", "close": 18.94338, "volume": 90828.0}, {"date": "2015-01-12", "close": 18.94338, "volume": 48447.0}, {"date": "2015-01-13", "close": 18.8442, "volume": 2721.0}, {"date": "2015-01-14", "close": 18.8442, "volume": 19404.0}, {"date": "2015-01-15", "close": 18.873954, "volume": 13275.0}, {"date": "2015-01-16", "close": 18.8442, "volume": 5313.0}, {"date": "2015-01-19", "close": 18.94338, "volume": 31586.0}, {"date": "2015-01-20", "close": 18.94338, "volume": 7147.0}, {"date": "2015-01-21", "close": 18.79461, "volume": 7690.0}, {"date": "2015-01-22", "close": 19.032642, "volume": 4875.0}, {"date": "2015-01-23", "close": 19.04256, "volume": 3082.0}, {"date": "2015-01-27", "close": 18.963216, "volume": 14944.0}, {"date": "2015-01-28", "close": 18.883872, "volume": 34082.0}, {"date": "2015-01-29", "close": 19.3401, "volume": 41474.0}, {"date": "2015-01-30", "close": 19.836, "volume": 15717.0}, {"date": "2015-02-02", "close": 19.667394, "volume": 17458.0}, {"date": "2015-02-03", "close": 19.43928, "volume": 11435.0}, {"date": "2015-02-04", "close": 19.78641, "volume": 12675.0}, {"date": "2015-02-05", "close": 19.88559, "volume": 6363.0}, {"date": "2015-02-06", "close": 20.113704, "volume": 18632.0}, {"date": "2015-02-09", "close": 20.490588, "volume": 13627.0}, {"date": "2015-02-10", "close": 20.470752, "volume": 22838.0}, {"date": "2015-02-11", "close": 20.72862, "volume": 8522.0}, {"date": "2015-02-12", "close": 20.62944, "volume": 3660.0}, {"date": "2015-02-13", "close": 20.62944, "volume": 4814.0}, {"date": "2015-02-16", "close": 20.77821, "volume": 3558.0}, {"date": "2015-02-17", "close": 21.184848, "volume": 8576.0}, {"date": "2015-02-18", "close": 20.77821, "volume": 4526.0}, {"date": "2015-02-19", "close": 21.02616, "volume": 2846.0}, {"date": "2015-02-20", "close": 20.92698, "volume": 6508.0}, {"date": "2015-02-23", "close": 20.887308, "volume": 6790.0}, {"date": "2015-02-24", "close": 21.293946, "volume": 1592.0}, {"date": "2015-02-25", "close": 21.07575, "volume": 6462.0}, {"date": "2015-02-26", "close": 21.135258, "volume": 12333.0}, {"date": "2015-02-27", "close": 21.115422, "volume": 10789.0}, {"date": "2015-03-02", "close": 21.204684, "volume": 70142.0}, {"date": "2015-03-03", "close": 21.313782, "volume": 36741.0}, {"date": "2015-03-04", "close": 21.27411, "volume": 69595.0}, {"date": "2015-03-05", "close": 21.37329, "volume": 19923.0}, {"date": "2015-03-06", "close": 21.62124, "volume": 11044.0}, {"date": "2015-03-09", "close": 21.67083, "volume": 52757.0}, {"date": "2015-03-10", "close": 21.8196, "volume": 11349.0}, {"date": "2015-03-11", "close": 21.879108, "volume": 14344.0}, {"date": "2015-03-12", "close": 21.591486, "volume": 6274.0}, {"date": "2015-03-13", "close": 21.8196, "volume": 52432.0}, {"date": "2015-03-16", "close": 21.96837, "volume": 11217.0}, {"date": "2015-03-17", "close": 21.22452, "volume": 154547.0}, {"date": "2015-03-18", "close": 21.353454, "volume": 26727.0}, {"date": "2015-03-19", "close": 21.42288, "volume": 19455.0}, {"date": "2015-03-20", "close": 21.938616, "volume": 22551.0}, {"date": "2015-03-23", "close": 21.67083, "volume": 1951.0}, {"date": "2015-03-24", "close": 21.62124, "volume": 12583.0}, {"date": "2015-03-25", "close": 21.72042, "volume": 58150.0}, {"date": "2015-03-26", "close": 21.67083, "volume": 14916.0}, {"date": "2015-03-27", "close": 21.62124, "volume": 21534.0}, {"date": "2015-03-30", "close": 21.62124, "volume": 35058.0}, {"date": "2015-03-31", "close": 21.62124, "volume": 29698.0}, {"date": "2015-04-01", "close": 21.8196, "volume": 16415.0}, {"date": "2015-04-02", "close": 22.06755, "volume": 22229.0}, {"date": "2015-04-07", "close": 22.097304, "volume": 14153.0}, {"date": "2015-04-08", "close": 22.26591, "volume": 74615.0}, {"date": "2015-04-09", "close": 22.097304, "volume": 14009.0}, {"date": "2015-04-10", "close": 22.275828, "volume": 2019.0}, {"date": "2015-04-13", "close": 22.16673, "volume": 3067.0}, {"date": "2015-04-14", "close": 22.01796, "volume": 16826.0}, {"date": "2015-04-15", "close": 21.62124, "volume": 38577.0}, {"date": "2015-04-16", "close": 21.8196, "volume": 4066.0}, {"date": "2015-04-17", "close": 21.62124, "volume": 11941.0}, {"date": "2015-04-20", "close": 21.52206, "volume": 5234.0}, {"date": "2015-04-21", "close": 21.3237, "volume": 15462.0}, {"date": "2015-04-22", "close": 20.8278, "volume": 6292.0}, {"date": "2015-04-23", "close": 20.907144, "volume": 26387.0}, {"date": "2015-04-24", "close": 21.57165, "volume": 9990.0}, {"date": "2015-04-27", "close": 21.57165, "volume": 11688.0}, {"date": "2015-04-28", "close": 21.8196, "volume": 12283.0}, {"date": "2015-04-29", "close": 21.47247, "volume": 460.0}, {"date": "2015-04-30", "close": 21.62124, "volume": 32323.0}, {"date": "2015-05-01", "close": 21.492306, "volume": 10662.0}, {"date": "2015-05-04", "close": 21.52206, "volume": 6409.0}, {"date": "2015-05-05", "close": 21.42288, "volume": 8224.0}, {"date": "2015-05-06", "close": 21.62124, "volume": 44126.0}, {"date": "2015-05-07", "close": 21.47247, "volume": 3671.0}, {"date": "2015-05-08", "close": 21.62124, "volume": 42712.0}, {"date": "2015-05-11", "close": 21.67083, "volume": 3769.0}, {"date": "2015-05-12", "close": 21.52206, "volume": 5889.0}, {"date": "2015-05-13", "close": 21.581568, "volume": 52139.0}, {"date": "2015-05-14", "close": 21.8196, "volume": 15430.0}, {"date": "2015-05-15", "close": 21.849354, "volume": 133043.0}, {"date": "2015-05-18", "close": 21.442716, "volume": 4726.0}, {"date": "2015-05-19", "close": 21.849354, "volume": 11316.0}, {"date": "2015-05-20", "close": 21.42288, "volume": 7952.0}, {"date": "2015-05-21", "close": 21.77001, "volume": 2742.0}, {"date": "2015-05-22", "close": 21.52206, "volume": 6533.0}, {"date": "2015-05-25", "close": 21.531978, "volume": 4393.0}, {"date": "2015-05-26", "close": 21.62124, "volume": 9722.0}, {"date": "2015-05-27", "close": 21.62124, "volume": 31239.0}, {"date": "2015-05-28", "close": 21.631158, "volume": 898.0}, {"date": "2015-05-29", "close": 21.57165, "volume": 35686.0}, {"date": "2015-06-01", "close": 21.244356, "volume": 6258.0}, {"date": "2015-06-02", "close": 21.91878, "volume": 10191.0}, {"date": "2015-06-03", "close": 21.42288, "volume": 6859.0}, {"date": "2015-06-04", "close": 21.02616, "volume": 22608.0}, {"date": "2015-06-05", "close": 21.045996, "volume": 4163.0}, {"date": "2015-06-09", "close": 20.8278, "volume": 12856.0}, {"date": "2015-06-10", "close": 20.738538, "volume": 5016.0}, {"date": "2015-06-11", "close": 21.22452, "volume": 6728.0}, {"date": "2015-06-12", "close": 21.77001, "volume": 12076.0}, {"date": "2015-06-15", "close": 21.62124, "volume": 4522.0}, {"date": "2015-06-16", "close": 21.62124, "volume": 4314.0}, {"date": "2015-06-17", "close": 21.62124, "volume": 6171.0}, {"date": "2015-06-18", "close": 20.53026, "volume": 4424.0}, {"date": "2015-06-19", "close": 20.3319, "volume": 29149.0}, {"date": "2015-06-22", "close": 20.212884, "volume": 16659.0}, {"date": "2015-06-23", "close": 20.788128, "volume": 4458.0}, {"date": "2015-06-24", "close": 20.57985, "volume": 6605.0}, {"date": "2015-06-25", "close": 21.016242, "volume": 7052.0}, {"date": "2015-06-26", "close": 21.42288, "volume": 2233.0}, {"date": "2015-06-29", "close": 21.055914, "volume": 2217.0}, {"date": "2015-06-30", "close": 20.222802, "volume": 5278.0}, {"date": "2015-07-01", "close": 20.917062, "volume": 801.0}, {"date": "2015-07-02", "close": 20.391408, "volume": 1449.0}, {"date": "2015-07-03", "close": 20.292228, "volume": 106.0}, {"date": "2015-07-06", "close": 20.28231, "volume": 44067.0}, {"date": "2015-07-07", "close": 20.917062, "volume": 4889.0}, {"date": "2015-07-08", "close": 21.313782, "volume": 6405.0}, {"date": "2015-07-09", "close": 21.234438, "volume": 15424.0}, {"date": "2015-07-10", "close": 21.3237, "volume": 8891.0}, {"date": "2015-07-13", "close": 20.72862, "volume": 27801.0}, {"date": "2015-07-14", "close": 21.601404, "volume": 3752.0}, {"date": "2015-07-15", "close": 21.343536, "volume": 8305.0}, {"date": "2015-07-16", "close": 21.492306, "volume": 1369.0}, {"date": "2015-07-17", "close": 21.62124, "volume": 2253.0}, {"date": "2015-07-20", "close": 21.958452, "volume": 1639.0}, {"date": "2015-07-21", "close": 22.06755, "volume": 6310.0}, {"date": "2015-07-22", "close": 22.76181, "volume": 13040.0}, {"date": "2015-07-23", "close": 22.51386, "volume": 6215.0}, {"date": "2015-07-24", "close": 22.46427, "volume": 5506.0}, {"date": "2015-07-27", "close": 22.801482, "volume": 17521.0}, {"date": "2015-07-28", "close": 22.56345, "volume": 319704.0}, {"date": "2015-07-29", "close": 22.543614, "volume": 3338.0}, {"date": "2015-07-30", "close": 22.851072, "volume": 25389.0}, {"date": "2015-07-31", "close": 23.20812, "volume": 116441.0}, {"date": "2015-08-03", "close": 24.19992, "volume": 202.0}, {"date": "2015-08-04", "close": 23.8032, "volume": 3853.0}, {"date": "2015-08-05", "close": 23.743692, "volume": 3246.0}, {"date": "2015-08-06", "close": 23.793282, "volume": 822.0}, {"date": "2015-08-07", "close": 23.50566, "volume": 1599.0}, {"date": "2015-08-10", "close": 23.8032, "volume": 2060.0}, {"date": "2015-08-11", "close": 23.515578, "volume": 1111.0}, {"date": "2015-08-12", "close": 23.446152, "volume": 1735.0}, {"date": "2015-08-13", "close": 23.862708, "volume": 3742.0}, {"date": "2015-08-14", "close": 23.763528, "volume": 2070.0}, {"date": "2015-08-17", "close": 23.75361, "volume": 5868.0}, {"date": "2015-08-18", "close": 23.35689, "volume": 4168.0}, {"date": "2015-08-19", "close": 23.60484, "volume": 3493.0}, {"date": "2015-08-20", "close": 23.20812, "volume": 4761.0}, {"date": "2015-08-21", "close": 23.40648, "volume": 4994.0}, {"date": "2015-08-24", "close": 22.56345, "volume": 8019.0}, {"date": "2015-08-25", "close": 22.56345, "volume": 2740.0}, {"date": "2015-08-26", "close": 22.51386, "volume": 2720.0}, {"date": "2015-08-27", "close": 22.46427, "volume": 3934.0}, {"date": "2015-08-28", "close": 22.771728, "volume": 11448.0}, {"date": "2015-08-31", "close": 22.61304, "volume": 2876.0}, {"date": "2015-09-01", "close": 22.3155, "volume": 7820.0}, {"date": "2015-09-02", "close": 22.56345, "volume": 3267.0}, {"date": "2015-09-03", "close": 22.56345, "volume": 6377.0}, {"date": "2015-09-04", "close": 22.76181, "volume": 10529.0}, {"date": "2015-09-07", "close": 22.76181, "volume": 3744.0}, {"date": "2015-09-08", "close": 23.049432, "volume": 7503.0}, {"date": "2015-09-09", "close": 23.327136, "volume": 1162.0}, {"date": "2015-09-10", "close": 23.297382, "volume": 10536.0}, {"date": "2015-09-11", "close": 23.05935, "volume": 5206.0}, {"date": "2015-09-14", "close": 23.148612, "volume": 3869.0}, {"date": "2015-09-15", "close": 22.8114, "volume": 35691.0}, {"date": "2015-09-16", "close": 22.8114, "volume": 8537.0}, {"date": "2015-09-17", "close": 21.898944, "volume": 304.0}, {"date": "2015-09-18", "close": 21.52206, "volume": 5660.0}, {"date": "2015-09-21", "close": 21.77001, "volume": 16453.0}, {"date": "2015-09-22", "close": 22.325418, "volume": 1404.0}, {"date": "2015-09-23", "close": 20.97657, "volume": 71515.0}, {"date": "2015-09-24", "close": 22.503942, "volume": 2958.0}, {"date": "2015-09-25", "close": 22.3155, "volume": 1288.0}, {"date": "2015-09-28", "close": 22.077468, "volume": 19376.0}, {"date": "2015-09-29", "close": 22.146894, "volume": 6922.0}, {"date": "2015-09-30", "close": 22.56345, "volume": 6428.0}, {"date": "2015-10-01", "close": 22.543614, "volume": 192.0}, {"date": "2015-10-02", "close": 22.543614, "volume": 17557.0}, {"date": "2015-10-05", "close": 22.533696, "volume": 887.0}, {"date": "2015-10-06", "close": 22.404762, "volume": 10337.0}, {"date": "2015-10-07", "close": 22.404762, "volume": 2947.0}, {"date": "2015-10-08", "close": 22.41468, "volume": 4226.0}, {"date": "2015-10-09", "close": 21.839436, "volume": 8404.0}, {"date": "2015-10-12", "close": 21.948534, "volume": 11906.0}, {"date": "2015-10-13", "close": 21.8196, "volume": 3509.0}, {"date": "2015-10-14", "close": 21.8196, "volume": 1877.0}, {"date": "2015-10-15", "close": 21.91878, "volume": 19195.0}, {"date": "2015-10-16", "close": 22.196484, "volume": 3668.0}, {"date": "2015-10-19", "close": 22.16673, "volume": 8700.0}, {"date": "2015-10-20", "close": 22.06755, "volume": 3067.0}, {"date": "2015-10-21", "close": 22.543614, "volume": 6327.0}, {"date": "2015-10-22", "close": 23.297382, "volume": 109740.0}, {"date": "2015-10-23", "close": 23.55525, "volume": 4156.0}, {"date": "2015-10-26", "close": 23.3073, "volume": 9430.0}, {"date": "2015-10-27", "close": 23.20812, "volume": 9850.0}, {"date": "2015-10-28", "close": 22.8114, "volume": 29473.0}, {"date": "2015-10-29", "close": 22.781646, "volume": 21678.0}, {"date": "2015-10-30", "close": 22.91058, "volume": 35210.0}, {"date": "2015-11-02", "close": 23.039514, "volume": 105930.0}, {"date": "2015-11-03", "close": 23.039514, "volume": 2793.0}, {"date": "2015-11-04", "close": 23.237874, "volume": 7394.0}, {"date": "2015-11-06", "close": 22.355172, "volume": 559.0}, {"date": "2015-11-09", "close": 22.424598, "volume": 531.0}, {"date": "2015-11-10", "close": 22.41468, "volume": 4048.0}, {"date": "2015-11-11", "close": 22.36509, "volume": 6637.0}, {"date": "2015-11-12", "close": 22.3155, "volume": 47811.0}, {"date": "2015-11-13", "close": 22.494024, "volume": 6158.0}, {"date": "2015-11-16", "close": 21.978288, "volume": 6970.0}, {"date": "2015-11-17", "close": 21.86919, "volume": 11151.0}, {"date": "2015-11-18", "close": 22.156812, "volume": 5193.0}, {"date": "2015-11-19", "close": 21.8196, "volume": 5003.0}, {"date": "2015-11-20", "close": 21.72042, "volume": 11297.0}, {"date": "2015-11-23", "close": 21.91878, "volume": 235236.0}, {"date": "2015-11-24", "close": 20.8278, "volume": 2234.0}, {"date": "2015-11-25", "close": 21.07575, "volume": 7075.0}, {"date": "2015-11-26", "close": 21.8196, "volume": 5274.0}, {"date": "2015-11-27", "close": 20.837718, "volume": 14285.0}, {"date": "2015-11-30", "close": 21.3237, "volume": 16700.0}, {"date": "2015-12-01", "close": 20.87739, "volume": 6447.0}, {"date": "2015-12-02", "close": 19.806246, "volume": 78923.0}, {"date": "2015-12-15", "close": 19.88559, "volume": 2858.0}, {"date": "2015-12-16", "close": 19.796328, "volume": 192997.0}, {"date": "2015-12-17", "close": 19.548378, "volume": 2671.0}, {"date": "2015-12-18", "close": 20.768292, "volume": 12789.0}, {"date": "2015-12-21", "close": 19.68723, "volume": 11594.0}, {"date": "2015-12-22", "close": 19.836, "volume": 8460.0}, {"date": "2015-12-23", "close": 19.836, "volume": 559.0}, {"date": "2015-12-24", "close": 19.836, "volume": 3900.0}, {"date": "2015-12-29", "close": 20.361654, "volume": 411.0}, {"date": "2015-12-31", "close": 20.312064, "volume": 424.0}, {"date": "2016-01-04", "close": 20.113704, "volume": 5858.0}, {"date": "2016-01-05", "close": 20.321982, "volume": 5073.0}, {"date": "2016-01-06", "close": 19.836, "volume": 3792.0}, {"date": "2016-01-07", "close": 20.23272, "volume": 5133.0}, {"date": "2016-01-08", "close": 20.024442, "volume": 5948.0}, {"date": "2016-01-12", "close": 19.836, "volume": 10767.0}, {"date": "2016-01-13", "close": 19.836, "volume": 63817.0}, {"date": "2016-01-14", "close": 19.836, "volume": 18004.0}, {"date": "2016-01-15", "close": 19.845918, "volume": 142.0}, {"date": "2016-01-18", "close": 19.171494, "volume": 17965.0}, {"date": "2016-01-19", "close": 19.19133, "volume": 1676.0}, {"date": "2016-01-20", "close": 18.873954, "volume": 3108.0}, {"date": "2016-01-21", "close": 19.250838, "volume": 1851.0}, {"date": "2016-01-22", "close": 19.280592, "volume": 1123.0}, {"date": "2016-01-25", "close": 18.94338, "volume": 4841.0}, {"date": "2016-01-27", "close": 19.29051, "volume": 6756.0}, {"date": "2016-01-28", "close": 19.09215, "volume": 6057.0}, {"date": "2016-01-29", "close": 18.8442, "volume": 4983.0}, {"date": "2016-02-01", "close": 18.74502, "volume": 28162.0}, {"date": "2016-02-02", "close": 18.764856, "volume": 8637.0}, {"date": "2016-02-03", "close": 18.05076, "volume": 29040.0}, {"date": "2016-02-04", "close": 16.46388, "volume": 13857.0}, {"date": "2016-02-05", "close": 16.3647, "volume": 17698.0}, {"date": "2016-02-08", "close": 16.06716, "volume": 17983.0}, {"date": "2016-02-09", "close": 14.92659, "volume": 27741.0}, {"date": "2016-02-10", "close": 15.561342, "volume": 1869.0}, {"date": "2016-02-11", "close": 15.452244, "volume": 13038.0}, {"date": "2016-02-12", "close": 15.02577, "volume": 14713.0}, {"date": "2016-02-15", "close": 15.07536, "volume": 10130.0}, {"date": "2016-02-16", "close": 15.085278, "volume": 23092.0}, {"date": "2016-02-17", "close": 14.877, "volume": 46511.0}, {"date": "2016-02-18", "close": 14.738148, "volume": 27792.0}, {"date": "2016-02-19", "close": 14.67864, "volume": 12164.0}, {"date": "2016-02-22", "close": 14.420772, "volume": 28623.0}, {"date": "2016-02-23", "close": 14.48028, "volume": 311052.0}, {"date": "2016-02-24", "close": 14.48028, "volume": 19726.0}, {"date": "2016-02-25", "close": 14.3811, "volume": 19929.0}, {"date": "2016-02-26", "close": 14.3811, "volume": 101228.0}, {"date": "2016-02-29", "close": 14.400936, "volume": 37139.0}, {"date": "2016-03-01", "close": 14.3811, "volume": 23149.0}, {"date": "2016-03-02", "close": 14.510034, "volume": 25871.0}, {"date": "2016-03-03", "close": 14.559624, "volume": 12419.0}, {"date": "2016-03-04", "close": 14.57946, "volume": 21774.0}, {"date": "2016-03-07", "close": 14.62905, "volume": 136158.0}, {"date": "2016-03-08", "close": 14.92659, "volume": 45547.0}, {"date": "2016-03-09", "close": 15.501834, "volume": 23538.0}, {"date": "2016-03-10", "close": 15.055524, "volume": 8638.0}, {"date": "2016-03-11", "close": 15.144786, "volume": 38705.0}, {"date": "2016-03-14", "close": 14.688558, "volume": 6187.0}, {"date": "2016-03-15", "close": 14.787738, "volume": 6474.0}, {"date": "2016-03-16", "close": 14.212494, "volume": 25692.0}, {"date": "2016-03-17", "close": 13.93479, "volume": 32876.0}, {"date": "2016-03-18", "close": 13.696758, "volume": 344066.0}, {"date": "2016-03-21", "close": 14.23233, "volume": 914532.0}, {"date": "2016-03-22", "close": 13.8852, "volume": 43798.0}, {"date": "2016-03-23", "close": 14.03397, "volume": 32254.0}, {"date": "2016-03-24", "close": 13.815774, "volume": 37184.0}, {"date": "2016-03-29", "close": 13.111596, "volume": 31965.0}, {"date": "2016-03-30", "close": 13.131432, "volume": 51494.0}, {"date": "2016-03-31", "close": 13.19094, "volume": 50546.0}, {"date": "2016-04-01", "close": 13.607496, "volume": 6881.0}, {"date": "2016-04-04", "close": 13.924872, "volume": 7479.0}, {"date": "2016-04-05", "close": 13.93479, "volume": 24726.0}, {"date": "2016-04-06", "close": 14.519952, "volume": 8399.0}, {"date": "2016-04-07", "close": 14.18274, "volume": 11816.0}, {"date": "2016-04-08", "close": 14.440608, "volume": 12663.0}, {"date": "2016-04-11", "close": 14.252166, "volume": 8367.0}, {"date": "2016-04-12", "close": 14.301756, "volume": 15543.0}, {"date": "2016-04-13", "close": 14.33151, "volume": 4614.0}, {"date": "2016-04-14", "close": 14.33151, "volume": 6017.0}, {"date": "2016-04-15", "close": 14.43069, "volume": 6129.0}, {"date": "2016-04-18", "close": 14.33151, "volume": 34457.0}, {"date": "2016-04-19", "close": 14.57946, "volume": 24302.0}, {"date": "2016-04-20", "close": 15.3729, "volume": 26806.0}, {"date": "2016-04-21", "close": 15.055524, "volume": 7648.0}, {"date": "2016-04-22", "close": 15.283638, "volume": 197889.0}, {"date": "2016-04-26", "close": 15.72003, "volume": 24899.0}, {"date": "2016-04-27", "close": 15.8688, "volume": 14710.0}, {"date": "2016-04-28", "close": 15.72003, "volume": 147816.0}, {"date": "2016-04-29", "close": 15.07536, "volume": 19264.0}, {"date": "2016-05-02", "close": 14.877, "volume": 6807.0}, {"date": "2016-05-03", "close": 14.18274, "volume": 20293.0}, {"date": "2016-05-04", "close": 14.03397, "volume": 30272.0}, {"date": "2016-05-05", "close": 13.914954, "volume": 399737.0}, {"date": "2016-05-06", "close": 13.78602, "volume": 12498.0}, {"date": "2016-05-09", "close": 14.03397, "volume": 40761.0}, {"date": "2016-05-10", "close": 13.8852, "volume": 124786.0}, {"date": "2016-05-11", "close": 13.8852, "volume": 40590.0}, {"date": "2016-05-12", "close": 13.924872, "volume": 18434.0}, {"date": "2016-05-13", "close": 14.03397, "volume": 16233.0}, {"date": "2016-05-16", "close": 14.073642, "volume": 48045.0}, {"date": "2016-05-17", "close": 14.073642, "volume": 46114.0}, {"date": "2016-05-18", "close": 13.944708, "volume": 25281.0}, {"date": "2016-05-19", "close": 13.905036, "volume": 55912.0}, {"date": "2016-05-20", "close": 13.93479, "volume": 41669.0}, {"date": "2016-05-23", "close": 13.8852, "volume": 44728.0}, {"date": "2016-05-24", "close": 13.8852, "volume": 120004.0}, {"date": "2016-05-25", "close": 13.994298, "volume": 44447.0}, {"date": "2016-05-26", "close": 14.024052, "volume": 34385.0}, {"date": "2016-05-27", "close": 14.103396, "volume": 13918.0}, {"date": "2016-05-30", "close": 14.113314, "volume": 14435.0}, {"date": "2016-05-31", "close": 14.143068, "volume": 36438.0}, {"date": "2016-06-01", "close": 14.143068, "volume": 3239.0}, {"date": "2016-06-02", "close": 14.212494, "volume": 19314.0}, {"date": "2016-06-03", "close": 14.67864, "volume": 41192.0}, {"date": "2016-06-06", "close": 14.817492, "volume": 45941.0}, {"date": "2016-06-07", "close": 15.52167, "volume": 15541.0}, {"date": "2016-06-08", "close": 15.858882, "volume": 30523.0}, {"date": "2016-06-09", "close": 15.67044, "volume": 56786.0}, {"date": "2016-06-10", "close": 15.382818, "volume": 17618.0}, {"date": "2016-06-14", "close": 15.52167, "volume": 20364.0}, {"date": "2016-06-15", "close": 15.412572, "volume": 13235.0}, {"date": "2016-06-16", "close": 15.72003, "volume": 12318.0}, {"date": "2016-06-17", "close": 15.491916, "volume": 2935.0}, {"date": "2016-06-20", "close": 15.62085, "volume": 13709.0}, {"date": "2016-06-21", "close": 16.186176, "volume": 22326.0}, {"date": "2016-06-22", "close": 16.3647, "volume": 14821.0}, {"date": "2016-06-23", "close": 16.11675, "volume": 5976.0}, {"date": "2016-06-24", "close": 15.8688, "volume": 18536.0}, {"date": "2016-06-27", "close": 15.47208, "volume": 