{"ticker": "EVT", "overview": {"name": "EVT Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EVT", "has_prices": true, "as_of": "2026-09-18", "last": 13.24, "prev_close": 13.29, "change": -0.049999999999998934, "change_pct": -0.003762227238525127, "session_volume": 4550747.0, "vwap_5": 13.25590543650829, "vwap_20": 13.87091409424933, "vwap_60": 13.581654833679458, "vwap_