26323.0}, {"date": "2016-06-28", "close": 15.392736, "volume": 19071.0}, {"date": "2016-06-29", "close": 15.8688, "volume": 13123.0}, {"date": "2016-06-30", "close": 16.305192, "volume": 11237.0}, {"date": "2016-07-01", "close": 16.057242, "volume": 12363.0}, {"date": "2016-07-04", "close": 16.255602, "volume": 6601.0}, {"date": "2016-07-05", "close": 15.898554, "volume": 7688.0}, {"date": "2016-07-06", "close": 15.680358, "volume": 13496.0}, {"date": "2016-07-07", "close": 15.660522, "volume": 6465.0}, {"date": "2016-07-08", "close": 15.57126, "volume": 4421.0}, {"date": "2016-07-11", "close": 15.8688, "volume": 6143.0}, {"date": "2016-07-12", "close": 16.26552, "volume": 11146.0}, {"date": "2016-07-13", "close": 16.434126, "volume": 18333.0}, {"date": "2016-07-14", "close": 16.721748, "volume": 8589.0}, {"date": "2016-07-15", "close": 16.81101, "volume": 5285.0}, {"date": "2016-07-18", "close": 15.8688, "volume": 5418.0}, {"date": "2016-07-19", "close": 16.71183, "volume": 4491.0}, {"date": "2016-07-20", "close": 16.850682, "volume": 11604.0}, {"date": "2016-07-21", "close": 16.850682, "volume": 113762.0}, {"date": "2016-07-22", "close": 16.76142, "volume": 3177.0}, {"date": "2016-07-25", "close": 16.95978, "volume": 32384.0}, {"date": "2016-07-26", "close": 16.8606, "volume": 95225.0}, {"date": "2016-07-27", "close": 16.850682, "volume": 28105.0}, {"date": "2016-07-28", "close": 16.8606, "volume": 69102.0}, {"date": "2016-07-29", "close": 16.95978, "volume": 30491.0}, {"date": "2016-08-01", "close": 17.277156, "volume": 6572.0}, {"date": "2016-08-02", "close": 16.939944, "volume": 7229.0}, {"date": "2016-08-03", "close": 17.3565, "volume": 17509.0}, {"date": "2016-08-04", "close": 17.663958, "volume": 5779.0}, {"date": "2016-08-05", "close": 17.05896, "volume": 1823.0}, {"date": "2016-08-08", "close": 17.20773, "volume": 9088.0}, {"date": "2016-08-09", "close": 17.8524, "volume": 14288.0}, {"date": "2016-08-10", "close": 17.65404, "volume": 22488.0}, {"date": "2016-08-11", "close": 17.70363, "volume": 20575.0}, {"date": "2016-08-12", "close": 18.05076, "volume": 22938.0}, {"date": "2016-08-15", "close": 18.090432, "volume": 8965.0}, {"date": "2016-08-16", "close": 17.95158, "volume": 13070.0}, {"date": "2016-08-17", "close": 17.822646, "volume": 3825.0}, {"date": "2016-08-18", "close": 17.8524, "volume": 23646.0}, {"date": "2016-08-19", "close": 18.030924, "volume": 7424.0}, {"date": "2016-08-22", "close": 17.882154, "volume": 14827.0}, {"date": "2016-08-23", "close": 18.10035, "volume": 41380.0}, {"date": "2016-08-24", "close": 19.09215, "volume": 258249.0}, {"date": "2016-08-25", "close": 18.89379, "volume": 10139.0}, {"date": "2016-08-26", "close": 18.665676, "volume": 4569.0}, {"date": "2016-08-29", "close": 18.487152, "volume": 4223.0}, {"date": "2016-08-30", "close": 18.49707, "volume": 13480.0}, {"date": "2016-08-31", "close": 18.64584, "volume": 7683.0}, {"date": "2016-09-01", "close": 18.308628, "volume": 11062.0}, {"date": "2016-09-02", "close": 18.10035, "volume": 34391.0}, {"date": "2016-09-05", "close": 17.75322, "volume": 36548.0}, {"date": "2016-09-06", "close": 17.792892, "volume": 9559.0}, {"date": "2016-09-07", "close": 17.792892, "volume": 10518.0}, {"date": "2016-09-08", "close": 17.773056, "volume": 6154.0}, {"date": "2016-09-09", "close": 17.822646, "volume": 209283.0}, {"date": "2016-09-12", "close": 17.70363, "volume": 35939.0}, {"date": "2016-09-13", "close": 17.693712, "volume": 11922.0}, {"date": "2016-09-14", "close": 17.485434, "volume": 24423.0}, {"date": "2016-09-15", "close": 17.3565, "volume": 236450.0}, {"date": "2016-09-16", "close": 17.65404, "volume": 326553.0}, {"date": "2016-09-19", "close": 17.75322, "volume": 896.0}, {"date": "2016-09-20", "close": 18.05076, "volume": 44217.0}, {"date": "2016-09-21", "close": 17.723466, "volume": 19715.0}, {"date": "2016-09-22", "close": 18.05076, "volume": 19285.0}, {"date": "2016-09-23", "close": 18.259038, "volume": 27887.0}, {"date": "2016-09-26", "close": 18.19953, "volume": 21415.0}, {"date": "2016-09-27", "close": 18.59625, "volume": 18565.0}, {"date": "2016-09-28", "close": 19.022724, "volume": 120113.0}, {"date": "2016-09-29", "close": 19.310346, "volume": 17032.0}, {"date": "2016-09-30", "close": 19.469034, "volume": 19020.0}, {"date": "2016-10-03", "close": 19.776492, "volume": 4642.0}, {"date": "2016-10-04", "close": 19.766574, "volume": 13255.0}, {"date": "2016-10-05", "close": 19.707066, "volume": 7333.0}, {"date": "2016-10-06", "close": 19.68723, "volume": 11076.0}, {"date": "2016-10-07", "close": 19.707066, "volume": 3659.0}, {"date": "2016-10-10", "close": 19.73682, "volume": 8924.0}, {"date": "2016-10-11", "close": 19.677312, "volume": 4034.0}, {"date": "2016-10-12", "close": 19.082232, "volume": 6240.0}, {"date": "2016-10-13", "close": 18.44748, "volume": 9739.0}, {"date": "2016-10-14", "close": 18.824364, "volume": 480.0}, {"date": "2016-10-17", "close": 19.3401, "volume": 14470.0}, {"date": "2016-10-18", "close": 19.14174, "volume": 4079.0}, {"date": "2016-10-19", "close": 19.14174, "volume": 13712.0}, {"date": "2016-10-20", "close": 19.121904, "volume": 3278.0}, {"date": "2016-10-21", "close": 19.14174, "volume": 22291.0}, {"date": "2016-10-24", "close": 18.358218, "volume": 17189.0}, {"date": "2016-10-25", "close": 18.3483, "volume": 20407.0}, {"date": "2016-10-26", "close": 18.328464, "volume": 8721.0}, {"date": "2016-10-27", "close": 17.376336, "volume": 20676.0}, {"date": "2016-10-28", "close": 17.842482, "volume": 6994.0}, {"date": "2016-10-31", "close": 17.614368, "volume": 32354.0}, {"date": "2016-11-01", "close": 17.3565, "volume": 2970.0}, {"date": "2016-11-02", "close": 17.029206, "volume": 14156.0}, {"date": "2016-11-03", "close": 16.8606, "volume": 4647.0}, {"date": "2016-11-04", "close": 15.878718, "volume": 6527.0}, {"date": "2016-11-07", "close": 16.8606, "volume": 19880.0}, {"date": "2016-11-08", "close": 16.701912, "volume": 10532.0}, {"date": "2016-11-09", "close": 16.305192, "volume": 8191.0}, {"date": "2016-11-10", "close": 16.8606, "volume": 9549.0}, {"date": "2016-11-11", "close": 17.435844, "volume": 24607.0}, {"date": "2016-11-14", "close": 16.8606, "volume": 9304.0}, {"date": "2016-11-15", "close": 16.8606, "volume": 10463.0}, {"date": "2016-11-16", "close": 16.76142, "volume": 789.0}, {"date": "2016-11-17", "close": 16.8606, "volume": 26247.0}, {"date": "2016-11-18", "close": 16.8606, "volume": 9157.0}, {"date": "2016-11-21", "close": 16.721748, "volume": 7057.0}, {"date": "2016-11-22", "close": 16.721748, "volume": 10034.0}, {"date": "2016-11-23", "close": 16.8606, "volume": 10043.0}, {"date": "2016-11-24", "close": 16.8606, "volume": 16603.0}, {"date": "2016-11-25", "close": 16.8606, "volume": 5934.0}, {"date": "2016-11-28", "close": 16.8606, "volume": 3837.0}, {"date": "2016-11-29", "close": 17.10855, "volume": 12322.0}, {"date": "2016-11-30", "close": 17.05896, "volume": 34402.0}, {"date": "2016-12-01", "close": 17.3565, "volume": 4857.0}, {"date": "2016-12-02", "close": 17.15814, "volume": 8504.0}, {"date": "2016-12-05", "close": 16.8606, "volume": 40665.0}, {"date": "2016-12-06", "close": 16.8606, "volume": 297.0}, {"date": "2016-12-07", "close": 16.95978, "volume": 12383.0}, {"date": "2016-12-08", "close": 17.90199, "volume": 5339.0}, {"date": "2016-12-09", "close": 17.90199, "volume": 217.0}, {"date": "2016-12-12", "close": 17.15814, "volume": 267.0}, {"date": "2016-12-13", "close": 17.743302, "volume": 2442.0}, {"date": "2016-12-14", "close": 17.25732, "volume": 9855.0}, {"date": "2016-12-15", "close": 17.078796, "volume": 6869.0}, {"date": "2016-12-16", "close": 17.217648, "volume": 26178.0}, {"date": "2016-12-19", "close": 17.177976, "volume": 3511.0}, {"date": "2016-12-20", "close": 17.65404, "volume": 15418.0}, {"date": "2016-12-21", "close": 17.386254, "volume": 1390.0}, {"date": "2016-12-22", "close": 17.55486, "volume": 156209.0}, {"date": "2016-12-23", "close": 17.515188, "volume": 2979.0}, {"date": "2016-12-28", "close": 17.495352, "volume": 9392.0}, {"date": "2016-12-29", "close": 17.465598, "volume": 8807.0}, {"date": "2016-12-30", "close": 17.3565, "volume": 513.0}, {"date": "2017-01-03", "close": 17.475516, "volume": 6264.0}, {"date": "2017-01-04", "close": 17.3565, "volume": 24003.0}, {"date": "2017-01-05", "close": 17.60445, "volume": 5875.0}, {"date": "2017-01-06", "close": 17.544942, "volume": 4414.0}, {"date": "2017-01-09", "close": 17.60445, "volume": 6283.0}, {"date": "2017-01-10", "close": 17.60445, "volume": 134.0}, {"date": "2017-01-11", "close": 17.60445, "volume": 11998.0}, {"date": "2017-01-12", "close": 17.475516, "volume": 613.0}, {"date": "2017-01-13", "close": 17.326746, "volume": 496.0}, {"date": "2017-01-16", "close": 17.8524, "volume": 7841.0}, {"date": "2017-01-17", "close": 17.8524, "volume": 4813.0}, {"date": "2017-01-18", "close": 17.336664, "volume": 5809.0}, {"date": "2017-01-19", "close": 18.120186, "volume": 6434.0}, {"date": "2017-01-20", "close": 18.705348, "volume": 18112.0}, {"date": "2017-01-23", "close": 18.705348, "volume": 15985.0}, {"date": "2017-01-24", "close": 18.3483, "volume": 59.0}, {"date": "2017-01-25", "close": 18.338382, "volume": 700.0}, {"date": "2017-01-27", "close": 17.644122, "volume": 850.0}, {"date": "2017-01-30", "close": 17.663958, "volume": 1505.0}, {"date": "2017-01-31", "close": 18.338382, "volume": 551.0}, {"date": "2017-02-01", "close": 17.8524, "volume": 642.0}, {"date": "2017-02-02", "close": 18.209448, "volume": 758.0}, {"date": "2017-02-03", "close": 18.229284, "volume": 2113.0}, {"date": "2017-02-06", "close": 18.705348, "volume": 6222.0}, {"date": "2017-02-07", "close": 18.635922, "volume": 687.0}, {"date": "2017-02-08", "close": 18.209448, "volume": 785.0}, {"date": "2017-02-09", "close": 18.209448, "volume": 3356.0}, {"date": "2017-02-10", "close": 18.3483, "volume": 4931.0}, {"date": "2017-02-13", "close": 18.338382, "volume": 12.0}, {"date": "2017-02-14", "close": 18.14994, "volume": 1115.0}, {"date": "2017-02-15", "close": 17.416008, "volume": 2519.0}, {"date": "2017-02-16", "close": 17.842482, "volume": 79.0}, {"date": "2017-02-17", "close": 17.832564, "volume": 1494.0}, {"date": "2017-02-20", "close": 17.45568, "volume": 7021.0}, {"date": "2017-02-21", "close": 17.088714, "volume": 2499.0}, {"date": "2017-02-22", "close": 17.50527, "volume": 2057.0}, {"date": "2017-02-23", "close": 17.029206, "volume": 3801.0}, {"date": "2017-02-24", "close": 17.8524, "volume": 3447.0}, {"date": "2017-02-27", "close": 17.8524, "volume": 54063.0}, {"date": "2017-02-28", "close": 17.60445, "volume": 23024.0}, {"date": "2017-03-01", "close": 17.65404, "volume": 2972.0}, {"date": "2017-03-02", "close": 17.75322, "volume": 7696.0}, {"date": "2017-03-03", "close": 17.8524, "volume": 18532.0}, {"date": "2017-03-06", "close": 17.862318, "volume": 56773.0}, {"date": "2017-03-07", "close": 18.209448, "volume": 49192.0}, {"date": "2017-03-08", "close": 18.74502, "volume": 7316.0}, {"date": "2017-03-09", "close": 18.8442, "volume": 21640.0}, {"date": "2017-03-10", "close": 18.24912, "volume": 5992.0}, {"date": "2017-03-13", "close": 17.8524, "volume": 17606.0}, {"date": "2017-03-14", "close": 17.991252, "volume": 6154.0}, {"date": "2017-03-15", "close": 17.8524, "volume": 6230.0}, {"date": "2017-03-16", "close": 17.892072, "volume": 4777.0}, {"date": "2017-03-17", "close": 16.71183, "volume": 320507.0}, {"date": "2017-03-20", "close": 17.177976, "volume": 51499.0}, {"date": "2017-03-21", "close": 16.850682, "volume": 25902.0}, {"date": "2017-03-22", "close": 16.91019, "volume": 1913.0}, {"date": "2017-03-23", "close": 17.15814, "volume": 8138.0}, {"date": "2017-03-24", "close": 18.05076, "volume": 26242.0}, {"date": "2017-03-27", "close": 17.65404, "volume": 202.0}, {"date": "2017-03-28", "close": 17.55486, "volume": 4524.0}, {"date": "2017-03-29", "close": 17.55486, "volume": 5627.0}, {"date": "2017-03-31", "close": 17.55486, "volume": 3910.0}, {"date": "2017-04-03", "close": 17.60445, "volume": 14416.0}, {"date": "2017-04-04", "close": 17.65404, "volume": 22411.0}, {"date": "2017-04-05", "close": 17.644122, "volume": 9766.0}, {"date": "2017-04-06", "close": 17.673876, "volume": 9125.0}, {"date": "2017-04-07", "close": 17.65404, "volume": 7629.0}, {"date": "2017-04-10", "close": 17.60445, "volume": 785.0}, {"date": "2017-04-11", "close": 17.65404, "volume": 6485.0}, {"date": "2017-04-12", "close": 17.45568, "volume": 163.0}, {"date": "2017-04-13", "close": 17.60445, "volume": 3485.0}, {"date": "2017-04-18", "close": 17.45568, "volume": 846.0}, {"date": "2017-04-19", "close": 17.55486, "volume": 3313.0}, {"date": "2017-04-20", "close": 17.3565, "volume": 3390.0}, {"date": "2017-04-21", "close": 17.336664, "volume": 6688.0}, {"date": "2017-04-24", "close": 16.95978, "volume": 8965.0}, {"date": "2017-04-26", "close": 17.366418, "volume": 17105.0}, {"date": "2017-04-27", "close": 17.25732, "volume": 32532.0}, {"date": "2017-04-28", "close": 17.3565, "volume": 2474.0}, {"date": "2017-05-01", "close": 17.3565, "volume": 5732.0}, {"date": "2017-05-02", "close": 17.3565, "volume": 18016.0}, {"date": "2017-05-03", "close": 17.25732, "volume": 12228.0}, {"date": "2017-05-04", "close": 17.30691, "volume": 8937.0}, {"date": "2017-05-05", "close": 17.70363, "volume": 2267.0}, {"date": "2017-05-08", "close": 17.3565, "volume": 6164.0}, {"date": "2017-05-09", "close": 17.65404, "volume": 10047.0}, {"date": "2017-05-10", "close": 17.713548, "volume": 4482.0}, {"date": "2017-05-11", "close": 17.792892, "volume": 8431.0}, {"date": "2017-05-12", "close": 17.70363, "volume": 861.0}, {"date": "2017-05-15", "close": 17.55486, "volume": 11955.0}, {"date": "2017-05-16", "close": 17.45568, "volume": 237.0}, {"date": "2017-05-17", "close": 17.55486, "volume": 21891.0}, {"date": "2017-05-18", "close": 17.535024, "volume": 10845.0}, {"date": "2017-05-19", "close": 17.55486, "volume": 3943.0}, {"date": "2017-05-22", "close": 17.425926, "volume": 6568.0}, {"date": "2017-05-23", "close": 17.45568, "volume": 8240.0}, {"date": "2017-05-24", "close": 17.336664, "volume": 1108.0}, {"date": "2017-05-25", "close": 16.721748, "volume": 618.0}, {"date": "2017-05-26", "close": 16.56306, "volume": 29605.0}, {"date": "2017-05-29", "close": 17.05896, "volume": 4594.0}, {"date": "2017-05-30", "close": 17.05896, "volume": 2726.0}, {"date": "2017-05-31", "close": 17.20773, "volume": 12932.0}, {"date": "2017-06-01", "close": 17.05896, "volume": 12501.0}, {"date": "2017-06-02", "close": 17.10855, "volume": 11974.0}, {"date": "2017-06-05", "close": 17.00937, "volume": 12717.0}, {"date": "2017-06-06", "close": 16.8606, "volume": 4113.0}, {"date": "2017-06-07", "close": 16.76142, "volume": 12091.0}, {"date": "2017-06-08", "close": 16.820928, "volume": 3000.0}, {"date": "2017-06-09", "close": 17.00937, "volume": 8937.0}, {"date": "2017-06-13", "close": 16.8606, "volume": 4235.0}, {"date": "2017-06-14", "close": 16.8606, "volume": 6100.0}, {"date": "2017-06-15", "close": 16.771338, "volume": 27440.0}, {"date": "2017-06-16", "close": 16.820928, "volume": 33643.0}, {"date": "2017-06-19", "close": 16.979616, "volume": 4229.0}, {"date": "2017-06-20", "close": 17.00937, "volume": 11498.0}, {"date": "2017-06-21", "close": 17.019288, "volume": 1026.0}, {"date": "2017-06-22", "close": 17.00937, "volume": 9806.0}, {"date": "2017-06-23", "close": 17.05896, "volume": 4261.0}, {"date": "2017-06-26", "close": 17.10855, "volume": 4128.0}, {"date": "2017-06-27", "close": 17.3565, "volume": 3091.0}, {"date": "2017-06-28", "close": 17.3565, "volume": 33319.0}, {"date": "2017-06-29", "close": 17.3565, "volume": 17407.0}, {"date": "2017-06-30", "close": 17.564778, "volume": 9671.0}, {"date": "2017-07-03", "close": 17.30691, "volume": 5639.0}, {"date": "2017-07-04", "close": 17.544942, "volume": 2970.0}, {"date": "2017-07-05", "close": 17.485434, "volume": 3828.0}, {"date": "2017-07-06", "close": 17.25732, "volume": 9899.0}, {"date": "2017-07-07", "close": 16.949862, "volume": 16484.0}, {"date": "2017-07-10", "close": 17.3565, "volume": 3979.0}, {"date": "2017-07-11", "close": 16.91019, "volume": 5272.0}, {"date": "2017-07-12", "close": 17.485434, "volume": 130.0}, {"date": "2017-07-13", "close": 17.485434, "volume": 100958.0}, {"date": "2017-07-14", "close": 17.346582, "volume": 4046.0}, {"date": "2017-07-17", "close": 17.217648, "volume": 51137.0}, {"date": "2017-07-18", "close": 17.3565, "volume": 7049.0}, {"date": "2017-07-19", "close": 17.40609, "volume": 2605.0}, {"date": "2017-07-21", "close": 17.50527, "volume": 4757.0}, {"date": "2017-07-24", "close": 16.95978, "volume": 29669.0}, {"date": "2017-07-25", "close": 17.544942, "volume": 2745.0}, {"date": "2017-07-26", "close": 17.55486, "volume": 6121.0}, {"date": "2017-07-27", "close": 17.45568, "volume": 3999.0}, {"date": "2017-07-28", "close": 17.10855, "volume": 6583.0}, {"date": "2017-07-31", "close": 17.3565, "volume": 7908.0}, {"date": "2017-08-01", "close": 17.3565, "volume": 1897.0}, {"date": "2017-08-02", "close": 17.3565, "volume": 6525.0}, {"date": "2017-08-03", "close": 17.168058, "volume": 66068.0}, {"date": "2017-08-04", "close": 17.25732, "volume": 1092.0}, {"date": "2017-08-07", "close": 17.227566, "volume": 5056.0}, {"date": "2017-08-08", "close": 17.237484, "volume": 2648.0}, {"date": "2017-08-09", "close": 17.3565, "volume": 23703.0}, {"date": "2017-08-10", "close": 17.3565, "volume": 3098.0}, {"date": "2017-08-11", "close": 17.3565, "volume": 1326.0}, {"date": "2017-08-14", "close": 17.25732, "volume": 278.0}, {"date": "2017-08-15", "close": 17.25732, "volume": 1026.0}, {"date": "2017-08-16", "close": 17.30691, "volume": 4241.0}, {"date": "2017-08-17", "close": 17.316828, "volume": 6127.0}, {"date": "2017-08-18", "close": 17.564778, "volume": 1682.0}, {"date": "2017-08-21", "close": 17.40609, "volume": 2029.0}, {"date": "2017-08-22", "close": 17.3565, "volume": 10518.0}, {"date": "2017-08-23", "close": 17.3565, "volume": 2953.0}, {"date": "2017-08-24", "close": 17.366418, "volume": 211.0}, {"date": "2017-08-25", "close": 17.3565, "volume": 1312.0}, {"date": "2017-08-28", "close": 17.416008, "volume": 204.0}, {"date": "2017-08-29", "close": 17.743302, "volume": 20517.0}, {"date": "2017-08-30", "close": 17.435844, "volume": 8097.0}, {"date": "2017-08-31", "close": 17.45568, "volume": 44248.0}, {"date": "2017-09-01", "close": 17.3565, "volume": 12557.0}, {"date": "2017-09-04", "close": 17.416008, "volume": 11682.0}, {"date": "2017-09-06", "close": 17.594532, "volume": 17991.0}, {"date": "2017-09-07", "close": 18.05076, "volume": 9756.0}, {"date": "2017-09-08", "close": 18.10035, "volume": 5268.0}, {"date": "2017-09-12", "close": 17.45568, "volume": 1456.0}, {"date": "2017-09-13", "close": 17.872236, "volume": 1370.0}, {"date": "2017-09-14", "close": 17.60445, "volume": 491.0}, {"date": "2017-09-15", "close": 17.80281, "volume": 4199.0}, {"date": "2017-09-18", "close": 17.75322, "volume": 7049.0}, {"date": "2017-09-19", "close": 17.65404, "volume": 1560.0}, {"date": "2017-09-20", "close": 17.8524, "volume": 4825.0}, {"date": "2017-09-21", "close": 17.673876, "volume": 3615.0}, {"date": "2017-09-22", "close": 18.10035, "volume": 2810.0}, {"date": "2017-09-25", "close": 17.812728, "volume": 605.0}, {"date": "2017-09-26", "close": 17.8524, "volume": 2680.0}, {"date": "2017-09-27", "close": 17.961498, "volume": 5137.0}, {"date": "2017-09-28", "close": 17.882154, "volume": 11164.0}, {"date": "2017-09-29", "close": 17.55486, "volume": 20177.0}, {"date": "2017-10-02", "close": 18.05076, "volume": 5996.0}, {"date": "2017-10-03", "close": 17.8524, "volume": 5759.0}, {"date": "2017-10-04", "close": 17.842482, "volume": 2125.0}, {"date": "2017-10-05", "close": 17.663958, "volume": 840.0}, {"date": "2017-10-06", "close": 17.8524, "volume": 3538.0}, {"date": "2017-10-09", "close": 17.396172, "volume": 4861.0}, {"date": "2017-10-10", "close": 17.465598, "volume": 1880.0}, {"date": "2017-10-11", "close": 17.465598, "volume": 1625.0}, {"date": "2017-10-12", "close": 17.515188, "volume": 4090.0}, {"date": "2017-10-13", "close": 17.535024, "volume": 2407.0}, {"date": "2017-10-16", "close": 17.842482, "volume": 7664.0}, {"date": "2017-10-17", "close": 17.832564, "volume": 4843.0}, {"date": "2017-10-18", "close": 17.55486, "volume": 1072.0}, {"date": "2017-10-19", "close": 17.55486, "volume": 9042.0}, {"date": "2017-10-20", "close": 17.60445, "volume": 7740.0}, {"date": "2017-10-23", "close": 17.673876, "volume": 5266.0}, {"date": "2017-10-24", "close": 17.807769, "volume": 9473.0}, {"date": "2017-10-25", "close": 17.8524, "volume": 9473.0}, {"date": "2017-10-26", "close": 17.773056, "volume": 7526.0}, {"date": "2017-10-27", "close": 18.328464, "volume": 8686.0}, {"date": "2017-10-30", "close": 18.358218, "volume": 7823.0}, {"date": "2017-10-31", "close": 18.368136, "volume": 8885.0}, {"date": "2017-11-01", "close": 18.39789, "volume": 10193.0}, {"date": "2017-11-02", "close": 18.358218, "volume": 17348.0}, {"date": "2017-11-03", "close": 18.8442, "volume": 12634.0}, {"date": "2017-11-06", "close": 19.3401, "volume": 6460.0}, {"date": "2017-11-07", "close": 19.14174, "volume": 1569.0}, {"date": "2017-11-08", "close": 19.350018, "volume": 6153.0}, {"date": "2017-11-09", "close": 19.369854, "volume": 1869.0}, {"date": "2017-11-10", "close": 19.449198, "volume": 3049.0}, {"date": "2017-11-13", "close": 19.43928, "volume": 8541.0}, {"date": "2017-11-14", "close": 19.498788, "volume": 2398.0}, {"date": "2017-11-15", "close": 19.836, "volume": 4861.0}, {"date": "2017-11-16", "close": 19.63764, "volume": 1924.0}, {"date": "2017-11-17", "close": 19.826082, "volume": 4133.0}, {"date": "2017-11-20", "close": 19.53846, "volume": 1189.0}, {"date": "2017-11-21", "close": 19.498788, "volume": 6228.0}, {"date": "2017-11-22", "close": 19.43928, "volume": 2775.0}, {"date": "2017-11-23", "close": 19.449198, "volume": 1442.0}, {"date": "2017-11-24", "close": 19.73682, "volume": 3970.0}, {"date": "2017-11-27", "close": 19.449198, "volume": 217.0}, {"date": "2017-11-28", "close": 19.330182, "volume": 5210.0}, {"date": "2017-11-29", "close": 18.913626, "volume": 19537.0}, {"date": "2017-11-30", "close": 19.032642, "volume": 8953.0}, {"date": "2017-12-01", "close": 18.94338, "volume": 3267.0}, {"date": "2017-12-04", "close": 18.94338, "volume": 3107.0}, {"date": "2017-12-06", "close": 18.89379, "volume": 6293.0}, {"date": "2017-12-07", "close": 19.09215, "volume": 21213.0}, {"date": "2017-12-08", "close": 19.231002, "volume": 459.0}, {"date": "2017-12-12", "close": 18.89379, "volume": 3596.0}, {"date": "2017-12-13", "close": 18.913626, "volume": 939.0}, {"date": "2017-12-14", "close": 18.913626, "volume": 1732.0}, {"date": "2017-12-15", "close": 18.923544, "volume": 3487.0}, {"date": "2017-12-18", "close": 18.99297, "volume": 5719.0}, {"date": "2017-12-19", "close": 19.3401, "volume": 15498.0}, {"date": "2017-12-20", "close": 19.68723, "volume": 23317.0}, {"date": "2017-12-21", "close": 19.726902, "volume": 8091.0}, {"date": "2017-12-22", "close": 19.369854, "volume": 9970.0}, {"date": "2017-12-27", "close": 19.647558, "volume": 1283.0}, {"date": "2017-12-28", "close": 19.73682, "volume": 6542.0}, {"date": "2017-12-29", "close": 19.836, "volume": 4199.0}, {"date": "2018-01-02", "close": 20.3319, "volume": 3746.0}, {"date": "2018-01-03", "close": 19.796328, "volume": 30.0}, {"date": "2018-01-04", "close": 20.57985, "volume": 1415.0}, {"date": "2018-01-05", "close": 20.3319, "volume": 2258.0}, {"date": "2018-01-08", "close": 20.807964, "volume": 1095.0}, {"date": "2018-01-10", "close": 20.3319, "volume": 2182.0}, {"date": "2018-01-11", "close": 20.72862, "volume": 1115.0}, {"date": "2018-01-12", "close": 20.659194, "volume": 2794.0}, {"date": "2018-01-15", "close": 20.341818, "volume": 20663.0}, {"date": "2018-01-16", "close": 20.470752, "volume": 4257.0}, {"date": "2018-01-17", "close": 20.3319, "volume": 36456.0}, {"date": "2018-01-18", "close": 19.836, "volume": 6149.0}, {"date": "2018-01-19", "close": 19.836, "volume": 889.0}, {"date": "2018-01-22", "close": 19.409526, "volume": 896.0}, {"date": "2018-01-23", "close": 19.597968, "volume": 4167.0}, {"date": "2018-01-24", "close": 19.597968, "volume": 648.0}, {"date": "2018-01-25", "close": 19.58805, "volume": 151.0}, {"date": "2018-01-29", "close": 19.78641, "volume": 2910.0}, {"date": "2018-01-30", "close": 19.53846, "volume": 2798.0}, {"date": "2018-01-31", "close": 19.73682, "volume": 20942.0}, {"date": "2018-02-01", "close": 19.836, "volume": 7230.0}, {"date": "2018-02-02", "close": 19.776492, "volume": 20078.0}, {"date": "2018-02-06", "close": 19.38969, "volume": 3594.0}, {"date": "2018-02-07", "close": 19.221084, "volume": 7964.0}, {"date": "2018-02-08", "close": 19.359936, "volume": 1752.0}, {"date": "2018-02-09", "close": 18.933462, "volume": 4972.0}, {"date": "2018-02-12", "close": 19.04256, "volume": 28409.0}, {"date": "2018-02-13", "close": 19.04256, "volume": 2006.0}, {"date": "2018-02-14", "close": 18.94338, "volume": 4398.0}, {"date": "2018-02-15", "close": 19.53846, "volume": 1895.0}, {"date": "2018-02-16", "close": 19.151658, "volume": 3066.0}, {"date": "2018-02-19", "close": 19.250838, "volume": 3003.0}, {"date": "2018-02-20", "close": 19.19133, "volume": 2525.0}, {"date": "2018-02-21", "close": 19.399608, "volume": 834510.0}, {"date": "2018-02-22", "close": 19.875672, "volume": 38713.0}, {"date": "2018-02-23", "close": 19.836, "volume": 8041.0}, {"date": "2018-02-26", "close": 19.964934, "volume": 44789.0}, {"date": "2018-02-27", "close": 20.619522, "volume": 21281.0}, {"date": "2018-02-28", "close": 20.8278, "volume": 18693.0}, {"date": "2018-03-01", "close": 21.52206, "volume": 30081.0}, {"date": "2018-03-02", "close": 21.52206, "volume": 3530.0}, {"date": "2018-03-05", "close": 21.393126, "volume": 4052.0}, {"date": "2018-03-06", "close": 21.52206, "volume": 6366.0}, {"date": "2018-03-07", "close": 21.403044, "volume": 6125.0}, {"date": "2018-03-08", "close": 20.371572, "volume": 3979.0}, {"date": "2018-03-09", "close": 20.8278, "volume": 8315.0}, {"date": "2018-03-12", "close": 20.847636, "volume": 1314.0}, {"date": "2018-03-13", "close": 20.634399, "volume": 5465.0}, {"date": "2018-03-14", "close": 20.62944, "volume": 2559.0}, {"date": "2018-03-15", "close": 20.3319, "volume": 1905.0}, {"date": "2018-03-16", "close": 20.917062, "volume": 1292.0}, {"date": "2018-03-19", "close": 20.92698, "volume": 3376.0}, {"date": "2018-03-20", "close": 20.837718, "volume": 756.0}, {"date": "2018-03-21", "close": 20.8278, "volume": 5260.0}, {"date": "2018-03-22", "close": 20.8278, "volume": 3124.0}, {"date": "2018-03-23", "close": 21.036078, "volume": 4691.0}, {"date": "2018-03-26", "close": 21.3237, "volume": 3360.0}, {"date": "2018-03-27", "close": 21.541896, "volume": 171244.0}, {"date": "2018-03-28", "close": 21.52206, "volume": 15883.0}, {"date": "2018-03-29", "close": 21.42288, "volume": 7827.0}, {"date": "2018-04-03", "close": 21.293946, "volume": 11514.0}, {"date": "2018-04-04", "close": 20.92698, "volume": 32105.0}, {"date": "2018-04-05", "close": 20.92698, "volume": 2933.0}, {"date": "2018-04-06", "close": 20.92698, "volume": 726.0}, {"date": "2018-04-09", "close": 20.510424, "volume": 62267.0}, {"date": "2018-04-10", "close": 20.371572, "volume": 472.0}, {"date": "2018-04-11", "close": 20.72862, "volume": 3427.0}, {"date": "2018-04-12", "close": 20.87739, "volume": 353.0}, {"date": "2018-04-13", "close": 20.8278, "volume": 2798.0}, {"date": "2018-04-16", "close": 20.8278, "volume": 3115.0}, {"date": "2018-04-17", "close": 20.8278, "volume": 1696.0}, {"date": "2018-04-18", "close": 20.619522, "volume": 77112.0}, {"date": "2018-04-19", "close": 20.807964, "volume": 1755.0}, {"date": "2018-04-23", "close": 20.03436, "volume": 15163.0}, {"date": "2018-04-24", "close": 20.371572, "volume": 1177.0}, {"date": "2018-04-26", "close": 20.242638, "volume": 617.0}, {"date": "2018-04-27", "close": 20.3319, "volume": 1337.0}, {"date": "2018-04-30", "close": 20.8278, "volume": 4566.0}, {"date": "2018-05-01", "close": 19.93518, "volume": 1888.0}, {"date": "2018-05-02", "close": 19.845918, "volume": 1144.0}, {"date": "2018-05-03", "close": 20.3319, "volume": 149682.0}, {"date": "2018-05-04", "close": 20.23272, "volume": 4038.0}, {"date": "2018-05-07", "close": 20.23272, "volume": 7395.0}, {"date": "2018-05-09", "close": 20.23272, "volume": 13076.0}, {"date": "2018-05-10", "close": 20.23272, "volume": 6617.0}, {"date": "2018-05-14", "close": 20.28231, "volume": 2184.0}, {"date": "2018-05-15", "close": 20.23272, "volume": 10318.0}, {"date": "2018-05-16", "close": 20.103786, "volume": 2782.0}, {"date": "2018-05-17", "close": 20.72862, "volume": 18452.0}, {"date": "2018-05-18", "close": 20.72862, "volume": 672.0}, {"date": "2018-05-21", "close": 20.23272, "volume": 2481.0}, {"date": "2018-05-22", "close": 20.23272, "volume": 1003.0}, {"date": "2018-05-23", "close": 20.28231, "volume": 1412.0}, {"date": "2018-05-24", "close": 20.13354, "volume": 334.0}, {"date": "2018-05-25", "close": 20.28231, "volume": 7748.0}, {"date": "2018-05-28", "close": 20.23272, "volume": 6209.0}, {"date": "2018-05-31", "close": 20.28231, "volume": 5259.0}, {"date": "2018-06-01", "close": 20.28231, "volume": 10752.0}, {"date": "2018-06-04", "close": 20.48067, "volume": 7212.0}, {"date": "2018-06-05", "close": 20.28231, "volume": 6611.0}, {"date": "2018-06-06", "close": 20.8278, "volume": 9684.0}, {"date": "2018-06-07", "close": 19.88559, "volume": 47.0}, {"date": "2018-06-08", "close": 20.77821, "volume": 11108.0}, {"date": "2018-06-12", "close": 20.202966, "volume": 2530.0}, {"date": "2018-06-13", "close": 20.718702, "volume": 10319.0}, {"date": "2018-06-14", "close": 20.72862, "volume": 4102.0}, {"date": "2018-06-18", "close": 20.23272, "volume": 14455.0}, {"date": "2018-06-19", "close": 20.08395, "volume": 11123.0}, {"date": "2018-06-20", "close": 20.38149, "volume": 1910.0}, {"date": "2018-06-21", "close": 20.23272, "volume": 2415.0}, {"date": "2018-06-22", "close": 20.38149, "volume": 386.0}, {"date": "2018-06-25", "close": 20.38149, "volume": 1067.0}, {"date": "2018-06-26", "close": 20.53026, "volume": 33763.0}, {"date": "2018-06-27", "close": 20.53026, "volume": 2283.0}, {"date": "2018-06-28", "close": 20.53026, "volume": 1809.0}, {"date": "2018-06-29", "close": 20.62944, "volume": 5178.0}, {"date": "2018-07-02", "close": 20.520342, "volume": 5326.0}, {"date": "2018-07-03", "close": 20.520342, "volume": 15.0}, {"date": "2018-07-04", "close": 20.38149, "volume": 1818.0}, {"date": "2018-07-05", "close": 20.8278, "volume": 3194.0}, {"date": "2018-07-06", "close": 20.8278, "volume": 17287.0}, {"date": "2018-07-09", "close": 21.204684, "volume": 3542.0}, {"date": "2018-07-10", "close": 20.897226, "volume": 3200.0}, {"date": "2018-07-11", "close": 21.12534, "volume": 4140.0}, {"date": "2018-07-12", "close": 21.12534, "volume": 95710.0}, {"date": "2018-07-13", "close": 20.540178, "volume": 2787.0}, {"date": "2018-07-16", "close": 20.222802, "volume": 6729.0}, {"date": "2018-07-17", "close": 20.18313, "volume": 16539.0}, {"date": "2018-07-18", "close": 20.38149, "volume": 2078.0}, {"date": "2018-07-19", "close": 20.43108, "volume": 3330.0}, {"date": "2018-07-20", "close": 20.57985, "volume": 390.0}, {"date": "2018-07-23", "close": 20.57985, "volume": 5006.0}, {"date": "2018-07-24", "close": 20.589768, "volume": 2593.0}, {"date": "2018-07-25", "close": 20.847636, "volume": 573.0}, {"date": "2018-07-26", "close": 20.956734, "volume": 12.0}, {"date": "2018-07-27", "close": 20.8278, "volume": 178.0}, {"date": "2018-07-30", "close": 21.3237, "volume": 7091.0}, {"date": "2018-07-31", "close": 21.02616, "volume": 2839.0}, {"date": "2018-08-01", "close": 21.204684, "volume": 4227.0}, {"date": "2018-08-02", "close": 21.531978, "volume": 12755.0}, {"date": "2018-08-03", "close": 21.72042, "volume": 1879.0}, {"date": "2018-08-06", "close": 21.641076, "volume": 366.0}, {"date": "2018-08-08", "close": 21.42288, "volume": 2974.0}, {"date": "2018-08-09", "close": 21.036078, "volume": 659.0}, {"date": "2018-08-10", "close": 21.095586, "volume": 4534.0}, {"date": "2018-08-13", "close": 21.403044, "volume": 30456.0}, {"date": "2018-08-14", "close": 21.403044, "volume": 19140.0}, {"date": "2018-08-15", "close": 21.27411, "volume": 6358.0}, {"date": "2018-08-16", "close": 20.8278, "volume": 9273.0}, {"date": "2018-08-17", "close": 21.3237, "volume": 8408.0}, {"date": "2018-08-20", "close": 21.531978, "volume": 9846.0}, {"date": "2018-08-21", "close": 21.531978, "volume": 16586.0}, {"date": "2018-08-22", "close": 23.65443, "volume": 23743.0}, {"date": "2018-08-23", "close": 23.20812, "volume": 5992.0}, {"date": "2018-08-24", "close": 22.8114, "volume": 9752.0}, {"date": "2018-08-27", "close": 22.8114, "volume": 13351.0}, {"date": "2018-08-28", "close": 23.50566, "volume": 7035.0}, {"date": "2018-08-29", "close": 23.446152, "volume": 6889.0}, {"date": "2018-08-30", "close": 23.644512, "volume": 7624.0}, {"date": "2018-08-31", "close": 23.594922, "volume": 2060.0}, {"date": "2018-09-03", "close": 23.594922, "volume": 52552.0}, {"date": "2018-09-04", "close": 23.40648, "volume": 9597.0}, {"date": "2018-09-05", "close": 23.50566, "volume": 6456.0}, {"date": "2018-09-06", "close": 23.50566, "volume": 9119.0}, {"date": "2018-09-07", "close": 23.8032, "volume": 8831.0}, {"date": "2018-09-10", "close": 22.61304, "volume": 2646.0}, {"date": "2018-09-11", "close": 23.00976, "volume": 27043.0}, {"date": "2018-09-12", "close": 23.495742, "volume": 8930.0}, {"date": "2018-09-13", "close": 22.8114, "volume": 2170.0}, {"date": "2018-09-14", "close": 22.46427, "volume": 18858.0}, {"date": "2018-09-17", "close": 22.46427, "volume": 6093.0}, {"date": "2018-09-18", "close": 21.660912, "volume": 6196.0}, {"date": "2018-09-19", "close": 23.70402, "volume": 1337411.0}, {"date": "2018-09-20", "close": 22.8114, "volume": 8078.0}, {"date": "2018-09-21", "close": 22.355172, "volume": 4809.0}, {"date": "2018-09-24", "close": 22.8114, "volume": 9711.0}, {"date": "2018-09-25", "close": 22.236156, "volume": 6098.0}, {"date": "2018-09-26", "close": 23.366808, "volume": 5486.0}, {"date": "2018-09-27", "close": 23.386644, "volume": 27369.0}, {"date": "2018-09-28", "close": 23.40648, "volume": 205751.0}, {"date": "2018-10-01", "close": 22.682466, "volume": 5763.0}, {"date": "2018-10-02", "close": 22.8114, "volume": 10845.0}, {"date": "2018-10-03", "close": 22.8114, "volume": 6356.0}, {"date": "2018-10-04", "close": 22.96017, "volume": 3709.0}, {"date": "2018-10-05", "close": 22.821318, "volume": 1511.0}, {"date": "2018-10-08", "close": 22.692384, "volume": 767.0}, {"date": "2018-10-09", "close": 22.404762, "volume": 2637.0}, {"date": "2018-10-10", "close": 22.999842, "volume": 10706.0}, {"date": "2018-10-11", "close": 22.454352, "volume": 103239.0}, {"date": "2018-10-12", "close": 22.999842, "volume": 4501.0}, {"date": "2018-10-15", "close": 23.00976, "volume": 27693.0}, {"date": "2018-10-16", "close": 22.56345, "volume": 2847.0}, {"date": "2018-10-17", "close": 22.236156, "volume": 4186.0}, {"date": "2018-10-18", "close": 22.583286, "volume": 3137.0}, {"date": "2018-10-19", "close": 22.781646, "volume": 9909.0}, {"date": "2018-10-22", "close": 22.206402, "volume": 463.0}, {"date": "2018-10-23", "close": 21.849354, "volume": 3338.0}, {"date": "2018-10-24", "close": 22.8114, "volume": 8475.0}, {"date": "2018-10-25", "close": 21.958452, "volume": 5203.0}, {"date": "2018-10-26", "close": 22.236156, "volume": 84155.0}, {"date": "2018-10-29", "close": 22.127058, "volume": 3817.0}, {"date": "2018-10-30", "close": 22.11714, "volume": 5894.0}, {"date": "2018-10-31", "close": 22.236156, "volume": 2730.0}, {"date": "2018-11-01", "close": 22.771728, "volume": 350627.0}, {"date": "2018-11-02", "close": 22.3155, "volume": 1089.0}, {"date": "2018-11-05", "close": 22.01796, "volume": 14670.0}, {"date": "2018-11-06", "close": 22.8114, "volume": 1294.0}, {"date": "2018-11-07", "close": 22.56345, "volume": 6585.0}, {"date": "2018-11-08", "close": 22.8114, "volume": 12729.0}, {"date": "2018-11-09", "close": 22.3155, "volume": 4608.0}, {"date": "2018-11-12", "close": 22.8114, "volume": 3335.0}, {"date": "2018-11-13", "close": 22.791564, "volume": 3035.0}, {"date": "2018-11-14", "close": 22.3155, "volume": 12686.0}, {"date": "2018-11-15", "close": 22.21632, "volume": 1355.0}, {"date": "2018-11-16", "close": 22.394844, "volume": 619406.0}, {"date": "2018-11-19", "close": 22.61304, "volume": 42321.0}, {"date": "2018-11-20", "close": 22.16673, "volume": 3413.0}, {"date": "2018-11-21", "close": 21.998124, "volume": 5123.0}, {"date": "2018-11-22", "close": 22.01796, "volume": 203781.0}, {"date": "2018-11-23", "close": 22.01796, "volume": 5289.0}, {"date": "2018-11-26", "close": 22.097304, "volume": 1680.0}, {"date": "2018-11-27", "close": 22.3155, "volume": 15141.0}, {"date": "2018-11-28", "close": 22.3155, "volume": 2485.0}, {"date": "2018-11-29", "close": 22.16673, "volume": 175743.0}, {"date": "2018-11-30", "close": 22.335336, "volume": 832.0}, {"date": "2018-12-03", "close": 22.11714, "volume": 9490.0}, {"date": "2018-12-04", "close": 22.41468, "volume": 38059.0}, {"date": "2018-12-05", "close": 22.672548, "volume": 13478.0}, {"date": "2018-12-06", "close": 22.821318, "volume": 29636.0}, {"date": "2018-12-07", "close": 23.8032, "volume": 34875.0}, {"date": "2018-12-10", "close": 23.813118, "volume": 17765.0}, {"date": "2018-12-11", "close": 23.8032, "volume": 24210.0}, {"date": "2018-12-12", "close": 23.40648, "volume": 4623.0}, {"date": "2018-12-13", "close": 23.75361, "volume": 2323.0}, {"date": "2018-12-14", "close": 23.50566, "volume": 269.0}, {"date": "2018-12-17", "close": 23.3073, "volume": 3231.0}, {"date": "2018-12-18", "close": 23.386644, "volume": 1388.0}, {"date": "2018-12-19", "close": 23.60484, "volume": 2103.0}, {"date": "2018-12-20", "close": 23.713938, "volume": 4764.0}, {"date": "2018-12-21", "close": 23.624676, "volume": 4819.0}, {"date": "2018-12-24", "close": 23.60484, "volume": 1799.0}, {"date": "2018-12-27", "close": 23.793282, "volume": 13525.0}, {"date": "2018-12-28", "close": 23.75361, "volume": 6051.0}, {"date": "2018-12-31", "close": 23.842872, "volume": 5177.0}, {"date": "2019-01-02", "close": 23.634594, "volume": 283.0}, {"date": "2019-01-03", "close": 23.8032, "volume": 772.0}, {"date": "2019-01-04", "close": 23.65443, "volume": 322.0}, {"date": "2019-01-07", "close": 23.733774, "volume": 2720.0}, {"date": "2019-01-08", "close": 23.75361, "volume": 12474.0}, {"date": "2019-01-09", "close": 23.793282, "volume": 18930.0}, {"date": "2019-01-10", "close": 23.793282, "volume": 140.0}, {"date": "2019-01-11", "close": 23.793282, "volume": 1125.0}, {"date": "2019-01-14", "close": 23.70402, "volume": 9324.0}, {"date": "2019-01-15", "close": 23.495742, "volume": 2680.0}, {"date": "2019-01-16", "close": 23.495742, "volume": 1884.0}, {"date": "2019-01-17", "close": 23.495742, "volume": 6111.0}, {"date": "2019-01-18", "close": 23.793282, "volume": 3727.0}, {"date": "2019-01-21", "close": 23.90238, "volume": 9469.0}, {"date": "2019-01-22", "close": 23.8032, "volume": 79147.0}, {"date": "2019-01-23", "close": 23.90238, "volume": 4530.0}, {"date": "2019-01-24", "close": 24.289182, "volume": 29705.0}, {"date": "2019-01-25", "close": 24.19992, "volume": 16576.0}, {"date": "2019-01-29", "close": 24.190002, "volume": 6206.0}, {"date": "2019-01-30", "close": 24.2991, "volume": 3429.0}, {"date": "2019-01-31", "close": 24.378444, "volume": 601.0}, {"date": "2019-02-01", "close": 24.636312, "volume": 5249.0}, {"date": "2019-02-04", "close": 24.229674, "volume": 1433.0}, {"date": "2019-02-05", "close": 23.8032, "volume": 1053.0}, {"date": "2019-02-06", "close": 24.2991, "volume": 3384.0}, {"date": "2019-02-07", "close": 24.378444, "volume": 2543.0}, {"date": "2019-02-08", "close": 24.54705, "volume": 1134.0}, {"date": "2019-02-11", "close": 24.19992, "volume": 119059.0}, {"date": "2019-02-12", "close": 24.090822, "volume": 4388.0}, {"date": "2019-02-13", "close": 24.54705, "volume": 6892.0}, {"date": "2019-02-14", "close": 24.537132, "volume": 1729.0}, {"date": "2019-02-15", "close": 23.55525, "volume": 70.0}, {"date": "2019-02-18", "close": 23.40648, "volume": 5356.0}, {"date": "2019-02-19", "close": 23.594922, "volume": 7804.0}, {"date": "2019-02-20", "close": 24.54705, "volume": 3312.0}, {"date": "2019-02-21", "close": 23.327136, "volume": 4703.0}, {"date": "2019-02-22", "close": 23.3073, "volume": 3045.0}, {"date": "2019-02-25", "close": 24.011478, "volume": 8394.0}, {"date": "2019-02-26", "close": 24.2991, "volume": 6884.0}, {"date": "2019-02-27", "close": 24.2991, "volume": 41347.0}, {"date": "2019-02-28", "close": 24.2991, "volume": 25512.0}, {"date": "2019-03-01", "close": 24.54705, "volume": 8741.0}, {"date": "2019-03-04", "close": 24.914016, "volume": 20381.0}, {"date": "2019-03-05", "close": 25.68762, "volume": 11889.0}, {"date": "2019-03-06", "close": 26.13393, "volume": 36775.0}, {"date": "2019-03-07", "close": 25.7868, "volume": 12343.0}, {"date": "2019-03-08", "close": 25.7868, "volume": 56713.0}, {"date": "2019-03-11", "close": 25.459506, "volume": 8726.0}, {"date": "2019-03-12", "close": 26.371962, "volume": 5847.0}, {"date": "2019-03-13", "close": 25.796718, "volume": 20870.0}, {"date": "2019-03-14", "close": 27.849744, "volume": 190650.0}, {"date": "2019-03-15", "close": 27.37368, "volume": 11912.0}, {"date": "2019-03-18", "close": 26.97696, "volume": 6804.0}, {"date": "2019-03-19", "close": 26.7786, "volume": 14247.0}, {"date": "2019-03-20", "close": 25.7868, "volume": 7605.0}, {"date": "2019-03-21", "close": 26.768682, "volume": 2642.0}, {"date": "2019-03-22", "close": 25.98516, "volume": 368905.0}, {"date": "2019-03-25", "close": 26.23311, "volume": 2743.0}, {"date": "2019-03-26", "close": 25.88598, "volume": 1903.0}, {"date": "2019-03-27", "close": 26.03475, "volume": 272.0}, {"date": "2019-03-28", "close": 25.866144, "volume": 6662.0}, {"date": "2019-03-29", "close": 25.866144, "volume": 23887.0}, {"date": "2019-04-01", "close": 25.727292, "volume": 26944.0}, {"date": "2019-04-02", "close": 24.795, "volume": 15065.0}, {"date": "2019-04-03", "close": 25.350408, "volume": 6017.0}, {"date": "2019-04-04", "close": 26.193438, "volume": 101704.0}, {"date": "2019-04-05", "close": 26.38188, "volume": 20300.0}, {"date": "2019-04-08", "close": 26.719092, "volume": 34690.0}, {"date": "2019-04-09", "close": 26.38188, "volume": 5599.0}, {"date": "2019-04-10", "close": 26.53065, "volume": 8161.0}, {"date": "2019-04-11", "close": 26.08434, "volume": 2589.0}, {"date": "2019-04-12", "close": 26.500896, "volume": 30006.0}, {"date": "2019-04-15", "close": 26.2827, "volume": 2611.0}, {"date": "2019-04-16", "close": 26.03475, "volume": 4512.0}, {"date": "2019-04-17", "close": 26.03475, "volume": 823.0}, {"date": "2019-04-18", "close": 26.18352, "volume": 3146.0}, {"date": "2019-04-23", "close": 26.53065, "volume": 252.0}, {"date": "2019-04-24", "close": 26.58024, "volume": 18116.0}, {"date": "2019-04-26", "close": 26.7786, "volume": 10755.0}, {"date": "2019-04-29", "close": 27.165402, "volume": 1953.0}, {"date": "2019-04-30", "close": 27.07614, "volume": 2941.0}, {"date": "2019-05-01", "close": 27.056304, "volume": 1931.0}, {"date": "2019-05-02", "close": 26.758764, "volume": 7373.0}, {"date": "2019-05-03", "close": 26.897616, "volume": 6846.0}, {"date": "2019-05-06", "close": 25.7868, "volume": 36461.0}, {"date": "2019-05-07", "close": 26.967042, "volume": 3264.0}, {"date": "2019-05-08", "close": 26.064504, "volume": 4709.0}, {"date": "2019-05-09", "close": 26.58024, "volume": 5091.0}, {"date": "2019-05-10", "close": 26.292618, "volume": 3977.0}, {"date": "2019-05-13", "close": 26.590158, "volume": 142.0}, {"date": "2019-05-14", "close": 26.38188, "volume": 4309.0}, {"date": "2019-05-15", "close": 26.48106, "volume": 13683.0}, {"date": "2019-05-16", "close": 26.768682, "volume": 23470.0}, {"date": "2019-05-17", "close": 26.43147, "volume": 2609.0}, {"date": "2019-05-20", "close": 26.917452, "volume": 1088.0}, {"date": "2019-05-21", "close": 26.2827, "volume": 3429.0}, {"date": "2019-05-22", "close": 27.155484, "volume": 4174.0}, {"date": "2019-05-23", "close": 27.165402, "volume": 2601.0}, {"date": "2019-05-24", "close": 26.947206, "volume": 8593.0}, {"date": "2019-05-27", "close": 27.37368, "volume": 12426.0}, {"date": "2019-05-28", "close": 27.512532, "volume": 9218.0}, {"date": "2019-05-29", "close": 27.32409, "volume": 14115.0}, {"date": "2019-05-30", "close": 27.47286, "volume": 10942.0}, {"date": "2019-05-31", "close": 27.760482, "volume": 11606.0}, {"date": "2019-06-03", "close": 27.403434, "volume": 3533.0}, {"date": "2019-06-04", "close": 27.482778, "volume": 6834.0}, {"date": "2019-06-05", "close": 27.403434, "volume": 6356.0}, {"date": "2019-06-06", "close": 27.403434, "volume": 16906.0}, {"date": "2019-06-07", "close": 27.47286, "volume": 11423.0}, {"date": "2019-06-11", "close": 27.760482, "volume": 10447.0}, {"date": "2019-06-12", "close": 27.661302, "volume": 8254.0}, {"date": "2019-06-13", "close": 27.67122, "volume": 10203.0}, {"date": "2019-06-14", "close": 27.591876, "volume": 5627.0}, {"date": "2019-06-17", "close": 27.433188, "volume": 9239.0}, {"date": "2019-06-18", "close": 27.67122, "volume": 10242.0}, {"date": "2019-06-19", "close": 28.7622, "volume": 15175.0}, {"date": "2019-06-20", "close": 28.2663, "volume": 14518.0}, {"date": "2019-06-21", "close": 27.611712, "volume": 9231.0}, {"date": "2019-06-24", "close": 27.810072, "volume": 17875.0}, {"date": "2019-06-25", "close": 27.7704, "volume": 142604.0}, {"date": "2019-06-26", "close": 28.66302, "volume": 5209.0}, {"date": "2019-06-27", "close": 29.337444, "volume": 7693.0}, {"date": "2019-06-28", "close": 29.35728, "volume": 6516.0}, {"date": "2019-07-01", "close": 30.05154, "volume": 110120.0}, {"date": "2019-07-02", "close": 30.59703, "volume": 5391.0}, {"date": "2019-07-03", "close": 31.2417, "volume": 11201.0}, {"date": "2019-07-04", "close": 31.58883, "volume": 23778.0}, {"date": "2019-07-05", "close": 31.14252, "volume": 5770.0}, {"date": "2019-07-08", "close": 30.7458, "volume": 3811.0}, {"date": "2019-07-09", "close": 30.626784, "volume": 9104.0}, {"date": "2019-07-10", "close": 30.259818, "volume": 1587.0}, {"date": "2019-07-11", "close": 29.60523, "volume": 34174.0}, {"date": "2019-07-12", "close": 29.60523, "volume": 11300.0}, {"date": "2019-07-15", "close": 29.85318, "volume": 5005.0}, {"date": "2019-07-16", "close": 29.85318, "volume": 12433.0}, {"date": "2019-07-17", "close": 29.863098, "volume": 13822.0}, {"date": "2019-07-18", "close": 29.85318, "volume": 7765.0}, {"date": "2019-07-19", "close": 31.14252, "volume": 12793.0}, {"date": "2019-07-22", "close": 29.754, "volume": 5970.0}, {"date": "2019-07-23", "close": 29.65482, "volume": 2411.0}, {"date": "2019-07-24", "close": 29.020068, "volume": 5022.0}, {"date": "2019-07-25", "close": 28.772118, "volume": 8015.0}, {"date": "2019-07-26", "close": 29.674656, "volume": 7477.0}, {"date": "2019-07-29", "close": 30.7458, "volume": 4241.0}, {"date": "2019-07-30", "close": 30.735882, "volume": 3504.0}, {"date": "2019-07-31", "close": 29.85318, "volume": 7493.0}, {"date": "2019-08-01", "close": 29.744082, "volume": 10653.0}, {"date": "2019-08-02", "close": 30.2499, "volume": 5070.0}, {"date": "2019-08-05", "close": 29.80359, "volume": 5701.0}, {"date": "2019-08-06", "close": 29.744082, "volume": 6452.0}, {"date": "2019-08-07", "close": 29.119248, "volume": 4472.0}, {"date": "2019-08-08", "close": 29.754, "volume": 5877.0}, {"date": "2019-08-09", "close": 29.55564, "volume": 843.0}, {"date": "2019-08-12", "close": 29.55564, "volume": 5513.0}, {"date": "2019-08-13", "close": 29.55564, "volume": 2735.0}, {"date": "2019-08-14", "close": 29.754, "volume": 2667.0}, {"date": "2019-08-15", "close": 29.466378, "volume": 6256.0}, {"date": "2019-08-16", "close": 29.714328, "volume": 7902.0}, {"date": "2019-08-19", "close": 29.714328, "volume": 987.0}, {"date": "2019-08-20", "close": 29.85318, "volume": 2917.0}, {"date": "2019-08-21", "close": 29.168838, "volume": 11876.0}, {"date": "2019-08-22", "close": 29.119248, "volume": 6153.0}, {"date": "2019-08-23", "close": 29.2581, "volume": 11230.0}, {"date": "2019-08-26", "close": 28.36548, "volume": 12123.0}, {"date": "2019-08-27", "close": 29.2581, "volume": 7355.0}, {"date": "2019-08-28", "close": 28.96056, "volume": 8836.0}, {"date": "2019-08-29", "close": 29.744082, "volume": 4587.0}, {"date": "2019-08-30", "close": 30.725964, "volume": 3228.0}, {"date": "2019-09-02", "close": 30.210228, "volume": 3899.0}, {"date": "2019-09-03", "close": 29.783754, "volume": 833.0}, {"date": "2019-09-04", "close": 30.7458, "volume": 3777.0}, {"date": "2019-09-05", "close": 30.170556, "volume": 1842.0}, {"date": "2019-09-06", "close": 30.081294, "volume": 4915.0}, {"date": "2019-09-09", "close": 29.754, "volume": 5595.0}, {"date": "2019-09-10", "close": 29.65482, "volume": 11350.0}, {"date": "2019-09-11", "close": 29.754, "volume": 18247.0}, {"date": "2019-09-12", "close": 29.833344, "volume": 7368.0}, {"date": "2019-09-13", "close": 29.754, "volume": 11463.0}, {"date": "2019-09-16", "close": 29.754, "volume": 11963.0}, {"date": "2019-09-17", "close": 29.754, "volume": 5074.0}, {"date": "2019-09-18", "close": 29.754, "volume": 2529.0}, {"date": "2019-09-19", "close": 30.190392, "volume": 2673.0}, {"date": "2019-09-20", "close": 29.763918, "volume": 2562.0}, {"date": "2019-09-23", "close": 30.190392, "volume": 11542.0}, {"date": "2019-09-24", "close": 30.2499, "volume": 571.0}, {"date": "2019-09-25", "close": 29.80359, "volume": 4928.0}, {"date": "2019-09-26", "close": 29.595312, "volume": 5479.0}, {"date": "2019-09-27", "close": 30.140802, "volume": 3656.0}, {"date": "2019-09-30", "close": 29.90277, "volume": 12433.0}, {"date": "2019-10-01", "close": 30.071376, "volume": 1454.0}, {"date": "2019-10-02", "close": 29.2581, "volume": 1337.0}, {"date": "2019-10-03", "close": 29.873016, "volume": 2843.0}, {"date": "2019-10-04", "close": 31.618584, "volume": 10279.0}, {"date": "2019-10-07", "close": 31.63842, "volume": 5283.0}, {"date": "2019-10-08", "close": 31.93596, "volume": 1819.0}, {"date": "2019-10-09", "close": 32.302926, "volume": 816.0}, {"date": "2019-10-10", "close": 30.626784, "volume": 28276.0}, {"date": "2019-10-11", "close": 30.54744, "volume": 152444.0}, {"date": "2019-10-14", "close": 30.54744, "volume": 11329.0}, {"date": "2019-10-15", "close": 31.2417, "volume": 115.0}, {"date": "2019-10-16", "close": 30.54744, "volume": 4368.0}, {"date": "2019-10-17", "close": 31.2417, "volume": 8895.0}, {"date": "2019-10-18", "close": 31.53924, "volume": 769.0}, {"date": "2019-10-21", "close": 31.7376, "volume": 710.0}, {"date": "2019-10-22", "close": 31.19211, "volume": 2556.0}, {"date": "2019-10-23", "close": 30.94416, "volume": 2613.0}, {"date": "2019-10-24", "close": 30.7458, "volume": 6938.0}, {"date": "2019-10-25", "close": 30.7458, "volume": 871.0}, {"date": "2019-10-28", "close": 29.525886, "volume": 7921.0}, {"date": "2019-10-29", "close": 30.15072, "volume": 32863.0}, {"date": "2019-10-30", "close": 30.84498, "volume": 16250.0}, {"date": "2019-10-31", "close": 30.537522, "volume": 14063.0}, {"date": "2019-11-01", "close": 30.34908, "volume": 1896.0}, {"date": "2019-11-04", "close": 30.34908, "volume": 2915.0}, {"date": "2019-11-05", "close": 30.458178, "volume": 711.0}, {"date": "2019-11-06", "close": 30.79539, "volume": 6058.0}, {"date": "2019-11-07", "close": 31.102848, "volume": 9352.0}, {"date": "2019-11-08", "close": 30.99375, "volume": 2363.0}, {"date": "2019-11-11", "close": 30.835062, "volume": 11808.0}, {"date": "2019-11-12", "close": 31.281372, "volume": 1385.0}, {"date": "2019-11-13", "close": 31.003668, "volume": 3445.0}, {"date": "2019-11-14", "close": 31.2417, "volume": 4828.0}, {"date": "2019-11-15", "close": 31.2417, "volume": 4394.0}, {"date": "2019-11-18", "close": 31.321044, "volume": 287.0}, {"date": "2019-11-19", "close": 31.152438, "volume": 2874.0}, {"date": "2019-11-20", "close": 31.578912, "volume": 11024.0}, {"date": "2019-11-21", "close": 31.648338, "volume": 2616.0}, {"date": "2019-11-22", "close": 32.13432, "volume": 4137.0}, {"date": "2019-11-25", "close": 32.491368, "volume": 9681.0}, {"date": "2019-11-26", "close": 32.054976, "volume": 7339.0}, {"date": "2019-11-27", "close": 31.757436, "volume": 2452.0}, {"date": "2019-11-28", "close": 32.054976, "volume": 2738.0}, {"date": "2019-11-29", "close": 31.93596, "volume": 767.0}, {"date": "2019-12-02", "close": 31.98555, "volume": 3275.0}, {"date": "2019-12-03", "close": 31.311126, "volume": 2864.0}, {"date": "2019-12-04", "close": 31.7376, "volume": 2495.0}, {"date": "2019-12-05", "close": 31.53924, "volume": 16952.0}, {"date": "2019-12-06", "close": 31.53924, "volume": 1314.0}, {"date": "2019-12-09", "close": 32.302926, "volume": 3836.0}, {"date": "2019-12-10", "close": 32.2335, "volume": 1216.0}, {"date": "2019-12-11", "close": 31.7376, "volume": 1193.0}, {"date": "2019-12-12", "close": 31.102848, "volume": 9586.0}, {"date": "2019-12-13", "close": 31.202028, "volume": 2998.0}, {"date": "2019-12-16", "close": 31.2417, "volume": 52768.0}, {"date": "2019-12-17", "close": 31.311126, "volume": 7583.0}, {"date": "2019-12-18", "close": 31.7376, "volume": 4176.0}, {"date": "2019-12-19", "close": 31.965714, "volume": 6682.0}, {"date": "2019-12-20", "close": 30.716046, "volume": 6133.0}, {"date": "2019-12-23", "close": 31.44006, "volume": 16556.0}, {"date": "2019-12-24", "close": 31.34088, "volume": 3553.0}, {"date": "2019-12-27", "close": 30.59703, "volume": 464.0}, {"date": "2019-12-30", "close": 30.49785, "volume": 4887.0}, {"date": "2020-01-02", "close": 30.7458, "volume": 316.0}, {"date": "2020-01-03", "close": 30.89457, "volume": 352.0}, {"date": "2020-01-06", "close": 30.89457, "volume": 709.0}, {"date": "2020-01-07", "close": 30.666456, "volume": 11654.0}, {"date": "2020-01-08", "close": 30.34908, "volume": 12558.0}, {"date": "2020-01-09", "close": 30.269736, "volume": 3309.0}, {"date": "2020-01-10", "close": 30.021786, "volume": 7168.0}, {"date": "2020-01-13", "close": 30.517686, "volume": 602.0}, {"date": "2020-01-14", "close": 30.507768, "volume": 7661.0}, {"date": "2020-01-15", "close": 30.765636, "volume": 7872.0}, {"date": "2020-01-16", "close": 30.934242, "volume": 6211.0}, {"date": "2020-01-17", "close": 30.765636, "volume": 7381.0}, {"date": "2020-01-20", "close": 31.09293, "volume": 704.0}, {"date": "2020-01-21", "close": 30.7458, "volume": 16369.0}, {"date": "2020-01-22", "close": 30.94416, "volume": 47752.0}, {"date": "2020-01-23", "close": 30.7458, "volume": 8443.0}, {"date": "2020-01-24", "close": 30.269736, "volume": 10885.0}, {"date": "2020-01-28", "close": 30.2499, "volume": 19112.0}, {"date": "2020-01-29", "close": 30.230064, "volume": 2839.0}, {"date": "2020-01-30", "close": 30.94416, "volume": 289.0}, {"date": "2020-01-31", "close": 30.94416, "volume": 36683.0}, {"date": "2020-02-03", "close": 31.231782, "volume": 6753.0}, {"date": "2020-02-04", "close": 30.7458, "volume": 42632.0}, {"date": "2020-02-05", "close": 30.7458, "volume": 35062.0}, {"date": "2020-02-06", "close": 30.59703, "volume": 18893.0}, {"date": "2020-02-07", "close": 30.54744, "volume": 2611.0}, {"date": "2020-02-10", "close": 30.785472, "volume": 4069.0}, {"date": "2020-02-11", "close": 31.549158, "volume": 52877.0}, {"date": "2020-02-12", "close": 31.053258, "volume": 6862.0}, {"date": "2020-02-13", "close": 30.616866, "volume": 7248.0}, {"date": "2020-02-14", "close": 30.636702, "volume": 5657.0}, {"date": "2020-02-17", "close": 33.205464, "volume": 6873.0}, {"date": "2020-02-18", "close": 31.360716, "volume": 17295.0}, {"date": "2020-02-19", "close": 31.003668, "volume": 7125.0}, {"date": "2020-02-20", "close": 30.99375, "volume": 16590.0}, {"date": "2020-02-21", "close": 29.95236, "volume": 9708.0}, {"date": "2020-02-24", "close": 29.754, "volume": 16673.0}, {"date": "2020-02-25", "close": 29.277936, "volume": 114222.0}, {"date": "2020-02-26", "close": 28.7622, "volume": 75404.0}, {"date": "2020-02-27", "close": 28.643184, "volume": 5318.0}, {"date": "2020-02-28", "close": 28.06794, "volume": 82252.0}, {"date": "2020-03-02", "close": 27.889416, "volume": 40143.0}, {"date": "2020-03-03", "close": 28.851462, "volume": 9728.0}, {"date": "2020-03-04", "close": 28.127448, "volume": 12780.0}, {"date": "2020-03-05", "close": 29.000232, "volume": 35580.0}, {"date": "2020-03-06", "close": 28.01835, "volume": 14316.0}, {"date": "2020-03-09", "close": 26.947206, "volume": 25709.0}, {"date": "2020-03-10", "close": 26.62983, "volume": 21685.0}, {"date": "2020-03-11", "close": 26.173602, "volume": 16955.0}, {"date": "2020-03-12", "close": 24.89418, "volume": 16893.0}, {"date": "2020-03-13", "close": 24.54705, "volume": 30176.0}, {"date": "2020-03-16", "close": 23.317218, "volume": 20949.0}, {"date": "2020-03-17", "close": 22.593204, "volume": 27265.0}, {"date": "2020-03-18", "close": 22.06755, "volume": 20800.0}, {"date": "2020-03-19", "close": 20.48067, "volume": 16947.0}, {"date": "2020-03-20", "close": 20.23272, "volume": 15152.0}, {"date": "2020-03-23", "close": 17.812728, "volume": 14302.0}, {"date": "2020-03-24", "close": 18.169776, "volume": 52583.0}, {"date": "2020-03-25", "close": 18.3483, "volume": 24886.0}, {"date": "2020-03-26", "close": 19.3401, "volume": 43643.0}, {"date": "2020-03-27", "close": 18.99297, "volume": 10436.0}, {"date": "2020-03-30", "close": 19.955016, "volume": 20536.0}, {"date": "2020-03-31", "close": 20.8278, "volume": 30441.0}, {"date": "2020-04-01", "close": 21.3237, "volume": 15418.0}, {"date": "2020-04-02", "close": 21.3237, "volume": 13483.0}, {"date": "2020-04-03", "close": 20.907144, "volume": 8247.0}, {"date": "2020-04-06", "close": 21.02616, "volume": 13559.0}, {"date": "2020-04-07", "close": 20.143458, "volume": 17656.0}, {"date": "2020-04-08", "close": 19.836, "volume": 29800.0}, {"date": "2020-04-09", "close": 20.08395, "volume": 36070.0}, {"date": "2020-04-14", "close": 19.836, "volume": 54304.0}, {"date": "2020-04-15", "close": 20.3319, "volume": 45212.0}, {"date": "2020-04-16", "close": 20.014524, "volume": 43897.0}, {"date": "2020-04-17", "close": 20.03436, "volume": 109501.0}, {"date": "2020-04-20", "close": 20.3319, "volume": 98418.0}, {"date": "2020-04-21", "close": 19.88559, "volume": 27786.0}, {"date": "2020-04-22", "close": 19.756656, "volume": 13901.0}, {"date": "2020-04-23", "close": 20.163294, "volume": 8315.0}, {"date": "2020-04-24", "close": 20.649276, "volume": 41103.0}, {"date": "2020-04-27", "close": 20.093868, "volume": 9833.0}, {"date": "2020-04-28", "close": 20.093868, "volume": 59952.0}, {"date": "2020-04-29", "close": 20.3319, "volume": 34814.0}, {"date": "2020-04-30", "close": 21.3237, "volume": 31838.0}, {"date": "2020-05-01", "close": 21.17493, "volume": 11197.0}, {"date": "2020-05-04", "close": 20.669112, "volume": 19668.0}, {"date": "2020-05-05", "close": 20.371572, "volume": 15177.0}, {"date": "2020-05-06", "close": 20.609604, "volume": 8021.0}, {"date": "2020-05-07", "close": 20.53026, "volume": 7113.0}, {"date": "2020-05-08", "close": 21.591486, "volume": 26629.0}, {"date": "2020-05-11", "close": 20.738538, "volume": 24693.0}, {"date": "2020-05-12", "close": 20.817882, "volume": 13160.0}, {"date": "2020-05-13", "close": 21.452634, "volume": 17815.0}, {"date": "2020-05-14", "close": 21.3237, "volume": 3473.0}, {"date": "2020-05-15", "close": 22.008042, "volume": 7821.0}, {"date": "2020-05-18", "close": 22.384926, "volume": 4352.0}, {"date": "2020-05-19", "close": 23.15853, "volume": 6052.0}, {"date": "2020-05-20", "close": 23.25771, "volume": 8023.0}, {"date": "2020-05-21", "close": 23.35689, "volume": 11021.0}, {"date": "2020-05-22", "close": 24.2991, "volume": 2757.0}, {"date": "2020-05-25", "close": 24.031314, "volume": 9959.0}, {"date": "2020-05-26", "close": 24.031314, "volume": 12591.0}, {"date": "2020-05-27", "close": 23.8032, "volume": 10725.0}, {"date": "2020-05-28", "close": 23.832954, "volume": 34152.0}, {"date": "2020-05-29", "close": 24.34869, "volume": 27748.0}, {"date": "2020-06-01", "close": 25.023114, "volume": 21836.0}, {"date": "2020-06-02", "close": 25.201638, "volume": 10727.0}, {"date": "2020-06-03", "close": 26.451306, "volume": 9719.0}, {"date": "2020-06-04", "close": 26.2827, "volume": 10619.0}, {"date": "2020-06-05", "close": 26.48106, "volume": 32474.0}, {"date": "2020-06-09", "close": 26.609994, "volume": 5840.0}, {"date": "2020-06-10", "close": 25.14213, "volume": 25814.0}, {"date": "2020-06-11", "close": 24.795, "volume": 14931.0}, {"date": "2020-06-12", "close": 24.10074, "volume": 21952.0}, {"date": "2020-06-15", "close": 23.565168, "volume": 11610.0}, {"date": "2020-06-16", "close": 24.437952, "volume": 7804.0}, {"date": "2020-06-17", "close": 24.517296, "volume": 5560.0}, {"date": "2020-06-18", "close": 24.537132, "volume": 11870.0}, {"date": "2020-06-19", "close": 24.318936, "volume": 11468.0}, {"date": "2020-06-22", "close": 25.062786, "volume": 4293.0}, {"date": "2020-06-23", "close": 25.19172, "volume": 2953.0}, {"date": "2020-06-24", "close": 25.19172, "volume": 17214.0}, {"date": "2020-06-25", "close": 24.795, "volume": 12242.0}, {"date": "2020-06-26", "close": 25.14213, "volume": 3593.0}, {"date": "2020-06-29", "close": 24.05115, "volume": 5608.0}, {"date": "2020-06-30", "close": 24.54705, "volume": 3098.0}, {"date": "2020-07-01", "close": 25.73721, "volume": 15037.0}, {"date": "2020-07-02", "close": 26.03475, "volume": 6419.0}, {"date": "2020-07-03", "close": 25.608276, "volume": 3693.0}, {"date": "2020-07-06", "close": 25.24131, "volume": 3889.0}, {"date": "2020-07-07", "close": 25.43967, "volume": 6538.0}, {"date": "2020-07-08", "close": 25.201638, "volume": 9097.0}, {"date": "2020-07-09", "close": 25.211556, "volume": 8006.0}, {"date": "2020-07-10", "close": 25.310736, "volume": 6564.0}, {"date": "2020-07-13", "close": 24.34869, "volume": 10227.0}, {"date": "2020-07-14", "close": 24.408198, "volume": 4148.0}, {"date": "2020-07-15", "close": 24.84459, "volume": 7587.0}, {"date": "2020-07-16", "close": 24.44787, "volume": 566.0}, {"date": "2020-07-17", "close": 24.874344, "volume": 1398.0}, {"date": "2020-07-20", "close": 24.457788, "volume": 2797.0}, {"date": "2020-07-21", "close": 24.84459, "volume": 4568.0}, {"date": "2020-07-22", "close": 24.64623, "volume": 7045.0}, {"date": "2020-07-23", "close": 24.180084, "volume": 2418.0}, {"date": "2020-07-24", "close": 25.033032, "volume": 13278.0}, {"date": "2020-07-27", "close": 24.49746, "volume": 18889.0}, {"date": "2020-07-28", "close": 24.24951, "volume": 11256.0}, {"date": "2020-07-29", "close": 24.358608, "volume": 13858.0}, {"date": "2020-07-30", "close": 25.39008, "volume": 23043.0}, {"date": "2020-07-31", "close": 25.58844, "volume": 6332.0}, {"date": "2020-08-03", "close": 26.570322, "volume": 12056.0}, {"date": "2020-08-04", "close": 26.13393, "volume": 14828.0}, {"date": "2020-08-05", "close": 26.471142, "volume": 1992.0}, {"date": "2020-08-06", "close": 26.82819, "volume": 7053.0}, {"date": "2020-08-07", "close": 26.649666, "volume": 4659.0}, {"date": "2020-08-10", "close": 26.58024, "volume": 4844.0}, {"date": "2020-08-11", "close": 26.2827, "volume": 108859.0}, {"date": "2020-08-12", "close": 26.292618, "volume": 6702.0}, {"date": "2020-08-13", "close": 26.738928, "volume": 1812.0}, {"date": "2020-08-14", "close": 26.2827, "volume": 7267.0}, {"date": "2020-08-17", "close": 25.7868, "volume": 5628.0}, {"date": "2020-08-18", "close": 26.03475, "volume": 4088.0}, {"date": "2020-08-19", "close": 26.967042, "volume": 184160.0}, {"date": "2020-08-20", "close": 26.7786, "volume": 90108.0}, {"date": "2020-08-21", "close": 26.7786, "volume": 38339.0}, {"date": "2020-08-24", "close": 26.2827, "volume": 6528.0}, {"date": "2020-08-25", "close": 27.42327, "volume": 4327.0}, {"date": "2020-08-26", "close": 26.87778, "volume": 12790.0}, {"date": "2020-08-27", "close": 27.57204, "volume": 12438.0}, {"date": "2020-08-28", "close": 27.145566, "volume": 9916.0}, {"date": "2020-08-31", "close": 27.7704, "volume": 9858.0}, {"date": "2020-09-01", "close": 28.236546, "volume": 34954.0}, {"date": "2020-09-02", "close": 27.91917, "volume": 7873.0}, {"date": "2020-09-03", "close": 28.16712, "volume": 4621.0}, {"date": "2020-09-04", "close": 28.2663, "volume": 13914.0}, {"date": "2020-09-07", "close": 27.591876, "volume": 12404.0}, {"date": "2020-09-08", "close": 27.7704, "volume": 26538.0}, {"date": "2020-09-09", "close": 27.32409, "volume": 6400.0}, {"date": "2020-09-10", "close": 26.7786, "volume": 38717.0}, {"date": "2020-09-11", "close": 26.33229, "volume": 56031.0}, {"date": "2020-09-14", "close": 26.967042, "volume": 5805.0}, {"date": "2020-09-15", "close": 26.738928, "volume": 8555.0}, {"date": "2020-09-16", "close": 26.92737, "volume": 10015.0}, {"date": "2020-09-17", "close": 26.82819, "volume": 32834.0}, {"date": "2020-09-18", "close": 26.540568, "volume": 12326.0}, {"date": "2020-09-21", "close": 26.7786, "volume": 2539.0}, {"date": "2020-09-22", "close": 26.7786, "volume": 8493.0}, {"date": "2020-09-23", "close": 26.97696, "volume": 195219.0}, {"date": "2020-09-24", "close": 26.97696, "volume": 3794.0}, {"date": "2020-09-25", "close": 26.97696, "volume": 2891.0}, {"date": "2020-09-28", "close": 26.33229, "volume": 10648.0}, {"date": "2020-09-29", "close": 26.967042, "volume": 4564.0}, {"date": "2020-09-30", "close": 26.87778, "volume": 23249.0}, {"date": "2020-10-01", "close": 27.482778, "volume": 4827.0}, {"date": "2020-10-02", "close": 27.433188, "volume": 2385.0}, {"date": "2020-10-05", "close": 27.17532, "volume": 1311.0}, {"date": "2020-10-06", "close": 27.67122, "volume": 1274.0}, {"date": "2020-10-07", "close": 27.2745, "volume": 3953.0}, {"date": "2020-10-08", "close": 27.32409, "volume": 6724.0}, {"date": "2020-10-09", "close": 27.462942, "volume": 3353.0}, {"date": "2020-10-12", "close": 27.254664, "volume": 1328.0}, {"date": "2020-10-13", "close": 27.52245, "volume": 956.0}, {"date": "2020-10-14", "close": 27.67122, "volume": 5092.0}, {"date": "2020-10-15", "close": 27.988596, "volume": 2434.0}, {"date": "2020-10-16", "close": 27.611712, "volume": 3452.0}, {"date": "2020-10-19", "close": 27.37368, "volume": 4794.0}, {"date": "2020-10-20", "close": 27.57204, "volume": 7155.0}, {"date": "2020-10-21", "close": 27.185238, "volume": 6273.0}, {"date": "2020-10-22", "close": 26.53065, "volume": 16757.0}, {"date": "2020-10-23", "close": 26.2827, "volume": 10359.0}, {"date": "2020-10-26", "close": 25.98516, "volume": 18523.0}, {"date": "2020-10-27", "close": 25.598358, "volume": 11373.0}, {"date": "2020-10-28", "close": 25.072704, "volume": 14880.0}, {"date": "2020-10-29", "close": 25.39008, "volume": 9313.0}, {"date": "2020-10-30", "close": 24.795, "volume": 8978.0}, {"date": "2020-11-02", "close": 24.279264, "volume": 21276.0}, {"date": "2020-11-03", "close": 24.2991, "volume": 3310.0}, {"date": "2020-11-04", "close": 25.280982, "volume": 8931.0}, {"date": "2020-11-05", "close": 25.2909, "volume": 14569.0}, {"date": "2020-11-06", "close": 26.768682, "volume": 4932.0}, {"date": "2020-11-09", "close": 27.2745, "volume": 3345.0}, {"date": "2020-11-10", "close": 27.234828, "volume": 2287.0}, {"date": "2020-11-11", "close": 26.7786, "volume": 12711.0}, {"date": "2020-11-12", "close": 27.17532, "volume": 2084.0}, {"date": "2020-11-13", "close": 26.7786, "volume": 1815.0}, {"date": "2020-11-17", "close": 25.647948, "volume": 64165.0}, {"date": "2020-11-18", "close": 26.391798, "volume": 3247.0}, {"date": "2020-11-19", "close": 25.98516, "volume": 39328.0}, {"date": "2020-11-20", "close": 25.697538, "volume": 11537.0}, {"date": "2020-11-23", "close": 25.73721, "volume": 6841.0}, {"date": "2020-11-24", "close": 26.371962, "volume": 8685.0}, {"date": "2020-11-25", "close": 26.243028, "volume": 7459.0}, {"date": "2020-11-26", "close": 26.7786, "volume": 17788.0}, {"date": "2020-11-27", "close": 26.788518, "volume": 6321.0}, {"date": "2020-11-30", "close": 27.453024, "volume": 5176.0}, {"date": "2020-12-01", "close": 27.96876, "volume": 9122.0}, {"date": "2020-12-02", "close": 26.471142, "volume": 3371.0}, {"date": "2020-12-03", "close": 26.619912, "volume": 1396.0}, {"date": "2020-12-04", "close": 26.738928, "volume": 1888.0}, {"date": "2020-12-07", "close": 27.12573, "volume": 8000.0}, {"date": "2020-12-08", "close": 26.937288, "volume": 1908.0}, {"date": "2020-12-09", "close": 26.62983, "volume": 3535.0}, {"date": "2020-12-10", "close": 26.33229, "volume": 4798.0}, {"date": "2020-12-11", "close": 25.98516, "volume": 5662.0}, {"date": "2020-12-14", "close": 26.312454, "volume": 1192.0}, {"date": "2020-12-15", "close": 26.391798, "volume": 4311.0}, {"date": "2020-12-16", "close": 26.87778, "volume": 19631.0}, {"date": "2020-12-17", "close": 26.887698, "volume": 13026.0}, {"date": "2020-12-18", "close": 26.758764, "volume": 7021.0}, {"date": "2020-12-21", "close": 26.699256, "volume": 4120.0}, {"date": "2020-12-22", "close": 26.520732, "volume": 11787.0}, {"date": "2020-12-23", "close": 26.33229, "volume": 663.0}, {"date": "2020-12-24", "close": 26.7786, "volume": 242.0}, {"date": "2020-12-29", "close": 26.768682, "volume": 1069.0}, {"date": "2020-12-30", "close": 26.391798, "volume": 3246.0}, {"date": "2020-12-31", "close": 26.262864, "volume": 1072.0}, {"date": "2021-01-04", "close": 25.88598, "volume": 14132.0}, {"date": "2021-01-05", "close": 25.93557, "volume": 1310.0}, {"date": "2021-01-06", "close": 25.945488, "volume": 148.0}, {"date": "2021-01-07", "close": 26.243028, "volume": 913.0}, {"date": "2021-01-08", "close": 26.72901, "volume": 1448.0}, {"date": "2021-01-11", "close": 26.7786, "volume": 2618.0}, {"date": "2021-01-12", "close": 26.67942, "volume": 1862.0}, {"date": "2021-01-13", "close": 26.461224, "volume": 2490.0}, {"date": "2021-01-14", "close": 26.094258, "volume": 47516.0}, {"date": "2021-01-15", "close": 26.23311, "volume": 1330.0}, {"date": "2021-01-18", "close": 26.2827, "volume": 2411.0}, {"date": "2021-01-19", "close": 26.590158, "volume": 1224.0}, {"date": "2021-01-20", "close": 27.12573, "volume": 5465.0}, {"date": "2021-01-21", "close": 26.7786, "volume": 450.0}, {"date": "2021-01-22", "close": 27.17532, "volume": 1600.0}, {"date": "2021-01-25", "close": 26.957124, "volume": 431.0}, {"date": "2021-01-27", "close": 27.02655, "volume": 6851.0}, {"date": "2021-01-28", "close": 26.922411, "volume": 7264.0}, {"date": "2021-01-29", "close": 27.17532, "volume": 4662.0}, {"date": "2021-02-01", "close": 26.97696, "volume": 670.0}, {"date": "2021-02-02", "close": 26.92737, "volume": 4555.0}, {"date": "2021-02-03", "close": 27.02655, "volume": 6010.0}, {"date": "2021-02-04", "close": 27.02655, "volume": 15677.0}, {"date": "2021-02-05", "close": 26.87778, "volume": 7355.0}, {"date": "2021-02-08", "close": 27.02655, "volume": 3376.0}, {"date": "2021-02-09", "close": 26.699256, "volume": 9242.0}, {"date": "2021-02-10", "close": 26.441388, "volume": 6492.0}, {"date": "2021-02-11", "close": 26.421552, "volume": 9576.0}, {"date": "2021-02-12", "close": 26.243028, "volume": 4027.0}, {"date": "2021-02-15", "close": 26.421552, "volume": 5379.0}, {"date": "2021-02-16", "close": 26.411634, "volume": 5069.0}, {"date": "2021-02-17", "close": 26.252946, "volume": 2762.0}, {"date": "2021-02-18", "close": 26.411634, "volume": 6572.0}, {"date": "2021-02-19", "close": 26.38188, "volume": 6414.0}, {"date": "2021-02-22", "close": 25.955406, "volume": 6315.0}, {"date": "2021-02-23", "close": 25.697538, "volume": 5963.0}, {"date": "2021-02-24", "close": 25.697538, "volume": 10710.0}, {"date": "2021-02-25", "close": 25.68762, "volume": 14442.0}, {"date": "2021-02-26", "close": 25.68762, "volume": 3051.0}, {"date": "2021-03-01", "close": 24.804918, "volume": 4473.0}, {"date": "2021-03-02", "close": 25.39008, "volume": 7240.0}, {"date": "2021-03-03", "close": 24.795, "volume": 32532.0}, {"date": "2021-03-04", "close": 24.636312, "volume": 1387.0}, {"date": "2021-03-05", "close": 24.011478, "volume": 12048.0}, {"date": "2021-03-08", "close": 24.209838, "volume": 78665.0}, {"date": "2021-03-09", "close": 24.05115, "volume": 8675.0}, {"date": "2021-03-10", "close": 23.70402, "volume": 9598.0}, {"date": "2021-03-11", "close": 23.65443, "volume": 22005.0}, {"date": "2021-03-12", "close": 23.8032, "volume": 18973.0}, {"date": "2021-03-15", "close": 23.95197, "volume": 13600.0}, {"date": "2021-03-16", "close": 23.8032, "volume": 9631.0}, {"date": "2021-03-17", "close": 23.85279, "volume": 764.0}, {"date": "2021-03-18", "close": 23.743692, "volume": 7377.0}, {"date": "2021-03-19", "close": 23.65443, "volume": 558.0}, {"date": "2021-03-22", "close": 23.465988, "volume": 1488.0}, {"date": "2021-03-23", "close": 22.980006, "volume": 86570.0}, {"date": "2021-03-24", "close": 22.722138, "volume": 12684.0}, {"date": "2021-03-25", "close": 23.8032, "volume": 196109.0}, {"date": "2021-03-26", "close": 22.71222, "volume": 5254.0}, {"date": "2021-03-29", "close": 23.297382, "volume": 11956.0}, {"date": "2021-03-30", "close": 22.8114, "volume": 24728.0}, {"date": "2021-03-31", "close": 23.793282, "volume": 92545.0}, {"date": "2021-04-01", "close": 23.3073, "volume": 4342.0}, {"date": "2021-04-06", "close": 23.565168, "volume": 7451.0}, {"date": "2021-04-07", "close": 23.35689, "volume": 9306.0}, {"date": "2021-04-08", "close": 23.70402, "volume": 31864.0}, {"date": "2021-04-09", "close": 23.8032, "volume": 2726.0}, {"date": "2021-04-12", "close": 23.942052, "volume": 41772.0}, {"date": "2021-04-13", "close": 23.912298, "volume": 12.0}, {"date": "2021-04-14", "close": 24.00156, "volume": 1410.0}, {"date": "2021-04-15", "close": 24.05115, "volume": 3107.0}, {"date": "2021-04-16", "close": 24.10074, "volume": 27394.0}, {"date": "2021-04-19", "close": 24.209838, "volume": 3775.0}, {"date": "2021-04-20", "close": 24.49746, "volume": 6429.0}, {"date": "2021-04-21", "close": 24.785082, "volume": 4554.0}, {"date": "2021-04-22", "close": 24.24951, "volume": 933.0}, {"date": "2021-04-23", "close": 24.69582, "volume": 27266.0}, {"date": "2021-04-26", "close": 24.15033, "volume": 5375.0}, {"date": "2021-04-27", "close": 24.39828, "volume": 4550.0}, {"date": "2021-04-28", "close": 23.912298, "volume": 14282.0}, {"date": "2021-04-29", "close": 24.487542, "volume": 35142.0}, {"date": "2021-04-30", "close": 24.309018, "volume": 39073.0}, {"date": "2021-05-03", "close": 24.2991, "volume": 5477.0}, {"date": "2021-05-04", "close": 24.49746, "volume": 16274.0}, {"date": "2021-05-05", "close": 24.795, "volume": 13706.0}, {"date": "2021-05-06", "close": 24.39828, "volume": 50526.0}, {"date": "2021-05-07", "close": 24.39828, "volume": 20319.0}, {"date": "2021-05-10", "close": 24.39828, "volume": 14683.0}, {"date": "2021-05-11", "close": 24.160248, "volume": 5597.0}, {"date": "2021-05-12", "close": 23.95197, "volume": 5740.0}, {"date": "2021-05-13", "close": 23.85279, "volume": 2908.0}, {"date": "2021-05-14", "close": 23.95197, "volume": 3861.0}, {"date": "2021-05-17", "close": 23.892462, "volume": 18044.0}, {"date": "2021-05-18", "close": 23.882544, "volume": 55740.0}, {"date": "2021-05-19", "close": 23.932134, "volume": 10044.0}, {"date": "2021-05-20", "close": 23.95197, "volume": 2253.0}, {"date": "2021-05-21", "close": 23.942052, "volume": 4143.0}, {"date": "2021-05-24", "close": 23.95197, "volume": 13608.0}, {"date": "2021-05-25", "close": 24.19992, "volume": 18623.0}, {"date": "2021-05-26", "close": 24.05115, "volume": 8856.0}, {"date": "2021-05-27", "close": 23.90238, "volume": 7879.0}, {"date": "2021-05-28", "close": 23.95197, "volume": 19658.0}, {"date": "2021-05-31", "close": 23.991642, "volume": 21850.0}, {"date": "2021-06-01", "close": 23.813118, "volume": 6229.0}, {"date": "2021-06-02", "close": 24.795, "volume": 53731.0}, {"date": "2021-06-03", "close": 24.328854, "volume": 3443.0}, {"date": "2021-06-04", "close": 23.95197, "volume": 6059.0}, {"date": "2021-06-07", "close": 24.39828, "volume": 9546.0}, {"date": "2021-06-08", "close": 24.44787, "volume": 4905.0}, {"date": "2021-06-09", "close": 24.15033, "volume": 6563.0}, {"date": "2021-06-10", "close": 24.44787, "volume": 15560.0}, {"date": "2021-06-11", "close": 24.785082, "volume": 2517.0}, {"date": "2021-06-15", "close": 24.328854, "volume": 13445.0}, {"date": "2021-06-16", "close": 24.229674, "volume": 6328.0}, {"date": "2021-06-17", "close": 24.209838, "volume": 19169.0}, {"date": "2021-06-18", "close": 25.300818, "volume": 26456.0}, {"date": "2021-06-21", "close": 24.69582, "volume": 33341.0}, {"date": "2021-06-22", "close": 24.69582, "volume": 34059.0}, {"date": "2021-06-23", "close": 24.795, "volume": 18016.0}, {"date": "2021-06-24", "close": 25.2909, "volume": 31637.0}, {"date": "2021-06-25", "close": 25.965324, "volume": 25016.0}, {"date": "2021-06-28", "close": 26.074422, "volume": 13577.0}, {"date": "2021-06-29", "close": 25.707456, "volume": 37457.0}, {"date": "2021-06-30", "close": 27.17532, "volume": 19758.0}, {"date": "2021-07-01", "close": 26.58024, "volume": 48828.0}, {"date": "2021-07-02", "close": 26.808354, "volume": 19227.0}, {"date": "2021-07-05", "close": 26.669502, "volume": 12394.0}, {"date": "2021-07-06", "close": 26.600076, "volume": 4981.0}, {"date": "2021-07-07", "close": 26.13393, "volume": 9883.0}, {"date": "2021-07-08", "close": 26.48106, "volume": 10321.0}, {"date": "2021-07-09", "close": 26.23311, "volume": 6640.0}, {"date": "2021-07-12", "close": 25.399998, "volume": 20996.0}, {"date": "2021-07-13", "close": 26.38188, "volume": 8365.0}, {"date": "2021-07-14", "close": 25.93557, "volume": 13919.0}, {"date": "2021-07-15", "close": 26.2827, "volume": 20189.0}, {"date": "2021-07-16", "close": 25.766964, "volume": 7887.0}, {"date": "2021-07-19", "close": 25.7868, "volume": 21919.0}, {"date": "2021-07-20", "close": 25.73721, "volume": 6575.0}, {"date": "2021-07-21", "close": 26.13393, "volume": 13161.0}, {"date": "2021-07-22", "close": 26.520732, "volume": 4871.0}, {"date": "2021-07-23", "close": 25.68762, "volume": 3352.0}, {"date": "2021-07-26", "close": 25.846308, "volume": 9449.0}, {"date": "2021-07-27", "close": 26.173602, "volume": 13436.0}, {"date": "2021-07-28", "close": 26.461224, "volume": 30994.0}, {"date": "2021-07-29", "close": 26.58024, "volume": 22390.0}, {"date": "2021-07-30", "close": 26.907534, "volume": 11324.0}, {"date": "2021-08-02", "close": 27.542286, "volume": 21751.0}, {"date": "2021-08-03", "close": 27.42327, "volume": 16590.0}, {"date": "2021-08-04", "close": 27.433188, "volume": 6583.0}, {"date": "2021-08-05", "close": 27.2745, "volume": 9465.0}, {"date": "2021-08-06", "close": 27.909252, "volume": 23423.0}, {"date": "2021-08-09", "close": 28.46466, "volume": 17358.0}, {"date": "2021-08-10", "close": 28.395234, "volume": 22040.0}, {"date": "2021-08-11", "close": 29.65482, "volume": 18133.0}, {"date": "2021-08-12", "close": 29.35728, "volume": 16984.0}, {"date": "2021-08-13", "close": 29.188674, "volume": 8554.0}, {"date": "2021-08-16", "close": 29.188674, "volume": 4121.0}, {"date": "2021-08-17", "close": 29.268018, "volume": 9875.0}, {"date": "2021-08-18", "close": 28.91097, "volume": 23015.0}, {"date": "2021-08-19", "close": 28.732446, "volume": 21623.0}, {"date": "2021-08-20", "close": 28.7622, "volume": 15929.0}, {"date": "2021-08-23", "close": 29.793672, "volume": 20054.0}, {"date": "2021-08-24", "close": 29.466378, "volume": 7317.0}, {"date": "2021-08-25", "close": 29.545722, "volume": 77495.0}, {"date": "2021-08-26", "close": 29.754, "volume": 14160.0}, {"date": "2021-08-27", "close": 29.2581, "volume": 9270.0}, {"date": "2021-08-30", "close": 29.80359, "volume": 17248.0}, {"date": "2021-08-31", "close": 29.754, "volume": 22712.0}, {"date": "2021-09-01", "close": 29.724246, "volume": 217340.0}, {"date": "2021-09-02", "close": 29.15892, "volume": 8844.0}, {"date": "2021-09-03", "close": 29.754, "volume": 10228.0}, {"date": "2021-09-06", "close": 29.80359, "volume": 7386.0}, {"date": "2021-09-07", "close": 30.190392, "volume": 20035.0}, {"date": "2021-09-08", "close": 29.387034, "volume": 23544.0}, {"date": "2021-09-09", "close": 28.821708, "volume": 10557.0}, {"date": "2021-09-10", "close": 29.188674, "volume": 7074.0}, {"date": "2021-09-13", "close": 29.139084, "volume": 7237.0}, {"date": "2021-09-14", "close": 28.553922, "volume": 7274.0}, {"date": "2021-09-15", "close": 28.81179, "volume": 6351.0}, {"date": "2021-09-16", "close": 28.7622, "volume": 6109.0}, {"date": "2021-09-17", "close": 28.841544, "volume": 2040.0}, {"date": "2021-09-20", "close": 28.71261, "volume": 17696.0}, {"date": "2021-09-21", "close": 28.56384, "volume": 37208.0}, {"date": "2021-09-22", "close": 27.839826, "volume": 13763.0}, {"date": "2021-09-23", "close": 27.998514, "volume": 5383.0}, {"date": "2021-09-24", "close": 28.7622, "volume": 18879.0}, {"date": "2021-09-27", "close": 28.2663, "volume": 2863.0}, {"date": "2021-09-28", "close": 28.91097, "volume": 5256.0}, {"date": "2021-09-29", "close": 28.851462, "volume": 6526.0}, {"date": "2021-09-30", "close": 28.851462, "volume": 2598.0}, {"date": "2021-10-01", "close": 28.86138, "volume": 712429.0}, {"date": "2021-10-04", "close": 29.2581, "volume": 8068.0}, {"date": "2021-10-05", "close": 28.7622, "volume": 9223.0}, {"date": "2021-10-06", "close": 28.61343, "volume": 3280.0}, {"date": "2021-10-07", "close": 28.61343, "volume": 5286.0}, {"date": "2021-10-08", "close": 28.593594, "volume": 8350.0}, {"date": "2021-10-11", "close": 27.37368, "volume": 8024.0}, {"date": "2021-10-12", "close": 27.899334, "volume": 8578.0}, {"date": "2021-10-13", "close": 27.433188, "volume": 5169.0}, {"date": "2021-10-14", "close": 27.42327, "volume": 21799.0}, {"date": "2021-10-15", "close": 27.7704, "volume": 20186.0}, {"date": "2021-10-18", "close": 27.7704, "volume": 10468.0}, {"date": "2021-10-19", "close": 27.383598, "volume": 9641.0}, {"date": "2021-10-20", "close": 27.710892, "volume": 38265.0}, {"date": "2021-10-21", "close": 28.7622, "volume": 78183.0}, {"date": "2021-10-22", "close": 27.978678, "volume": 20142.0}, {"date": "2021-10-25", "close": 28.097694, "volume": 4957.0}, {"date": "2021-10-26", "close": 28.097694, "volume": 10730.0}, {"date": "2021-10-27", "close": 28.097694, "volume": 5028.0}, {"date": "2021-10-28", "close": 28.06794, "volume": 12118.0}, {"date": "2021-10-29", "close": 27.86958, "volume": 58194.0}, {"date": "2021-11-01", "close": 26.689338, "volume": 5650.0}, {"date": "2021-11-02", "close": 26.82819, "volume": 10547.0}, {"date": "2021-11-03", "close": 26.38188, "volume": 25046.0}, {"date": "2021-11-04", "close": 25.598358, "volume": 26320.0}, {"date": "2021-11-05", "close": 26.104176, "volume": 25727.0}, {"date": "2021-11-08", "close": 25.846308, "volume": 12713.0}, {"date": "2021-11-09", "close": 25.88598, "volume": 22968.0}, {"date": "2021-11-10", "close": 25.796718, "volume": 27808.0}, {"date": "2021-11-11", "close": 25.14213, "volume": 14614.0}, {"date": "2021-11-12", "close": 25.003278, "volume": 9825.0}, {"date": "2021-11-15", "close": 24.804918, "volume": 10000.0}, {"date": "2021-11-16", "close": 24.795, "volume": 29027.0}, {"date": "2021-11-17", "close": 25.04295, "volume": 37891.0}, {"date": "2021-11-18", "close": 25.866144, "volume": 9586.0}, {"date": "2021-11-19", "close": 26.38188, "volume": 10845.0}, {"date": "2021-11-22", "close": 26.471142, "volume": 8138.0}, {"date": "2021-11-23", "close": 26.38188, "volume": 12184.0}, {"date": "2021-11-24", "close": 25.39008, "volume": 13669.0}, {"date": "2021-11-25", "close": 24.418116, "volume": 40078.0}, {"date": "2021-11-26", "close": 25.09254, "volume": 40718.0}, {"date": "2021-11-29", "close": 24.834672, "volume": 8586.0}, {"date": "2021-11-30", "close": 25.499178, "volume": 27652.0}, {"date": "2021-12-01", "close": 25.34049, "volume": 3740.0}, {"date": "2021-12-02", "close": 25.09254, "volume": 29274.0}, {"date": "2021-12-03", "close": 24.556968, "volume": 3413.0}, {"date": "2021-12-06", "close": 24.140412, "volume": 16071.0}, {"date": "2021-12-07", "close": 24.656148, "volume": 72152.0}, {"date": "2021-12-08", "close": 24.69582, "volume": 23710.0}, {"date": "2021-12-09", "close": 25.102458, "volume": 17024.0}, {"date": "2021-12-10", "close": 25.04295, "volume": 5324.0}, {"date": "2021-12-13", "close": 25.152048, "volume": 1711.0}, {"date": "2021-12-14", "close": 25.509096, "volume": 4297.0}, {"date": "2021-12-15", "close": 24.814836, "volume": 8606.0}, {"date": "2021-12-16", "close": 24.59664, "volume": 12718.0}, {"date": "2021-12-17", "close": 24.795, "volume": 9425.0}, {"date": "2021-12-20", "close": 24.69582, "volume": 17099.0}, {"date": "2021-12-21", "close": 25.509096, "volume": 5334.0}, {"date": "2021-12-22", "close": 25.58844, "volume": 23237.0}, {"date": "2021-12-23", "close": 26.08434, "volume": 8479.0}, {"date": "2021-12-24", "close": 26.391798, "volume": 8620.0}, {"date": "2021-12-29", "close": 26.7786, "volume": 4862.0}, {"date": "2021-12-30", "close": 26.13393, "volume": 2877.0}, {"date": "2021-12-31", "close": 26.292618, "volume": 65.0}, {"date": "2022-01-04", "close": 26.03475, "volume": 7876.0}, {"date": "2022-01-05", "close": 26.7786, "volume": 7901.0}, {"date": "2022-01-06", "close": 25.43967, "volume": 5923.0}, {"date": "2022-01-07", "close": 26.18352, "volume": 7497.0}, {"date": "2022-01-10", "close": 26.500896, "volume": 2687.0}, {"date": "2022-01-11", "close": 26.87778, "volume": 3470.0}, {"date": "2022-01-12", "close": 26.87778, "volume": 9874.0}, {"date": "2022-01-13", "close": 27.22491, "volume": 6566.0}, {"date": "2022-01-14", "close": 26.62983, "volume": 10132.0}, {"date": "2022-01-17", "close": 26.7786, "volume": 6239.0}, {"date": "2022-01-18", "close": 26.82819, "volume": 8660.0}, {"date": "2022-01-19", "close": 27.2745, "volume": 20699.0}, {"date": "2022-01-20", "close": 26.124012, "volume": 5615.0}, {"date": "2022-01-21", "close": 25.2909, "volume": 10892.0}, {"date": "2022-01-24", "close": 24.64623, "volume": 14260.0}, {"date": "2022-01-25", "close": 25.717374, "volume": 66290.0}, {"date": "2022-01-27", "close": 26.124012, "volume": 12149.0}, {"date": "2022-01-28", "close": 25.7868, "volume": 11504.0}, {"date": "2022-01-31", "close": 25.7868, "volume": 4336.0}, {"date": "2022-02-01", "close": 25.866144, "volume": 6292.0}, {"date": "2022-02-02", "close": 25.866144, "volume": 9717.0}, {"date": "2022-02-03", "close": 26.62983, "volume": 2048.0}, {"date": "2022-02-04", "close": 26.649666, "volume": 11548.0}, {"date": "2022-02-07", "close": 26.67942, "volume": 23974.0}, {"date": "2022-02-08", "close": 26.87778, "volume": 16291.0}, {"date": "2022-02-09", "close": 26.72901, "volume": 11965.0}, {"date": "2022-02-10", "close": 26.38188, "volume": 6875.0}, {"date": "2022-02-11", "close": 26.104176, "volume": 8510.0}, {"date": "2022-02-14", "close": 26.18352, "volume": 9203.0}, {"date": "2022-02-15", "close": 26.163684, "volume": 3703.0}, {"date": "2022-02-16", "close": 26.322372, "volume": 7276.0}, {"date": "2022-02-17", "close": 26.471142, "volume": 12560.0}, {"date": "2022-02-18", "close": 26.33229, "volume": 6856.0}, {"date": "2022-02-21", "close": 26.659584, "volume": 6670.0}, {"date": "2022-02-22", "close": 26.659584, "volume": 4211.0}, {"date": "2022-02-23", "close": 25.88598, "volume": 3781.0}, {"date": "2022-02-24", "close": 26.292618, "volume": 13762.0}, {"date": "2022-02-25", "close": 27.2745, "volume": 39795.0}, {"date": "2022-02-28", "close": 27.066222, "volume": 21631.0}, {"date": "2022-03-01", "close": 28.06794, "volume": 12836.0}, {"date": "2022-03-02", "close": 28.028268, "volume": 4683.0}, {"date": "2022-03-03", "close": 29.039904, "volume": 6622.0}, {"date": "2022-03-04", "close": 28.424988, "volume": 6941.0}, {"date": "2022-03-07", "close": 28.2663, "volume": 13888.0}, {"date": "2022-03-08", "close": 27.47286, "volume": 6623.0}, {"date": "2022-03-09", "close": 26.471142, "volume": 15034.0}, {"date": "2022-03-10", "close": 27.115812, "volume": 3855.0}, {"date": "2022-03-11", "close": 26.53065, "volume": 9287.0}, {"date": "2022-03-14", "close": 26.758764, "volume": 1749.0}, {"date": "2022-03-15", "close": 25.796718, "volume": 4228.0}, {"date": "2022-03-16", "close": 26.7786, "volume": 4641.0}, {"date": "2022-03-17", "close": 25.7868, "volume": 4558.0}, {"date": "2022-03-18", "close": 25.796718, "volume": 3168.0}, {"date": "2022-03-21", "close": 26.609994, "volume": 5329.0}, {"date": "2022-03-22", "close": 26.7786, "volume": 8422.0}, {"date": "2022-03-23", "close": 26.7786, "volume": 12181.0}, {"date": "2022-03-24", "close": 26.7786, "volume": 7816.0}, {"date": "2022-03-25", "close": 26.67942, "volume": 7112.0}, {"date": "2022-03-28", "close": 25.83639, "volume": 23687.0}, {"date": "2022-03-29", "close": 26.2827, "volume": 18218.0}, {"date": "2022-03-30", "close": 27.2745, "volume": 20068.0}, {"date": "2022-03-31", "close": 27.304254, "volume": 23416.0}, {"date": "2022-04-01", "close": 26.590158, "volume": 9632.0}, {"date": "2022-04-04", "close": 27.393516, "volume": 4421.0}, {"date": "2022-04-05", "close": 26.887698, "volume": 11660.0}, {"date": "2022-04-06", "close": 27.07614, "volume": 9165.0}, {"date": "2022-04-07", "close": 26.92737, "volume": 11379.0}, {"date": "2022-04-08", "close": 27.47286, "volume": 9129.0}, {"date": "2022-04-11", "close": 27.57204, "volume": 6403.0}, {"date": "2022-04-12", "close": 27.046386, "volume": 5020.0}, {"date": "2022-04-13", "close": 27.02655, "volume": 2779.0}, {"date": "2022-04-14", "close": 27.319131, "volume": 786.0}, {"date": "2022-04-19", "close": 27.562122, "volume": 3707.0}, {"date": "2022-04-20", "close": 28.246464, "volume": 1152.0}, {"date": "2022-04-21", "close": 27.800154, "volume": 3183.0}, {"date": "2022-04-22", "close": 28.06794, "volume": 3858.0}, {"date": "2022-04-26", "close": 27.7704, "volume": 3845.0}, {"date": "2022-04-27", "close": 27.47286, "volume": 7713.0}, {"date": "2022-04-28", "close": 27.214992, "volume": 3447.0}, {"date": "2022-04-29", "close": 27.532368, "volume": 8158.0}, {"date": "2022-05-02", "close": 27.91917, "volume": 1958.0}, {"date": "2022-05-03", "close": 26.92737, "volume": 4190.0}, {"date": "2022-05-04", "close": 27.691056, "volume": 6988.0}, {"date": "2022-05-05", "close": 27.81999, "volume": 4972.0}, {"date": "2022-05-06", "close": 27.67122, "volume": 4960.0}, {"date": "2022-05-09", "close": 27.12573, "volume": 3000.0}, {"date": "2022-05-10", "close": 26.957124, "volume": 9922.0}, {"date": "2022-05-11", "close": 26.292618, "volume": 7861.0}, {"date": "2022-05-12", "close": 25.846308, "volume": 10265.0}, {"date": "2022-05-13", "close": 26.074422, "volume": 4380.0}, {"date": "2022-05-16", "close": 25.7868, "volume": 5150.0}, {"date": "2022-05-17", "close": 26.2827, "volume": 8580.0}, {"date": "2022-05-18", "close": 26.897616, "volume": 4373.0}, {"date": "2022-05-19", "close": 26.58024, "volume": 11116.0}, {"date": "2022-05-20", "close": 26.2827, "volume": 15879.0}, {"date": "2022-05-23", "close": 26.897616, "volume": 12060.0}, {"date": "2022-05-24", "close": 27.47286, "volume": 2090.0}, {"date": "2022-05-25", "close": 27.42327, "volume": 5004.0}, {"date": "2022-05-26", "close": 26.82819, "volume": 1194.0}, {"date": "2022-05-27", "close": 27.07614, "volume": 3949.0}, {"date": "2022-05-30", "close": 27.47286, "volume": 9457.0}, {"date": "2022-05-31", "close": 28.157202, "volume": 71098.0}, {"date": "2022-06-01", "close": 27.482778, "volume": 808.0}, {"date": "2022-06-02", "close": 28.06794, "volume": 11738.0}, {"date": "2022-06-07", "close": 26.7786, "volume": 11189.0}, {"date": "2022-06-08", "close": 26.461224, "volume": 10254.0}, {"date": "2022-06-09", "close": 27.57204, "volume": 3756.0}, {"date": "2022-06-10", "close": 26.7786, "volume": 14720.0}, {"date": "2022-06-14", "close": 25.112376, "volume": 19711.0}, {"date": "2022-06-15", "close": 25.19172, "volume": 12846.0}, {"date": "2022-06-16", "close": 25.320654, "volume": 42130.0}, {"date": "2022-06-17", "close": 25.310736, "volume": 6787.0}, {"date": "2022-06-20", "close": 25.68762, "volume": 5753.0}, {"date": "2022-06-21", "close": 25.39008, "volume": 3051.0}, {"date": "2022-06-22", "close": 25.7868, "volume": 8518.0}, {"date": "2022-06-23", "close": 24.74541, "volume": 52880.0}, {"date": "2022-06-24", "close": 25.58844, "volume": 14474.0}, {"date": "2022-06-27", "close": 26.08434, "volume": 7353.0}, {"date": "2022-06-28", "close": 25.98516, "volume": 4983.0}, {"date": "2022-06-29", "close": 25.98516, "volume": 6194.0}, {"date": "2022-06-30", "close": 25.98516, "volume": 14855.0}, {"date": "2022-07-01", "close": 24.64623, "volume": 2007.0}, {"date": "2022-07-04", "close": 24.99336, "volume": 38461.0}, {"date": "2022-07-05", "close": 24.44787, "volume": 7705.0}, {"date": "2022-07-06", "close": 24.795, "volume": 2879.0}, {"date": "2022-07-07", "close": 25.39008, "volume": 21856.0}, {"date": "2022-07-08", "close": 25.479342, "volume": 1703.0}, {"date": "2022-07-11", "close": 25.63803, "volume": 8515.0}, {"date": "2022-07-12", "close": 25.04295, "volume": 2174.0}, {"date": "2022-07-13", "close": 24.606558, "volume": 4597.0}, {"date": "2022-07-14", "close": 25.04295, "volume": 6153.0}, {"date": "2022-07-15", "close": 25.677702, "volume": 8107.0}, {"date": "2022-07-18", "close": 25.7868, "volume": 14872.0}, {"date": "2022-07-19", "close": 24.616476, "volume": 2393.0}, {"date": "2022-07-20", "close": 25.09254, "volume": 3269.0}, {"date": "2022-07-21", "close": 25.68762, "volume": 1272.0}, {"date": "2022-07-22", "close": 25.68762, "volume": 410.0}, {"date": "2022-07-25", "close": 25.63803, "volume": 1872.0}, {"date": "2022-07-26", "close": 25.7868, "volume": 1870.0}, {"date": "2022-07-27", "close": 24.84459, "volume": 31500.0}, {"date": "2022-07-28", "close": 25.7868, "volume": 1013.0}, {"date": "2022-07-29", "close": 25.449588, "volume": 42085.0}, {"date": "2022-08-01", "close": 25.7868, "volume": 448.0}, {"date": "2022-08-02", "close": 26.560404, "volume": 1831.0}, {"date": "2022-08-03", "close": 26.2827, "volume": 3156.0}, {"date": "2022-08-04", "close": 25.905816, "volume": 9325.0}, {"date": "2022-08-05", "close": 25.895898, "volume": 17658.0}, {"date": "2022-08-08", "close": 26.252946, "volume": 8818.0}, {"date": "2022-08-09", "close": 25.776882, "volume": 7426.0}, {"date": "2022-08-10", "close": 25.776882, "volume": 781.0}, {"date": "2022-08-11", "close": 26.243028, "volume": 4353.0}, {"date": "2022-08-12", "close": 26.252946, "volume": 1999.0}, {"date": "2022-08-15", "close": 26.252946, "volume": 168.0}, {"date": "2022-08-16", "close": 25.73721, "volume": 5107.0}, {"date": "2022-08-17", "close": 25.09254, "volume": 59666.0}, {"date": "2022-08-18", "close": 25.251228, "volume": 4367.0}, {"date": "2022-08-23", "close": 25.12, "volume": 30291.0}, {"date": "2022-08-24", "close": 25.6, "volume": 13489.0}, {"date": "2022-08-25", "close": 26.0, "volume": 14766.0}, {"date": "2022-08-26", "close": 26.15, "volume": 14719.0}, {"date": "2022-08-29", "close": 26.25, "volume": 7236.0}, {"date": "2022-08-30", "close": 25.7, "volume": 92505.0}, {"date": "2022-08-31", "close": 25.5, "volume": 13915.0}, {"date": "2022-09-01", "close": 25.25, "volume": 48864.0}, {"date": "2022-09-02", "close": 25.26, "volume": 15866.0}, {"date": "2022-09-05", "close": 25.62, "volume": 9761.0}, {"date": "2022-09-06", "close": 25.69, "volume": 6886.0}, {"date": "2022-09-07", "close": 25.32, "volume": 20986.0}, {"date": "2022-09-08", "close": 25.4, "volume": 40943.0}, {"date": "2022-09-09", "close": 25.76, "volume": 40783.0}, {"date": "2022-09-12", "close": 25.81, "volume": 48778.0}, {"date": "2022-09-13", "close": 26.35, "volume": 72813.0}, {"date": "2022-09-14", "close": 26.05, "volume": 23333.0}, {"date": "2022-09-15", "close": 25.99, "volume": 100448.0}, {"date": "2022-09-16", "close": 26.26, "volume": 60496.0}, {"date": "2022-09-19", "close": 26.3, "volume": 9693.0}, {"date": "2022-09-20", "close": 26.51, "volume": 23651.0}, {"date": "2022-09-21", "close": 26.4, "volume": 35945.0}, {"date": "2022-09-23", "close": 25.33, "volume": 10463.0}, {"date": "2022-09-26", "close": 24.8, "volume": 155615.0}, {"date": "2022-09-27", "close": 24.67, "volume": 25998.0}, {"date": "2022-09-28", "close": 24.8, "volume": 4801.0}, {"date": "2022-09-29", "close": 24.95, "volume": 22423.0}, {"date": "2022-09-30", "close": 24.8, "volume": 3596.0}, {"date": "2022-10-03", "close": 24.76, "volume": 7667.0}, {"date": "2022-10-04", "close": 25.69, "volume": 35622.0}, {"date": "2022-10-05", "close": 26.37, "volume": 4754.0}, {"date": "2022-10-06", "close": 25.9, "volume": 88312.0}, {"date": "2022-10-07", "close": 25.8, "volume": 12120.0}, {"date": "2022-10-10", "close": 25.2, "volume": 24471.0}, {"date": "2022-10-11", "close": 26.0, "volume": 4138.0}, {"date": "2022-10-12", "close": 25.72, "volume": 6493.0}, {"date": "2022-10-13", "close": 25.27, "volume": 8219.0}, {"date": "2022-10-14", "close": 25.2, "volume": 12337.0}, {"date": "2022-10-17", "close": 25.38, "volume": 379.0}, {"date": "2022-10-18", "close": 25.38, "volume": 13576.0}, {"date": "2022-10-19", "close": 25.5, "volume": 45824.0}, {"date": "2022-10-20", "close": 25.5, "volume": 6082.0}, {"date": "2022-10-21", "close": 24.81, "volume": 20678.0}, {"date": "2022-10-24", "close": 25.1, "volume": 11478.0}, {"date": "2022-10-25", "close": 24.64, "volume": 11495.0}, {"date": "2022-10-26", "close": 25.0, "volume": 13373.0}, {"date": "2022-10-27", "close": 24.91, "volume": 16774.0}, {"date": "2022-10-28", "close": 25.0, "volume": 300.0}, {"date": "2022-10-31", "close": 25.2, "volume": 3755.0}, {"date": "2022-11-01", "close": 25.5, "volume": 228.0}, {"date": "2022-11-02", "close": 24.71, "volume": 9516.0}, {"date": "2022-11-03", "close": 24.5, "volume": 8614.0}, {"date": "2022-11-04", "close": 25.0, "volume": 16923.0}, {"date": "2022-11-07", "close": 24.85, "volume": 9906.0}, {"date": "2022-11-08", "close": 24.86, "volume": 3092.0}, {"date": "2022-11-09", "close": 25.0, "volume": 13826.0}, {"date": "2022-11-10", "close": 25.5, "volume": 12471.0}, {"date": "2022-11-11", "close": 26.0, "volume": 13850.0}, {"date": "2022-11-14", "close": 25.2, "volume": 34233.0}, {"date": "2022-11-15", "close": 25.5, "volume": 5482.0}, {"date": "2022-11-16", "close": 25.7, "volume": 14041.0}, {"date": "2022-11-17", "close": 25.8, "volume": 27270.0}, {"date": "2022-11-18", "close": 25.6, "volume": 25413.0}, {"date": "2022-11-21", "close": 25.82, "volume": 15536.0}, {"date": "2022-11-22", "close": 25.94, "volume": 19538.0}, {"date": "2022-11-23", "close": 26.04, "volume": 9247.0}, {"date": "2022-11-24", "close": 25.4, "volume": 18165.0}, {"date": "2022-11-25", "close": 25.73, "volume": 18650.0}, {"date": "2022-11-28", "close": 25.74, "volume": 69412.0}, {"date": "2022-11-29", "close": 25.65, "volume": 7073.0}, {"date": "2022-11-30", "close": 25.49, "volume": 14628.0}, {"date": "2022-12-01", "close": 25.55, "volume": 24806.0}, {"date": "2022-12-02", "close": 25.36, "volume": 5488.0}, {"date": "2022-12-05", "close": 25.3, "volume": 8789.0}, {"date": "2022-12-06", "close": 25.02, "volume": 11597.0}, {"date": "2022-12-07", "close": 25.5, "volume": 18479.0}, {"date": "2022-12-08", "close": 25.03, "volume": 17406.0}, {"date": "2022-12-09", "close": 24.8, "volume": 14629.0}, {"date": "2022-12-12", "close": 24.9, "volume": 12446.0}, {"date": "2022-12-13", "close": 24.9, "volume": 11247.0}, {"date": "2022-12-14", "close": 25.0, "volume": 13322.0}, {"date": "2022-12-15", "close": 25.05, "volume": 14036.0}, {"date": "2022-12-16", "close": 24.68, "volume": 4421.0}, {"date": "2022-12-19", "close": 24.81, "volume": 8674.0}, {"date": "2022-12-20", "close": 24.82, "volume": 8849.0}, {"date": "2022-12-21", "close": 24.9, "volume": 1197.0}, {"date": "2022-12-22", "close": 24.85, "volume": 6681.0}, {"date": "2022-12-23", "close": 25.01, "volume": 3056.0}, {"date": "2022-12-28", "close": 24.85, "volume": 806.0}, {"date": "2022-12-30", "close": 25.04, "volume": 4927.0}, {"date": "2023-01-03", "close": 24.88, "volume": 3161.0}, {"date": "2023-01-04", "close": 25.02, "volume": 2860.0}, {"date": "2023-01-05", "close": 24.81, "volume": 5498.0}, {"date": "2023-01-06", "close": 24.55, "volume": 3733.0}, {"date": "2023-01-09", "close": 24.2, "volume": 12022.0}, {"date": "2023-01-10", "close": 24.5, "volume": 825.0}, {"date": "2023-01-11", "close": 24.2, "volume": 5395.0}, {"date": "2023-01-12", "close": 24.2, "volume": 3381.0}, {"date": "2023-01-13", "close": 23.95, "volume": 25162.0}, {"date": "2023-01-16", "close": 23.79, "volume": 31060.0}, {"date": "2023-01-17", "close": 24.2, "volume": 17091.0}, {"date": "2023-01-18", "close": 24.4, "volume": 50480.0}, {"date": "2023-01-19", "close": 24.55, "volume": 10074.0}, {"date": "2023-01-20", "close": 24.55, "volume": 84313.0}, {"date": "2023-01-23", "close": 24.28, "volume": 4968.0}, {"date": "2023-01-24", "close": 24.37, "volume": 6335.0}, {"date": "2023-01-25", "close": 24.2, "volume": 3917.0}, {"date": "2023-01-27", "close": 24.5, "volume": 6512.0}, {"date": "2023-01-30", "close": 24.3, "volume": 9619.0}, {"date": "2023-01-31", "close": 24.7, "volume": 7101.0}, {"date": "2023-02-01", "close": 24.69, "volume": 3020.0}, {"date": "2023-02-02", "close": 24.71, "volume": 7971.0}, {"date": "2023-02-03", "close": 24.62, "volume": 3863.0}, {"date": "2023-02-06", "close": 24.84, "volume": 61407.0}, {"date": "2023-02-07", "close": 24.38, "volume": 9637.0}, {"date": "2023-02-08", "close": 25.09, "volume": 16392.0}, {"date": "2023-02-09", "close": 24.86, "volume": 12773.0}, {"date": "2023-02-10", "close": 24.61, "volume": 2269.0}, {"date": "2023-02-13", "close": 24.83, "volume": 15113.0}, {"date": "2023-02-14", "close": 24.53, "volume": 2042.0}, {"date": "2023-02-15", "close": 24.53, "volume": 27722.0}, {"date": "2023-02-16", "close": 24.63, "volume": 28408.0}, {"date": "2023-02-17", "close": 24.76, "volume": 7555.0}, {"date": "2023-02-20", "close": 24.92, "volume": 2601.0}, {"date": "2023-02-21", "close": 24.87, "volume": 7838.0}, {"date": "2023-02-22", "close": 24.68, "volume": 2555.0}, {"date": "2023-02-23", "close": 25.1, "volume": 6028.0}, {"date": "2023-02-24", "close": 25.08, "volume": 5611.0}, {"date": "2023-02-27", "close": 25.09, "volume": 17588.0}, {"date": "2023-02-28", "close": 25.52, "volume": 20381.0}, {"date": "2023-03-01", "close": 25.59, "volume": 3345.0}, {"date": "2023-03-02", "close": 25.4, "volume": 8876.0}, {"date": "2023-03-03", "close": 25.65, "volume": 14552.0}, {"date": "2023-03-06", "close": 25.5, "volume": 10908.0}, {"date": "2023-03-07", "close": 25.72, "volume": 56649.0}, {"date": "2023-03-08", "close": 25.19, "volume": 20989.0}, {"date": "2023-03-09", "close": 25.3, "volume": 27768.0}, {"date": "2023-03-10", "close": 25.25, "volume": 5479.0}, {"date": "2023-03-13", "close": 25.35, "volume": 20359.0}, {"date": "2023-03-14", "close": 25.3, "volume": 14204.0}, {"date": "2023-03-15", "close": 25.35, "volume": 48092.0}, {"date": "2023-03-16", "close": 25.36, "volume": 33544.0}, {"date": "2023-03-17", "close": 25.45, "volume": 23254.0}, {"date": "2023-03-20", "close": 25.07, "volume": 14297.0}, {"date": "2023-03-21", "close": 25.25, "volume": 54583.0}, {"date": "2023-03-22", "close": 25.25, "volume": 5085.0}, {"date": "2023-03-23", "close": 25.3, "volume": 10872.0}, {"date": "2023-03-24", "close": 25.3, "volume": 21114.0}, {"date": "2023-03-27", "close": 25.31, "volume": 10607.0}, {"date": "2023-03-28", "close": 25.32, "volume": 9964.0}, {"date": "2023-03-29", "close": 25.37, "volume": 9026.0}, {"date": "2023-03-30", "close": 25.5, "volume": 7123.0}, {"date": "2023-03-31", "close": 25.64, "volume": 9521.0}, {"date": "2023-04-03", "close": 26.03, "volume": 4703.0}, {"date": "2023-04-04", "close": 26.07, "volume": 14493.0}, {"date": "2023-04-05", "close": 25.98, "volume": 7956.0}, {"date": "2023-04-06", "close": 26.02, "volume": 12917.0}, {"date": "2023-04-11", "close": 26.42, "volume": 15245.0}, {"date": "2023-04-12", "close": 26.57, "volume": 11746.0}, {"date": "2023-04-13", "close": 26.55, "volume": 193457.0}, {"date": "2023-04-14", "close": 27.05, "volume": 23974.0}, {"date": "2023-04-17", "close": 26.49, "volume": 18221.0}, {"date": "2023-04-18", "close": 26.94, "volume": 3750.0}, {"date": "2023-04-19", "close": 27.34, "volume": 6832.0}, {"date": "2023-04-20", "close": 26.89, "volume": 6409.0}, {"date": "2023-04-21", "close": 27.0, "volume": 15616.0}, {"date": "2023-04-24", "close": 26.98, "volume": 55130.0}, {"date": "2023-04-26", "close": 27.38, "volume": 13968.0}, {"date": "2023-04-27", "close": 26.95, "volume": 7232.0}, {"date": "2023-04-28", "close": 27.0, "volume": 7798.0}, {"date": "2023-05-01", "close": 27.1, "volume": 22511.0}, {"date": "2023-05-02", "close": 26.93, "volume": 4549.0}, {"date": "2023-05-03", "close": 26.87, "volume": 8716.0}, {"date": "2023-05-04", "close": 26.81, "volume": 8287.0}, {"date": "2023-05-05", "close": 27.1, "volume": 94036.0}, {"date": "2023-05-08", "close": 27.71, "volume": 18177.0}, {"date": "2023-05-09", "close": 27.74, "volume": 10262.0}, {"date": "2023-05-10", "close": 27.65, "volume": 26627.0}, {"date": "2023-05-11", "close": 27.55, "volume": 7208.0}, {"date": "2023-05-12", "close": 27.52, "volume": 3090.0}, {"date": "2023-05-15", "close": 27.2, "volume": 14126.0}, {"date": "2023-05-16", "close": 26.85, "volume": 151881.0}, {"date": "2023-05-17", "close": 27.07, "volume": 5785.0}, {"date": "2023-05-18", "close": 26.75, "volume": 3728.0}, {"date": "2023-05-22", "close": 26.72, "volume": 5467.0}, {"date": "2023-05-23", "close": 26.48, "volume": 15277.0}, {"date": "2023-05-24", "close": 26.19, "volume": 10317.0}, {"date": "2023-05-25", "close": 26.45, "volume": 25744.0}, {"date": "2023-05-26", "close": 25.88, "volume": 60784.0}, {"date": "2023-05-29", "close": 26.44, "volume": 25601.0}, {"date": "2023-05-30", "close": 26.18, "volume": 7509.0}, {"date": "2023-05-31", "close": 25.99, "volume": 6392.0}, {"date": "2023-06-01", "close": 26.01, "volume": 3725.0}, {"date": "2023-06-02", "close": 26.33, "volume": 17839.0}, {"date": "2023-06-05", "close": 26.28, "volume": 3832.0}, {"date": "2023-06-06", "close": 26.2, "volume": 8323.0}, {"date": "2023-06-07", "close": 26.04, "volume": 4043.0}, {"date": "2023-06-08", "close": 26.03, "volume": 3452.0}, {"date": "2023-06-09", "close": 26.0, "volume": 7476.0}, {"date": "2023-06-13", "close": 26.02, "volume": 28896.0}, {"date": "2023-06-14", "close": 26.24, "volume": 7248.0}, {"date": "2023-06-15", "close": 26.4, "volume": 22061.0}, {"date": "2023-06-16", "close": 26.92, "volume": 14760.0}, {"date": "2023-06-19", "close": 26.9, "volume": 8976.0}, {"date": "2023-06-20", "close": 26.5, "volume": 11455.0}, {"date": "2023-06-21", "close": 26.68, "volume": 12515.0}, {"date": "2023-06-22", "close": 26.2, "volume": 20135.0}, {"date": "2023-06-23", "close": 26.2, "volume": 8172.0}, {"date": "2023-06-26", "close": 26.0, "volume": 17507.0}, {"date": "2023-06-27", "close": 26.03, "volume": 10766.0}, {"date": "2023-06-28", "close": 26.0, "volume": 6676.0}, {"date": "2023-06-29", "close": 26.0, "volume": 14054.0}, {"date": "2023-06-30", "close": 25.92, "volume": 6707.0}, {"date": "2023-07-03", "close": 25.34, "volume": 21335.0}, {"date": "2023-07-04", "close": 25.29, "volume": 130291.0}, {"date": "2023-07-05", "close": 25.28, "volume": 16394.0}, {"date": "2023-07-06", "close": 25.48, "volume": 23137.0}, {"date": "2023-07-07", "close": 25.48, "volume": 21636.0}, {"date": "2023-07-10", "close": 25.48, "volume": 4527.0}, {"date": "2023-07-11", "close": 25.51, "volume": 9784.0}, {"date": "2023-07-12", "close": 25.43, "volume": 11575.0}, {"date": "2023-07-13", "close": 25.58, "volume": 5720.0}, {"date": "2023-07-14", "close": 25.63, "volume": 7324.0}, {"date": "2023-07-17", "close": 25.88, "volume": 8247.0}, {"date": "2023-07-18", "close": 25.95, "volume": 7804.0}, {"date": "2023-07-19", "close": 25.76, "volume": 5437.0}, {"date": "2023-07-20", "close": 26.0, "volume": 7821.0}, {"date": "2023-07-21", "close": 26.0, "volume": 779.0}, {"date": "2023-07-24", "close": 26.14, "volume": 5710.0}, {"date": "2023-07-25", "close": 26.21, "volume": 5762.0}, {"date": "2023-07-26", "close": 26.31, "volume": 2815.0}, {"date": "2023-07-27", "close": 26.07, "volume": 5751.0}, {"date": "2023-07-28", "close": 26.18, "volume": 3296.0}, {"date": "2023-07-31", "close": 26.18, "volume": 1177.0}, {"date": "2023-08-01", "close": 25.9, "volume": 1668.0}, {"date": "2023-08-02", "close": 26.1, "volume": 14746.0}, {"date": "2023-08-03", "close": 26.0, "volume": 7684.0}, {"date": "2023-08-04", "close": 26.2, "volume": 11382.0}, {"date": "2023-08-07", "close": 26.38, "volume": 19435.0}, {"date": "2023-08-08", "close": 26.5, "volume": 3741.0}, {"date": "2023-08-09", "close": 26.4, "volume": 1791.0}, {"date": "2023-08-10", "close": 27.06, "volume": 9696.0}, {"date": "2023-08-11", "close": 27.06, "volume": 27017.0}, {"date": "2023-08-14", "close": 27.2, "volume": 3854.0}, {"date": "2023-08-15", "close": 26.7, "volume": 4183.0}, {"date": "2023-08-16", "close": 26.55, "volume": 73491.0}, {"date": "2023-08-17", "close": 27.2, "volume": 58059.0}, {"date": "2023-08-18", "close": 26.44, "volume": 8167.0}, {"date": "2023-08-21", "close": 26.2, "volume": 1524.0}, {"date": "2023-08-22", "close": 26.4, "volume": 1936.0}, {"date": "2023-08-23", "close": 25.89, "volume": 285.0}, {"date": "2023-08-24", "close": 25.9, "volume": 164.0}, {"date": "2023-08-25", "close": 25.6, "volume": 38831.0}, {"date": "2023-08-28", "close": 26.0, "volume": 7758.0}, {"date": "2023-08-29", "close": 26.16, "volume": 6570.0}, {"date": "2023-08-30", "close": 27.1, "volume": 36218.0}, {"date": "2023-08-31", "close": 27.16, "volume": 40485.0}, {"date": "2023-09-01", "close": 27.15, "volume": 5953.0}, {"date": "2023-09-04", "close": 27.37, "volume": 12649.0}, {"date": "2023-09-05", "close": 27.5, "volume": 5229.0}, {"date": "2023-09-06", "close": 27.61, "volume": 64873.0}, {"date": "2023-09-07", "close": 27.6, "volume": 60731.0}, {"date": "2023-09-08", "close": 27.55, "volume": 14549.0}, {"date": "2023-09-11", "close": 27.7, "volume": 23869.0}, {"date": "2023-09-12", "close": 27.61, "volume": 16440.0}, {"date": "2023-09-13", "close": 27.72, "volume": 46505.0}, {"date": "2023-09-14", "close": 27.28, "volume": 45547.0}, {"date": "2023-09-15", "close": 27.95, "volume": 6906.0}, {"date": "2023-09-18", "close": 27.28, "volume": 6996.0}, {"date": "2023-09-19", "close": 27.32, "volume": 9632.0}, {"date": "2023-09-20", "close": 27.62, "volume": 12215.0}, {"date": "2023-09-21", "close": 27.67, "volume": 7280.0}, {"date": "2023-09-22", "close": 27.6, "volume": 2286.0}, {"date": "2023-09-25", "close": 27.75, "volume": 5681.0}, {"date": "2023-09-26", "close": 27.12, "volume": 4793.0}, {"date": "2023-09-27", "close": 27.05, "volume": 3940.0}, {"date": "2023-09-28", "close": 27.24, "volume": 3576.0}, {"date": "2023-09-29", "close": 27.96, "volume": 7185.0}, {"date": "2023-10-02", "close": 27.07, "volume": 2606.0}, {"date": "2023-10-03", "close": 27.75, "volume": 4583.0}, {"date": "2023-10-04", "close": 26.23, "volume": 24985.0}, {"date": "2023-10-05", "close": 26.66, "volume": 4694.0}, {"date": "2023-10-06", "close": 26.66, "volume": 4145.0}, {"date": "2023-10-09", "close": 26.49, "volume": 4828.0}, {"date": "2023-10-10", "close": 26.5, "volume": 4547.0}, {"date": "2023-10-11", "close": 26.5, "volume": 20397.0}, {"date": "2023-10-12", "close": 26.1, "volume": 83319.0}, {"date": "2023-10-13", "close": 26.11, "volume": 1629.0}, {"date": "2023-10-16", "close": 25.45, "volume": 6015.0}, {"date": "2023-10-17", "close": 25.26, "volume": 41487.0}, {"date": "2023-10-18", "close": 25.5, "volume": 14064.0}, {"date": "2023-10-19", "close": 25.4, "volume": 16446.0}, {"date": "2023-10-20", "close": 25.41, "volume": 18951.0}, {"date": "2023-10-23", "close": 24.89, "volume": 9651.0}, {"date": "2023-10-24", "close": 25.0, "volume": 3673.0}, {"date": "2023-10-25", "close": 24.89, "volume": 40816.0}, {"date": "2023-10-26", "close": 24.4, "volume": 19440.0}, {"date": "2023-10-27", "close": 24.68, "volume": 30472.0}, {"date": "2023-10-30", "close": 24.77, "volume": 23672.0}, {"date": "2023-10-31", "close": 25.0, "volume": 9460.0}, {"date": "2023-11-01", "close": 24.94, "volume": 144206.0}, {"date": "2023-11-02", "close": 25.1, "volume": 1886.0}, {"date": "2023-11-03", "close": 25.3, "volume": 5569.0}, {"date": "2023-11-06", "close": 25.13, "volume": 3904.0}, {"date": "2023-11-07", "close": 24.51, "volume": 8810.0}, {"date": "2023-11-08", "close": 25.25, "volume": 3392.0}, {"date": "2023-11-09", "close": 24.33, "volume": 8846.0}, {"date": "2023-11-10", "close": 25.0, "volume": 5566.0}, {"date": "2023-11-13", "close": 25.39, "volume": 6970.0}, {"date": "2023-11-14", "close": 24.95, "volume": 10074.0}, {"date": "2023-11-15", "close": 25.6, "volume": 11439.0}, {"date": "2023-11-16", "close": 25.9, "volume": 34769.0}, {"date": "2023-11-17", "close": 26.0, "volume": 140.0}, {"date": "2023-11-20", "close": 25.92, "volume": 2107.0}, {"date": "2023-11-21", "close": 25.95, "volume": 13322.0}, {"date": "2023-11-22", "close": 25.99, "volume": 5742.0}, {"date": "2023-11-23", "close": 25.65, "volume": 17877.0}, {"date": "2023-11-24", "close": 25.3, "volume": 4038.0}, {"date": "2023-11-27", "close": 25.31, "volume": 2000.0}, {"date": "2023-11-28", "close": 25.98, "volume": 12755.0}, {"date": "2023-11-29", "close": 25.7, "volume": 9085.0}, {"date": "2023-11-30", "close": 25.8, "volume": 7717.0}, {"date": "2023-12-01", "close": 25.25, "volume": 3609.0}, {"date": "2023-12-04", "close": 25.5, "volume": 3410.0}, {"date": "2023-12-05", "close": 25.52, "volume": 39979.0}, {"date": "2023-12-06", "close": 25.97, "volume": 9957.0}, {"date": "2023-12-07", "close": 26.03, "volume": 28400.0}, {"date": "2023-12-08", "close": 25.93, "volume": 6861.0}, {"date": "2023-12-11", "close": 26.0, "volume": 4685.0}, {"date": "2023-12-12", "close": 25.99, "volume": 23915.0}, {"date": "2023-12-13", "close": 26.2, "volume": 8432.0}, {"date": "2023-12-14", "close": 26.58, "volume": 28798.0}, {"date": "2023-12-15", "close": 26.24, "volume": 19562.0}, {"date": "2023-12-18", "close": 25.68, "volume": 9578.0}, {"date": "2023-12-19", "close": 25.8, "volume": 4932.0}, {"date": "2023-12-20", "close": 25.8, "volume": 9811.0}, {"date": "2023-12-21", "close": 25.36, "volume": 7411.0}, {"date": "2023-12-22", "close": 25.25, "volume": 14526.0}, {"date": "2023-12-27", "close": 25.35, "volume": 645.0}, {"date": "2023-12-28", "close": 25.53, "volume": 13438.0}, {"date": "2023-12-29", "close": 25.5, "volume": 14350.0}, {"date": "2024-01-02", "close": 25.5, "volume": 9879.0}, {"date": "2024-01-03", "close": 24.78, "volume": 8559.0}, {"date": "2024-01-04", "close": 25.5, "volume": 2689.0}, {"date": "2024-01-05", "close": 25.5, "volume": 3131.0}, {"date": "2024-01-08", "close": 25.5, "volume": 16671.0}, {"date": "2024-01-09", "close": 24.97, "volume": 192376.0}, {"date": "2024-01-10", "close": 25.21, "volume": 28094.0}, {"date": "2024-01-11", "close": 25.47, "volume": 103100.0}, {"date": "2024-01-12", "close": 25.5, "volume": 62521.0}, {"date": "2024-01-15", "close": 25.53, "volume": 39161.0}, {"date": "2024-01-16", "close": 25.93, "volume": 100231.0}, {"date": "2024-01-17", "close": 25.95, "volume": 1937.0}, {"date": "2024-01-18", "close": 25.55, "volume": 8815.0}, {"date": "2024-01-19", "close": 25.68, "volume": 65144.0}, {"date": "2024-01-22", "close": 26.0, "volume": 8027.0}, {"date": "2024-01-23", "close": 26.01, "volume": 63301.0}, {"date": "2024-01-24", "close": 26.15, "volume": 253039.0}, {"date": "2024-01-25", "close": 26.1, "volume": 13383.0}, {"date": "2024-01-29", "close": 26.6, "volume": 9813.0}, {"date": "2024-01-30", "close": 26.96, "volume": 18956.0}, {"date": "2024-01-31", "close": 27.55, "volume": 25020.0}, {"date": "2024-02-01", "close": 28.14, "volume": 32320.0}, {"date": "2024-02-02", "close": 28.1, "volume": 8841.0}, {"date": "2024-02-05", "close": 28.01, "volume": 38923.0}, {"date": "2024-02-06", "close": 28.1, "volume": 15700.0}, {"date": "2024-02-07", "close": 28.43, "volume": 11856.0}, {"date": "2024-02-08", "close": 28.67, "volume": 24118.0}, {"date": "2024-02-09", "close": 28.72, "volume": 19922.0}, {"date": "2024-02-12", "close": 28.65, "volume": 6978.0}, {"date": "2024-02-13", "close": 28.42, "volume": 11731.0}, {"date": "2024-02-14", "close": 27.89, "volume": 6657.0}, {"date": "2024-02-15", "close": 27.85, "volume": 4025.0}, {"date": "2024-02-16", "close": 27.51, "volume": 7424.0}, {"date": "2024-02-19", "close": 27.42, "volume": 14632.0}, {"date": "2024-02-20", "close": 27.7, "volume": 636300.0}, {"date": "2024-02-21", "close": 28.03, "volume": 2717.0}, {"date": "2024-02-22", "close": 27.4, "volume": 21028.0}, {"date": "2024-02-23", "close": 28.66, "volume": 35075.0}, {"date": "2024-02-26", "close": 28.69, "volume": 48092.0}, {"date": "2024-02-27", "close": 28.91, "volume": 18563.0}, {"date": "2024-02-28", "close": 29.26, "volume": 13520.0}, {"date": "2024-02-29", "close": 29.4, "volume": 9237.0}, {"date": "2024-03-01", "close": 29.48, "volume": 16865.0}, {"date": "2024-03-04", "close": 29.3, "volume": 7882.0}, {"date": "2024-03-05", "close": 29.42, "volume": 7763.0}, {"date": "2024-03-06", "close": 29.05, "volume": 20843.0}, {"date": "2024-03-07", "close": 29.3, "volume": 9047.0}, {"date": "2024-03-08", "close": 28.95, "volume": 12457.0}, {"date": "2024-03-11", "close": 28.79, "volume": 15792.0}, {"date": "2024-03-12", "close": 28.89, "volume": 11731.0}, {"date": "2024-03-13", "close": 29.19, "volume": 12920.0}, {"date": "2024-03-14", "close": 29.68, "volume": 22158.0}, {"date": "2024-03-15", "close": 29.64, "volume": 22720.0}, {"date": "2024-03-18", "close": 29.59, "volume": 16119.0}, {"date": "2024-03-19", "close": 29.67, "volume": 4958.0}, {"date": "2024-03-20", "close": 29.07, "volume": 18820.0}, {"date": "2024-03-21", "close": 29.44, "volume": 14203.0}, {"date": "2024-03-22", "close": 29.44, "volume": 8644.0}, {"date": "2024-03-25", "close": 29.24, "volume": 11951.0}, {"date": "2024-03-26", "close": 29.25, "volume": 10541.0}, {"date": "2024-03-27", "close": 29.31, "volume": 7087.0}, {"date": "2024-03-28", "close": 29.4, "volume": 5567.0}, {"date": "2024-04-02", "close": 28.75, "volume": 7438.0}, {"date": "2024-04-03", "close": 28.59, "volume": 16178.0}, {"date": "2024-04-04", "close": 28.7, "volume": 13731.0}, {"date": "2024-04-05", "close": 28.78, "volume": 7584.0}, {"date": "2024-04-08", "close": 28.9, "volume": 15681.0}, {"date": "2024-04-09", "close": 28.84, "volume": 22941.0}, {"date": "2024-04-10", "close": 28.61, "volume": 13519.0}, {"date": "2024-04-11", "close": 28.76, "volume": 10520.0}, {"date": "2024-04-12", "close": 30.75, "volume": 36890.0}, {"date": "2024-04-15", "close": 30.2, "volume": 22548.0}, {"date": "2024-04-16", "close": 29.8, "volume": 18209.0}, {"date": "2024-04-17", "close": 29.91, "volume": 24143.0}, {"date": "2024-04-18", "close": 30.1, "volume": 22883.0}, {"date": "2024-04-19", "close": 30.08, "volume": 5448.0}, {"date": "2024-04-22", "close": 30.17, "volume": 12327.0}, {"date": "2024-04-23", "close": 30.63, "volume": 2946.0}, {"date": "2024-04-24", "close": 30.41, "volume": 18467.0}, {"date": "2024-04-26", "close": 30.44, "volume": 10009.0}, {"date": "2024-04-29", "close": 29.94, "volume": 9214.0}, {"date": "2024-04-30", "close": 30.33, "volume": 24995.0}, {"date": "2024-05-01", "close": 30.35, "volume": 9751.0}, {"date": "2024-05-02", "close": 29.91, "volume": 9372.0}, {"date": "2024-05-03", "close": 30.05, "volume": 9403.0}, {"date": "2024-05-06", "close": 30.19, "volume": 7512.0}, {"date": "2024-05-07", "close": 30.4, "volume": 13445.0}, {"date": "2024-05-08", "close": 30.73, "volume": 15854.0}, {"date": "2024-05-09", "close": 31.06, "volume": 18864.0}, {"date": "2024-05-10", "close": 31.31, "volume": 8640.0}, {"date": "2024-05-13", "close": 31.26, "volume": 9915.0}, {"date": "2024-05-14", "close": 31.15, "volume": 14278.0}, {"date": "2024-05-15", "close": 30.93, "volume": 3978.0}, {"date": "2024-05-16", "close": 30.61, "volume": 15099.0}, {"date": "2024-05-17", "close": 31.03, "volume": 14570.0}, {"date": "2024-05-20", "close": 30.71, "volume": 4660.0}, {"date": "2024-05-21", "close": 31.49, "volume": 30906.0}, {"date": "2024-05-22", "close": 30.46, "volume": 3228.0}, {"date": "2024-05-23", "close": 31.4, "volume": 5792.0}, {"date": "2024-05-24", "close": 31.5, "volume": 6744.0}, {"date": "2024-05-27", "close": 31.5, "volume": 10289.0}, {"date": "2024-05-28", "close": 31.56, "volume": 10880.0}, {"date": "2024-05-29", "close": 30.73, "volume": 23293.0}, {"date": "2024-05-30", "close": 31.45, "volume": 12376.0}, {"date": "2024-05-31", "close": 32.2, "volume": 10887.0}, {"date": "2024-06-03", "close": 32.5, "volume": 10381.0}, {"date": "2024-06-04", "close": 32.49, "volume": 23799.0}, {"date": "2024-06-05", "close": 33.08, "volume": 14710.0}, {"date": "2024-06-06", "close": 32.79, "volume": 27117.0}, {"date": "2024-06-07", "close": 32.52, "volume": 46956.0}, {"date": "2024-06-11", "close": 31.61, "volume": 48374.0}, {"date": "2024-06-12", "close": 31.94, "volume": 19087.0}, {"date": "2024-06-13", "close": 32.14, "volume": 1821.0}, {"date": "2024-06-14", "close": 32.11, "volume": 6006.0}, {"date": "2024-06-17", "close": 32.2, "volume": 15339.0}, {"date": "2024-06-18", "close": 32.3, "volume": 23708.0}, {"date": "2024-06-19", "close": 32.0, "volume": 28150.0}, {"date": "2024-06-20", "close": 32.18, "volume": 6075.0}, {"date": "2024-06-21", "close": 32.64, "volume": 8189.0}, {"date": "2024-06-24", "close": 31.66, "volume": 11298.0}, {"date": "2024-06-25", "close": 32.75, "volume": 9969.0}, {"date": "2024-06-26", "close": 32.0, "volume": 24775.0}, {"date": "2024-06-27", "close": 31.84, "volume": 59917.0}, {"date": "2024-06-28", "close": 32.0, "volume": 5158.0}, {"date": "2024-07-01", "close": 31.8, "volume": 10218.0}, {"date": "2024-07-02", "close": 32.0, "volume": 17060.0}, {"date": "2024-07-03", "close": 32.0, "volume": 13097.0}, {"date": "2024-07-04", "close": 32.0, "volume": 9905.0}, {"date": "2024-07-05", "close": 32.06, "volume": 931.0}, {"date": "2024-07-08", "close": 32.45, "volume": 4839.0}, {"date": "2024-07-09", "close": 32.66, "volume": 27010.0}, {"date": "2024-07-10", "close": 32.92, "volume": 4961.0}, {"date": "2024-07-11", "close": 33.58, "volume": 20683.0}, {"date": "2024-07-12", "close": 33.38, "volume": 16091.0}, {"date": "2024-07-15", "close": 33.25, "volume": 6662.0}, {"date": "2024-07-16", "close": 33.0, "volume": 74170.0}, {"date": "2024-07-17", "close": 33.66, "volume": 11198.0}, {"date": "2024-07-18", "close": 33.25, "volume": 2744.0}, {"date": "2024-07-19", "close": 33.2, "volume": 109636.0}, {"date": "2024-07-22", "close": 32.77, "volume": 3792.0}, {"date": "2024-07-23", "close": 33.0, "volume": 35079.0}, {"date": "2024-07-24", "close": 33.36, "volume": 144002.0}, {"date": "2024-07-25", "close": 33.3, "volume": 6423.0}, {"date": "2024-07-26", "close": 33.42, "volume": 18171.0}, {"date": "2024-07-29", "close": 34.1, "volume": 109442.0}, {"date": "2024-07-30", "close": 34.2, "volume": 149118.0}, {"date": "2024-07-31", "close": 35.5, "volume": 32698.0}, {"date": "2024-08-01", "close": 35.5, "volume": 28537.0}, {"date": "2024-08-02", "close": 35.12, "volume": 7774.0}, {"date": "2024-08-05", "close": 33.13, "volume": 15618.0}, {"date": "2024-08-06", "close": 32.5, "volume": 32223.0}, {"date": "2024-08-07", "close": 33.27, "volume": 13525.0}, {"date": "2024-08-08", "close": 33.2, "volume": 4456.0}, {"date": "2024-08-09", "close": 33.45, "volume": 13777.0}, {"date": "2024-08-12", "close": 33.89, "volume": 19351.0}, {"date": "2024-08-13", "close": 33.89, "volume": 7400.0}, {"date": "2024-08-14", "close": 33.75, "volume": 30432.0}, {"date": "2024-08-15", "close": 33.23, "volume": 20380.0}, {"date": "2024-08-16", "close": 33.73, "volume": 45263.0}, {"date": "2024-08-19", "close": 33.63, "volume": 7952.0}, {"date": "2024-08-20", "close": 33.68, "volume": 5216.0}, {"date": "2024-08-21", "close": 33.9, "volume": 17380.0}, {"date": "2024-08-22", "close": 33.21, "volume": 12404.0}, {"date": "2024-08-23", "close": 30.61, "volume": 77861.0}, {"date": "2024-08-26", "close": 31.0, "volume": 78252.0}, {"date": "2024-08-27", "close": 31.0, "volume": 50655.0}, {"date": "2024-08-28", "close": 30.31, "volume": 32017.0}, {"date": "2024-08-29", "close": 30.1, "volume": 24228.0}, {"date": "2024-08-30", "close": 30.6, "volume": 6762.0}, {"date": "2024-09-02", "close": 29.99, "volume": 17888.0}, {"date": "2024-09-03", "close": 30.05, "volume": 25527.0}, {"date": "2024-09-04", "close": 29.52, "volume": 39919.0}, {"date": "2024-09-05", "close": 29.65, "volume": 10561.0}, {"date": "2024-09-06", "close": 29.68, "volume": 12144.0}, {"date": "2024-09-09", "close": 29.4, "volume": 22648.0}, {"date": "2024-09-10", "close": 29.45, "volume": 37329.0}, {"date": "2024-09-11", "close": 29.47, "volume": 36308.0}, {"date": "2024-09-12", "close": 29.45, "volume": 29927.0}, {"date": "2024-09-13", "close": 29.4, "volume": 45127.0}, {"date": "2024-09-16", "close": 29.48, "volume": 45629.0}, {"date": "2024-09-17", "close": 29.32, "volume": 9315.0}, {"date": "2024-09-18", "close": 29.15, "volume": 46016.0}, {"date": "2024-09-19", "close": 29.65, "volume": 105947.0}, {"date": "2024-09-20", "close": 29.19, "volume": 19981.0}, {"date": "2024-09-23", "close": 29.63, "volume": 37906.0}, {"date": "2024-09-24", "close": 29.51, "volume": 2251.0}, {"date": "2024-09-25", "close": 29.46, "volume": 11719.0}, {"date": "2024-09-26", "close": 30.13, "volume": 23887.0}, {"date": "2024-09-27", "close": 30.85, "volume": 27210.0}, {"date": "2024-09-30", "close": 31.65, "volume": 29099.0}, {"date": "2024-10-01", "close": 31.34, "volume": 12905.0}, {"date": "2024-10-02", "close": 30.56, "volume": 4152.0}, {"date": "2024-10-03", "close": 30.54, "volume": 14029.0}, {"date": "2024-10-04", "close": 30.15, "volume": 8483.0}, {"date": "2024-10-07", "close": 30.58, "volume": 3918.0}, {"date": "2024-10-08", "close": 30.03, "volume": 3880.0}, {"date": "2024-10-09", "close": 30.53, "volume": 6981.0}, {"date": "2024-10-10", "close": 30.25, "volume": 12120.0}, {"date": "2024-10-11", "close": 31.28, "volume": 10500.0}, {"date": "2024-10-14", "close": 32.02, "volume": 23289.0}, {"date": "2024-10-15", "close": 32.65, "volume": 12276.0}, {"date": "2024-10-16", "close": 32.8, "volume": 55919.0}, {"date": "2024-10-17", "close": 33.13, "volume": 87750.0}, {"date": "2024-10-18", "close": 32.0, "volume": 92586.0}, {"date": "2024-10-21", "close": 32.25, "volume": 8640.0}, {"date": "2024-10-22", "close": 31.46, "volume": 8768.0}, {"date": "2024-10-23", "close": 31.4, "volume": 78197.0}, {"date": "2024-10-24", "close": 31.4, "volume": 6975.0}, {"date": "2024-10-25", "close": 31.69, "volume": 26498.0}, {"date": "2024-10-28", "close": 31.29, "volume": 61258.0}, {"date": "2024-10-29", "close": 31.01, "volume": 7845.0}, {"date": "2024-10-30", "close": 31.04, "volume": 119442.0}, {"date": "2024-10-31", "close": 31.0, "volume": 26298.0}, {"date": "2024-11-01", "close": 30.69, "volume": 8658.0}, {"date": "2024-11-04", "close": 30.59, "volume": 17091.0}, {"date": "2024-11-05", "close": 30.57, "volume": 20056.0}, {"date": "2024-11-06", "close": 30.66, "volume": 8446.0}, {"date": "2024-11-07", "close": 30.86, "volume": 71764.0}, {"date": "2024-11-08", "close": 31.07, "volume": 49575.0}, {"date": "2024-11-11", "close": 31.5, "volume": 11463.0}, {"date": "2024-11-12", "close": 31.7, "volume": 23611.0}, {"date": "2024-11-13", "close": 31.41, "volume": 65755.0}, {"date": "2024-11-14", "close": 31.41, "volume": 49231.0}, {"date": "2024-11-15", "close": 32.18, "volume": 13660.0}, {"date": "2024-11-18", "close": 31.74, "volume": 42427.0}, {"date": "2024-11-19", "close": 31.87, "volume": 31145.0}, {"date": "2024-11-20", "close": 31.6, "volume": 23496.0}, {"date": "2024-11-21", "close": 31.02, "volume": 13780.0}, {"date": "2024-11-22", "close": 30.77, "volume": 19609.0}, {"date": "2024-11-25", "close": 31.26, "volume": 21907.0}, {"date": "2024-11-26", "close": 30.97, "volume": 12483.0}, {"date": "2024-11-27", "close": 31.07, "volume": 6608.0}, {"date": "2024-11-28", "close": 31.4, "volume": 16607.0}, {"date": "2024-11-29", "close": 31.69, "volume": 23425.0}, {"date": "2024-12-02", "close": 31.24, "volume": 11881.0}, {"date": "2024-12-03", "close": 31.4, "volume": 7957.0}, {"date": "2024-12-04", "close": 31.29, "volume": 80941.0}, {"date": "2024-12-05", "close": 31.29, "volume": 10212.0}, {"date": "2024-12-06", "close": 30.97, "volume": 4120.0}, {"date": "2024-12-09", "close": 31.36, "volume": 13759.0}, {"date": "2024-12-10", "close": 31.27, "volume": 63760.0}, {"date": "2024-12-11", "close": 31.28, "volume": 33495.0}, {"date": "2024-12-12", "close": 31.05, "volume": 8755.0}, {"date": "2024-12-13", "close": 31.37, "volume": 10273.0}, {"date": "2024-12-16", "close": 31.23, "volume": 88962.0}, {"date": "2024-12-17", "close": 31.35, "volume": 27263.0}, {"date": "2024-12-18", "close": 31.44, "volume": 20237.0}, {"date": "2024-12-19", "close": 31.24, "volume": 12787.0}, {"date": "2024-12-20", "close": 30.66, "volume": 6335.0}, {"date": "2024-12-23", "close": 31.26, "volume": 5198.0}, {"date": "2024-12-24", "close": 31.44, "volume": 23693.0}, {"date": "2024-12-27", "close": 31.44, "volume": 10402.0}, {"date": "2024-12-30", "close": 32.06, "volume": 23471.0}, {"date": "2024-12-31", "close": 32.0, "volume": 2991.0}, {"date": "2025-01-02", "close": 31.86, "volume": 4169.0}, {"date": "2025-01-03", "close": 31.87, "volume": 8864.0}, {"date": "2025-01-06", "close": 32.0, "volume": 9031.0}, {"date": "2025-01-07", "close": 32.0, "volume": 16178.0}, {"date": "2025-01-08", "close": 31.77, "volume": 71.0}, {"date": "2025-01-09", "close": 31.43, "volume": 4393.0}, {"date": "2025-01-10", "close": 31.68, "volume": 15630.0}, {"date": "2025-01-13", "close": 31.97, "volume": 20926.0}, {"date": "2025-01-14", "close": 31.61, "volume": 11663.0}, {"date": "2025-01-15", "close": 31.94, "volume": 65328.0}, {"date": "2025-01-16", "close": 32.14, "volume": 30457.0}, {"date": "2025-01-17", "close": 33.0, "volume": 27074.0}, {"date": "2025-01-20", "close": 32.93, "volume": 25971.0}, {"date": "2025-01-21", "close": 33.0, "volume": 22511.0}, {"date": "2025-01-22", "close": 32.26, "volume": 8398.0}, {"date": "2025-01-23", "close": 32.91, "volume": 15897.0}, {"date": "2025-01-24", "close": 32.95, "volume": 11098.0}, {"date": "2025-01-28", "close": 32.94, "volume": 10600.0}, {"date": "2025-01-29", "close": 34.0, "volume": 69714.0}, {"date": "2025-01-30", "close": 33.67, "volume": 10540.0}, {"date": "2025-01-31", "close": 34.33, "volume": 44769.0}, {"date": "2025-02-03", "close": 33.3, "volume": 5688.0}, {"date": "2025-02-04", "close": 33.36, "volume": 59680.0}, {"date": "2025-02-05", "close": 33.0, "volume": 30107.0}, {"date": "2025-02-06", "close": 32.9, "volume": 30993.0}, {"date": "2025-02-07", "close": 32.5, "volume": 32388.0}, {"date": "2025-02-10", "close": 32.5, "volume": 32530.0}, {"date": "2025-02-11", "close": 33.45, "volume": 14376.0}, {"date": "2025-02-12", "close": 34.05, "volume": 24450.0}, {"date": "2025-02-13", "close": 34.2, "volume": 17794.0}, {"date": "2025-02-14", "close": 34.24, "volume": 30792.0}, {"date": "2025-02-17", "close": 34.8, "volume": 19118.0}, {"date": "2025-02-18", "close": 34.6, "volume": 15999.0}, {"date": "2025-02-19", "close": 35.29, "volume": 25078.0}, {"date": "2025-02-20", "close": 34.0, "volume": 54354.0}, {"date": "2025-02-21", "close": 34.0, "volume": 59914.0}, {"date": "2025-02-24", "close": 33.5, "volume": 83173.0}, {"date": "2025-02-25", "close": 33.54, "volume": 13914.0}, {"date": "2025-02-26", "close": 33.13, "volume": 27118.0}, {"date": "2025-02-27", "close": 33.35, "volume": 71131.0}, {"date": "2025-02-28", "close": 33.13, "volume": 12734.0}, {"date": "2025-03-03", "close": 33.29, "volume": 12265.0}, {"date": "2025-03-04", "close": 32.62, "volume": 49130.0}, {"date": "2025-03-05", "close": 32.0, "volume": 320571.0}, {"date": "2025-03-06", "close": 32.17, "volume": 17314.0}, {"date": "2025-03-07", "close": 32.38, "volume": 47864.0}, {"date": "2025-03-10", "close": 33.14, "volume": 50175.0}, {"date": "2025-03-11", "close": 32.23, "volume": 163778.0}, {"date": "2025-03-12", "close": 32.14, "volume": 34546.0}, {"date": "2025-03-13", "close": 32.25, "volume": 32066.0}, {"date": "2025-03-14", "close": 32.2, "volume": 28278.0}, {"date": "2025-03-17", "close": 32.7, "volume": 37236.0}, {"date": "2025-03-18", "close": 32.91, "volume": 54010.0}, {"date": "2025-03-19", "close": 33.45, "volume": 154010.0}, {"date": "2025-03-20", "close": 33.84, "volume": 116990.0}, {"date": "2025-03-21", "close": 32.87, "volume": 816395.0}, {"date": "2025-03-24", "close": 32.5, "volume": 29499.0}, {"date": "2025-03-25", "close": 32.9, "volume": 45448.0}, {"date": "2025-03-26", "close": 33.23, "volume": 47026.0}, {"date": "2025-03-27", "close": 32.94, "volume": 34048.0}, {"date": "2025-03-28", "close": 34.0, "volume": 27818.0}, {"date": "2025-03-31", "close": 34.15, "volume": 65132.0}, {"date": "2025-04-01", "close": 33.05, "volume": 9256.0}, {"date": "2025-04-02", "close": 33.0, "volume": 19653.0}, {"date": "2025-04-03", "close": 32.22, "volume": 26973.0}, {"date": "2025-04-04", "close": 31.1, "volume": 112967.0}, {"date": "2025-04-07", "close": 29.52, "volume": 266429.0}, {"date": "2025-04-08", "close": 29.57, "volume": 32516.0}, {"date": "2025-04-09", "close": 28.8, "volume": 29701.0}, {"date": "2025-04-10", "close": 30.53, "volume": 34223.0}, {"date": "2025-04-11", "close": 31.58, "volume": 27836.0}, {"date": "2025-04-14", "close": 31.0, "volume": 22814.0}, {"date": "2025-04-15", "close": 30.7, "volume": 13649.0}, {"date": "2025-04-16", "close": 29.94, "volume": 27102.0}, {"date": "2025-04-17", "close": 29.84, "volume": 22355.0}, {"date": "2025-04-22", "close": 29.73, "volume": 18444.0}, {"date": "2025-04-23", "close": 31.2, "volume": 24067.0}, {"date": "2025-04-24", "close": 31.43, "volume": 9317.0}, {"date": "2025-04-28", "close": 31.04, "volume": 6722.0}, {"date": "2025-04-29", "close": 31.58, "volume": 28380.0}, {"date": "2025-04-30", "close": 32.37, "volume": 27196.0}, {"date": "2025-05-01", "close": 32.06, "volume": 26027.0}, {"date": "2025-05-02", "close": 31.99, "volume": 15447.0}, {"date": "2025-05-05", "close": 31.45, "volume": 41215.0}, {"date": "2025-05-06", "close": 31.89, "volume": 14266.0}, {"date": "2025-05-07", "close": 31.68, "volume": 16071.0}, {"date": "2025-05-08", "close": 31.59, "volume": 12449.0}, {"date": "2025-05-09", "close": 31.41, "volume": 29209.0}, {"date": "2025-05-12", "close": 31.7, "volume": 95147.0}, {"date": "2025-05-13", "close": 31.8, "volume": 115520.0}, {"date": "2025-05-14", "close": 31.69, "volume": 16352.0}, {"date": "2025-05-15", "close": 31.71, "volume": 11965.0}, {"date": "2025-05-16", "close": 31.75, "volume": 5851.0}, {"date": "2025-05-19", "close": 31.18, "volume": 4701.0}, {"date": "2025-05-20", "close": 31.59, "volume": 15769.0}, {"date": "2025-05-21", "close": 31.03, "volume": 14924.0}, {"date": "2025-05-22", "close": 30.9, "volume": 30146.0}, {"date": "2025-05-23", "close": 30.95, "volume": 27807.0}, {"date": "2025-05-26", "close": 31.02, "volume": 17773.0}, {"date": "2025-05-27", "close": 31.3, "volume": 32189.0}, {"date": "2025-05-28", "close": 31.7, "volume": 17426.0}, {"date": "2025-05-29", "close": 31.42, "volume": 31525.0}, {"date": "2025-05-30", "close": 31.58, "volume": 17538.0}, {"date": "2025-06-02", "close": 32.0, "volume": 24654.0}, {"date": "2025-06-03", "close": 31.57, "volume": 6274.0}, {"date": "2025-06-04", "close": 31.69, "volume": 10924.0}, {"date": "2025-06-05", "close": 31.5, "volume": 19267.0}, {"date": "2025-06-06", "close": 31.41, "volume": 12286.0}, {"date": "2025-06-10", "close": 31.5, "volume": 112334.0}, {"date": "2025-06-11", "close": 31.48, "volume": 17830.0}, {"date": "2025-06-12", "close": 31.97, "volume": 27432.0}, {"date": "2025-06-13", "close": 32.27, "volume": 12658.0}, {"date": "2025-06-16", "close": 32.37, "volume": 53854.0}, {"date": "2025-06-17", "close": 32.49, "volume": 10936.0}, {"date": "2025-06-18", "close": 32.83, "volume": 18745.0}, {"date": "2025-06-19", "close": 33.01, "volume": 18640.0}, {"date": "2025-06-20", "close": 33.62, "volume": 26576.0}, {"date": "2025-06-23", "close": 32.83, "volume": 13329.0}, {"date": "2025-06-24", "close": 32.74, "volume": 91493.0}, {"date": "2025-06-25", "close": 32.77, "volume": 13465.0}, {"date": "2025-06-26", "close": 32.97, "volume": 9809.0}, {"date": "2025-06-27", "close": 33.06, "volume": 13854.0}, {"date": "2025-06-30", "close": 34.0, "volume": 28935.0}, {"date": "2025-07-01", "close": 33.26, "volume": 10940.0}, {"date": "2025-07-02", "close": 32.69, "volume": 42909.0}, {"date": "2025-07-03", "close": 32.44, "volume": 34906.0}, {"date": "2025-07-04", "close": 32.6, "volume": 46269.0}, {"date": "2025-07-07", "close": 32.3, "volume": 14576.0}, {"date": "2025-07-08", "close": 32.75, "volume": 12845.0}, {"date": "2025-07-09", "close": 32.68, "volume": 9508.0}, {"date": "2025-07-10", "close": 32.75, "volume": 20042.0}, {"date": "2025-07-11", "close": 32.75, "volume": 15216.0}, {"date": "2025-07-14", "close": 32.86, "volume": 10454.0}, {"date": "2025-07-15", "close": 32.77, "volume": 20521.0}, {"date": "2025-07-16", "close": 32.14, "volume": 10135.0}, {"date": "2025-07-17", "close": 32.83, "volume": 16377.0}, {"date": "2025-07-18", "close": 32.39, "volume": 48700.0}, {"date": "2025-07-21", "close": 32.17, "volume": 26666.0}, {"date": "2025-07-22", "close": 32.4, "volume": 23632.0}, {"date": "2025-07-23", "close": 32.84, "volume": 13096.0}, {"date": "2025-07-24", "close": 32.43, "volume": 9158.0}, {"date": "2025-07-25", "close": 32.38, "volume": 36190.0}, {"date": "2025-07-28", "close": 32.37, "volume": 19797.0}, {"date": "2025-07-29", "close": 32.18, "volume": 24558.0}, {"date": "2025-07-30", "close": 32.8, "volume": 13473.0}, {"date": "2025-07-31", "close": 32.57, "volume": 23574.0}, {"date": "2025-08-01", "close": 32.23, "volume": 63788.0}, {"date": "2025-08-04", "close": 32.24, "volume": 11911.0}, {"date": "2025-08-05", "close": 32.16, "volume": 14104.0}, {"date": "2025-08-06", "close": 32.52, "volume": 11659.0}, {"date": "2025-08-07", "close": 32.59, "volume": 18902.0}, {"date": "2025-08-08", "close": 32.2, "volume": 14171.0}, {"date": "2025-08-11", "close": 31.94, "volume": 14463.0}, {"date": "2025-08-12", "close": 31.37, "volume": 21295.0}, {"date": "2025-08-13", "close": 29.8, "volume": 105599.0}, {"date": "2025-08-14", "close": 29.0, "volume": 111934.0}, {"date": "2025-08-15", "close": 29.9, "volume": 78136.0}, {"date": "2025-08-18", "close": 29.91, "volume": 49876.0}, {"date": "2025-08-19", "close": 29.48, "volume": 24032.0}, {"date": "2025-08-20", "close": 29.61, "volume": 40335.0}, {"date": "2025-08-21", "close": 31.78, "volume": 101420.0}, {"date": "2025-08-22", "close": 31.99, "volume": 82692.0}, {"date": "2025-08-25", "close": 33.39, "volume": 134772.0}, {"date": "2025-08-26", "close": 28.9, "volume": 176999.0}, {"date": "2025-08-27", "close": 29.33, "volume": 118548.0}, {"date": "2025-08-28", "close": 29.51, "volume": 65976.0}, {"date": "2025-08-29", "close": 29.44, "volume": 64464.0}, {"date": "2025-09-01", "close": 29.19, "volume": 47932.0}, {"date": "2025-09-02", "close": 28.3, "volume": 47970.0}, {"date": "2025-09-03", "close": 27.11, "volume": 38747.0}, {"date": "2025-09-04", "close": 27.64, "volume": 72821.0}, {"date": "2025-09-05", "close": 27.3, "volume": 31917.0}, {"date": "2025-09-08", "close": 26.96, "volume": 26076.0}, {"date": "2025-09-09", "close": 26.18, "volume": 50180.0}, {"date": "2025-09-10", "close": 26.34, "volume": 85528.0}, {"date": "2025-09-11", "close": 26.25, "volume": 31938.0}, {"date": "2025-09-12", "close": 27.11, "volume": 54029.0}, {"date": "2025-09-15", "close": 27.51, "volume": 28626.0}, {"date": "2025-09-16", "close": 27.49, "volume": 55137.0}, {"date": "2025-09-17", "close": 26.88, "volume": 45380.0}, {"date": "2025-09-18", "close": 27.35, "volume": 50718.0}, {"date": "2025-09-19", "close": 26.58, "volume": 1230049.0}, {"date": "2025-09-22", "close": 26.4, "volume": 28222.0}, {"date": "2025-09-23", "close": 26.34, "volume": 28339.0}, {"date": "2025-09-24", "close": 25.92, "volume": 107007.0}, {"date": "2025-09-25", "close": 23.85, "volume": 161224.0}, {"date": "2025-09-26", "close": 24.1, "volume": 87005.0}, {"date": "2025-09-29", "close": 24.04, "volume": 62054.0}, {"date": "2025-09-30", "close": 23.92, "volume": 49205.0}, {"date": "2025-10-01", "close": 23.96, "volume": 103375.0}, {"date": "2025-10-02", "close": 23.64, "volume": 65551.0}, {"date": "2025-10-03", "close": 23.37, "volume": 49326.0}, {"date": "2025-10-06", "close": 23.2, "volume": 52574.0}, {"date": "2025-10-07", "close": 23.33, "volume": 99897.0}, {"date": "2025-10-08", "close": 23.13, "volume": 95487.0}, {"date": "2025-10-09", "close": 22.64, "volume": 107116.0}, {"date": "2025-10-10", "close": 23.13, "volume": 63495.0}, {"date": "2025-10-13", "close": 22.2, "volume": 69739.0}, {"date": "2025-10-14", "close": 20.68, "volume": 185324.0}, {"date": "2025-10-15", "close": 21.84, "volume": 115831.0}, {"date": "2025-10-16", "close": 22.3, "volume": 76253.0}, {"date": "2025-10-17", "close": 21.24, "volume": 44167.0}, {"date": "2025-10-20", "close": 22.06, "volume": 88082.0}, {"date": "2025-10-21", "close": 22.54, "volume": 70381.0}, {"date": "2025-10-22", "close": 22.68, "volume": 108871.0}, {"date": "2025-10-23", "close": 22.49, "volume": 84697.0}, {"date": "2025-10-24", "close": 22.55, "volume": 72163.0}, {"date": "2025-10-27", "close": 23.59, "volume": 86958.0}, {"date": "2025-10-28", "close": 23.44, "volume": 124961.0}, {"date": "2025-10-29", "close": 23.2, "volume": 181412.0}, {"date": "2025-10-30", "close": 25.02, "volume": 267088.0}, {"date": "2025-10-31", "close": 25.09, "volume": 210725.0}, {"date": "2025-11-03", "close": 24.86, "volume": 59014.0}, {"date": "2025-11-04", "close": 25.03, "volume": 52750.0}, {"date": "2025-11-05", "close": 25.22, "volume": 50332.0}, {"date": "2025-11-06", "close": 24.62, "volume": 66178.0}, {"date": "2025-11-07", "close": 24.17, "volume": 73876.0}, {"date": "2025-11-10", "close": 24.76, "volume": 50710.0}, {"date": "2025-11-11", "close": 23.8, "volume": 149731.0}, {"date": "2025-11-12", "close": 24.12, "volume": 127406.0}, {"date": "2025-11-13", "close": 23.98, "volume": 111232.0}, {"date": "2025-11-14", "close": 23.37, "volume": 56921.0}, {"date": "2025-11-17", "close": 24.24, "volume": 66603.0}, {"date": "2025-11-18", "close": 23.69, "volume": 93270.0}, {"date": "2025-11-19", "close": 23.74, "volume": 21645.0}, {"date": "2025-11-20", "close": 23.78, "volume": 29374.0}, {"date": "2025-11-21", "close": 23.25, "volume": 23767.0}, {"date": "2025-11-24", "close": 23.88, "volume": 25874.0}, {"date": "2025-11-25", "close": 24.12, "volume": 26435.0}, {"date": "2025-11-26", "close": 25.0, "volume": 31844.0}, {"date": "2025-11-27", "close": 25.96, "volume": 91922.0}, {"date": "2025-11-28", "close": 26.15, "volume": 29891.0}, {"date": "2025-12-01", "close": 25.43, "volume": 88257.0}, {"date": "2025-12-02", "close": 25.23, "volume": 46704.0}, {"date": "2025-12-03", "close": 24.62, "volume": 58598.0}, {"date": "2025-12-04", "close": 25.0, "volume": 45906.0}, {"date": "2025-12-05", "close": 25.0, "volume": 16374.0}, {"date": "2025-12-08", "close": 24.95, "volume": 18715.0}, {"date": "2025-12-09", "close": 25.2, "volume": 100508.0}, {"date": "2025-12-10", "close": 25.2, "volume": 21645.0}, {"date": "2025-12-11", "close": 25.2, "volume": 26476.0}, {"date": "2025-12-12", "close": 25.16, "volume": 34790.0}, {"date": "2025-12-15", "close": 24.95, "volume": 10715.0}, {"date": "2025-12-16", "close": 24.95, "volume": 54051.0}, {"date": "2025-12-17", "close": 24.76, "volume": 49642.0}, {"date": "2025-12-18", "close": 24.5, "volume": 67283.0}, {"date": "2025-12-19", "close": 24.41, "volume": 63734.0}, {"date": "2025-12-22", "close": 24.0, "volume": 55188.0}, {"date": "2025-12-23", "close": 23.99, "volume": 47351.0}, {"date": "2025-12-24", "close": 23.67, "volume": 45671.0}, {"date": "2025-12-29", "close": 23.89, "volume": 26096.0}, {"date": "2025-12-30", "close": 23.7, "volume": 159710.0}, {"date": "2025-12-31", "close": 23.85, "volume": 34379.0}, {"date": "2026-01-02", "close": 23.81, "volume": 15202.0}, {"date": "2026-01-05", "close": 24.74, "volume": 48091.0}, {"date": "2026-01-06", "close": 24.97, "volume": 39911.0}, {"date": "2026-01-07", "close": 24.88, "volume": 35225.0}, {"date": "2026-01-08", "close": 24.5, "volume": 12501.0}, {"date": "2026-01-09", "close": 24.58, "volume": 12821.0}, {"date": "2026-01-12", "close": 25.0, "volume": 41086.0}, {"date": "2026-01-13", "close": 25.08, "volume": 72046.0}, {"date": "2026-01-14", "close": 24.76, "volume": 29026.0}, {"date": "2026-01-15", "close": 25.53, "volume": 60865.0}, {"date": "2026-01-16", "close": 25.55, "volume": 61616.0}, {"date": "2026-01-19", "close": 25.8, "volume": 35127.0}, {"date": "2026-01-20", "close": 26.23, "volume": 53129.0}, {"date": "2026-01-21", "close": 25.14, "volume": 45315.0}, {"date": "2026-01-22", "close": 24.79, "volume": 45218.0}, {"date": "2026-01-23", "close": 24.78, "volume": 60709.0}, {"date": "2026-01-27", "close": 24.92, "volume": 17259.0}, {"date": "2026-01-28", "close": 24.63, "volume": 22530.0}, {"date": "2026-01-29", "close": 24.38, "volume": 23155.0}, {"date": "2026-01-30", "close": 24.55, "volume": 13033.0}, {"date": "2026-02-02", "close": 23.88, "volume": 21582.0}, {"date": "2026-02-03", "close": 23.91, "volume": 28433.0}, {"date": "2026-02-04", "close": 22.95, "volume": 44137.0}, {"date": "2026-02-05", "close": 23.49, "volume": 41972.0}, {"date": "2026-02-06", "close": 22.88, "volume": 86348.0}, {"date": "2026-02-09", "close": 23.25, "volume": 26949.0}, {"date": "2026-02-10", "close": 23.13, "volume": 32154.0}, {"date": "2026-02-11", "close": 22.7, "volume": 38444.0}, {"date": "2026-02-12", "close": 22.61, "volume": 34543.0}, {"date": "2026-02-13", "close": 21.85, "volume": 71061.0}, {"date": "2026-02-16", "close": 20.86, "volume": 101077.0}, {"date": "2026-02-17", "close": 21.51, "volume": 93030.0}, {"date": "2026-02-18", "close": 22.98, "volume": 40814.0}, {"date": "2026-02-19", "close": 22.68, "volume": 88640.0}, {"date": "2026-02-20", "close": 22.44, "volume": 19832.0}, {"date": "2026-02-23", "close": 22.24, "volume": 61810.0}, {"date": "2026-02-24", "close": 21.37, "volume": 79243.0}, {"date": "2026-02-25", "close": 21.3, "volume": 27080.0}, {"date": "2026-02-26", "close": 21.9, "volume": 27130.0}, {"date": "2026-02-27", "close": 21.86, "volume": 19609.0}, {"date": "2026-03-02", "close": 21.75, "volume": 50970.0}, {"date": "2026-03-03", "close": 21.1, "volume": 56228.0}, {"date": "2026-03-04", "close": 20.7, "volume": 45280.0}, {"date": "2026-03-05", "close": 20.6, "volume": 49826.0}, {"date": "2026-03-06", "close": 20.43, "volume": 17323.0}, {"date": "2026-03-09", "close": 20.08, "volume": 44824.0}, {"date": "2026-03-10", "close": 20.2, "volume": 20495.0}, {"date": "2026-03-11", "close": 20.51, "volume": 40635.0}, {"date": "2026-03-12", "close": 19.85, "volume": 33568.0}, {"date": "2026-03-13", "close": 19.37, "volume": 23405.0}, {"date": "2026-03-16", "close": 19.36, "volume": 26057.0}, {"date": "2026-03-17", "close": 19.36, "volume": 11237.0}, {"date": "2026-03-18", "close": 18.75, "volume": 42902.0}, {"date": "2026-03-19", "close": 19.86, "volume": 85529.0}, {"date": "2026-03-20", "close": 20.37, "volume": 82344.0}, {"date": "2026-03-23", "close": 20.33, "volume": 31975.0}, {"date": "2026-03-24", "close": 20.37, "volume": 13090.0}, {"date": "2026-03-25", "close": 20.97, "volume": 17111.0}, {"date": "2026-03-26", "close": 20.65, "volume": 69815.0}, {"date": "2026-03-27", "close": 20.11, "volume": 30653.0}, {"date": "2026-03-30", "close": 20.04, "volume": 89143.0}, {"date": "2026-03-31", "close": 20.65, "volume": 59104.0}, {"date": "2026-04-01", "close": 20.88, "volume": 24032.0}, {"date": "2026-04-02", "close": 20.01, "volume": 40908.0}, {"date": "2026-04-07", "close": 20.2, "volume": 25549.0}, {"date": "2026-04-08", "close": 20.46, "volume": 44772.0}, {"date": "2026-04-09", "close": 19.9, "volume": 29886.0}, {"date": "2026-04-10", "close": 20.33, "volume": 45985.0}, {"date": "2026-04-13", "close": 19.62, "volume": 132114.0}, {"date": "2026-04-14", "close": 19.91, "volume": 12399.0}, {"date": "2026-04-15", "close": 20.0, "volume": 26434.0}, {"date": "2026-04-16", "close": 19.93, "volume": 27752.0}, {"date": "2026-04-17", "close": 20.59, "volume": 51866.0}, {"date": "2026-04-20", "close": 20.7, "volume": 28484.0}, {"date": "2026-04-21", "close": 20.68, "volume": 16079.0}, {"date": "2026-04-22", "close": 20.55, "volume": 23129.0}, {"date": "2026-04-23", "close": 20.54, "volume": 35753.0}, {"date": "2026-04-24", "close": 20.22, "volume": 42118.0}, {"date": "2026-04-27", "close": 20.07, "volume": 14759.0}, {"date": "2026-04-28", "close": 19.97, "volume": 31403.0}, {"date": "2026-04-29", "close": 19.51, "volume": 27521.0}, {"date": "2026-04-30", "close": 19.52, "volume": 15659.0}, {"date": "2026-05-01", "close": 19.52, "volume": 33142.0}, {"date": "2026-05-04", "close": 19.53, "volume": 19897.0}, {"date": "2026-05-05", "close": 19.27, "volume": 24636.0}, {"date": "2026-05-06", "close": 19.35, "volume": 17333.0}, {"date": "2026-05-07", "close": 19.06, "volume": 12387.0}, {"date": "2026-05-08", "close": 18.46, "volume": 48457.0}, {"date": "2026-05-11", "close": 18.18, "volume": 40930.0}, {"date": "2026-05-12", "close": 17.79, "volume": 63525.0}, {"date": "2026-05-13", "close": 18.34, "volume": 43887.0}, {"date": "2026-05-14", "close": 18.48, "volume": 12834.0}, {"date": "2026-05-15", "close": 18.68, "volume": 38935.0}, {"date": "2026-05-18", "close": 18.05, "volume": 13447.0}, {"date": "2026-05-19", "close": 18.1, "volume": 53840.0}, {"date": "2026-05-20", "close": 17.66, "volume": 41974.0}, {"date": "2026-05-21", "close": 16.64, "volume": 87819.0}, {"date": "2026-05-22", "close": 16.23, "volume": 78245.0}, {"date": "2026-05-25", "close": 15.19, "volume": 346412.0}, {"date": "2026-05-26", "close": 15.27, "volume": 267550.0}, {"date": "2026-05-27", "close": 16.11, "volume": 72475.0}, {"date": "2026-05-28", "close": 16.19, "volume": 59197.0}, {"date": "2026-05-29", "close": 15.83, "volume": 50834.0}, {"date": "2026-06-01", "close": 15.99, "volume": 41030.0}, {"date": "2026-06-02", "close": 15.85, "volume": 39865.0}, {"date": "2026-06-03", "close": 15.28, "volume": 48081.0}, {"date": "2026-06-04", "close": 15.37, "volume": 24091.0}, {"date": "2026-06-05", "close": 15.7, "volume": 42531.0}, {"date": "2026-06-09", "close": 16.32, "volume": 101577.0}, {"date": "2026-06-10", "close": 16.89, "volume": 138403.0}, {"date": "2026-06-11", "close": 17.48, "volume": 249198.0}, {"date": "2026-06-12", "close": 17.83, "volume": 39902.0}, {"date": "2026-06-15", "close": 17.45, "volume": 68645.0}, {"date": "2026-06-16", "close": 18.06, "volume": 62916.0}, {"date": "2026-06-17", "close": 18.5, "volume": 66518.0}, {"date": "2026-06-18", "close": 18.46, "volume": 75148.0}, {"date": "2026-06-19", "close": 18.77, "volume": 68016.0}, {"date": "2026-06-22", "close": 16.6, "volume": 131118.0}, {"date": "2026-06-23", "close": 15.85, "volume": 570067.0}, {"date": "2026-06-24", "close": 16.0, "volume": 537407.0}, {"date": "2026-06-25", "close": 16.2, "volume": 166626.0}, {"date": "2026-06-26", "close": 16.0, "volume": 89694.0}, {"date": "2026-06-29", "close": 16.31, "volume": 230330.0}, {"date": "2026-06-30", "close": 16.3, "volume": 350816.0}, {"date": "2026-07-01", "close": 17.23, "volume": 49568.0}, {"date": "2026-07-02", "close": 17.37, "volume": 40894.0}, {"date": "2026-07-03", "close": 17.23, "volume": 16310.0}, {"date": "2026-07-06", "close": 17.31, "volume": 52870.0}, {"date": "2026-07-07", "close": 17.69, "volume": 47857.0}, {"date": "2026-07-08", "close": 17.45, "volume": 31908.0}, {"date": "2026-07-09", "close": 17.93, "volume": 19138.0}, {"date": "2026-07-10", "close": 17.95, "volume": 35303.0}, {"date": "2026-07-13", "close": 18.5, "volume": 70821.0}, {"date": "2026-07-14", "close": 18.21, "volume": 28517.0}, {"date": "2026-07-15", "close": 18.48, "volume": 21839.0}, {"date": "2026-07-16", "close": 18.46, "volume": 40497.0}, {"date": "2026-07-17", "close": 18.33, "volume": 10730.0}, {"date": "2026-07-20", "close": 18.6, "volume": 24267.0}, {"date": "2026-07-21", "close": 18.11, "volume": 62561.0}, {"date": "2026-07-22", "close": 18.01, "volume": 34110.0}, {"date": "2026-07-23", "close": 17.61, "volume": 29294.0}, {"date": "2026-07-24", "close": 17.35, "volume": 24664.0}, {"date": "2026-07-27", "close": 17.59, "volume": 11439.0}, {"date": "2026-07-28", "close": 17.13, "volume": 35101.0}, {"date": "2026-07-29", "close": 17.3, "volume": 181763.0}, {"date": "2026-07-30", "close": 16.92, "volume": 35680.0}, {"date": "2026-07-31", "close": 16.85, "volume": 17420.0}, {"date": "2026-08-03", "close": 16.88, "volume": 30327.0}, {"date": "2026-08-04", "close": 17.59, "volume": 47619.0}, {"date": "2026-08-05", "close": 17.53, "volume": 58879.0}, {"date": "2026-08-06", "close": 17.05, "volume": 97426.0}, {"date": "2026-08-07", "close": 17.43, "volume": 58781.0}, {"date": "2026-08-10", "close": 17.52, "volume": 28664.0}, {"date": "2026-08-11", "close": 17.8, "volume": 28464.0}, {"date": "2026-08-12", "close": 17.79, "volume": 79362.0}, {"date": "2026-08-13", "close": 17.47, "volume": 43128.0}, {"date": "2026-08-14", "close": 17.65, "volume": 38661.0}, {"date": "2026-08-17", "close": 17.31, "volume": 20149.0}, {"date": "2026-08-18", "close": 21.04, "volume": 116130.0}, {"date": "2026-08-19", "close": 20.1, "volume": 122080.0}, {"date": "2026-08-20", "close": 20.22, "volume": 40931.0}, {"date": "2026-08-21", "close": 22.1, "volume": 228838.0}, {"date": "2026-08-24", "close": 21.4, "volume": 154596.0}, {"date": "2026-08-25", "close": 21.3, "volume": 39527.0}, {"date": "2026-08-26", "close": 21.29, "volume": 50038.0}, {"date": "2026-08-27", "close": 20.98, "volume": 61810.0}, {"date": "2026-08-28", "close": 19.47, "volume": 158982.0}, {"date": "2026-08-31", "close": 19.25, "volume": 207726.0}, {"date": "2026-09-01", "close": 19.26, "volume": 101168.0}, {"date": "2026-09-02", "close": 19.29, "volume": 95749.0}, {"date": "2026-09-03", "close": 19.65, "volume": 85394.0}, {"date": "2026-09-04", "close": 20.8, "volume": 108179.0}, {"date": "2026-09-07", "close": 21.04, "volume": 77181.0}, {"date": "2026-09-08", "close": 21.2, "volume": 35784.0}, {"date": "2026-09-09", "close": 21.34, "volume": 68278.0}, {"date": "2026-09-10", "close": 21.11, "volume": 152508.0}, {"date": "2026-09-11", "close": 20.9, "volume": 113669.0}, {"date": "2026-09-14", "close": 21.49, "volume": 118610.0}, {"date": "2026-09-15", "close": 21.69, "volume": 136597.0}, {"date": "2026-09-16", "close": 21.96, "volume": 68552.0}, {"date": "2026-09-17", "close": 22.23, "volume": 74957.0}, {"date": "2026-09-18", "close": 23.47, "volume": 372452.0}], "refreshing": true}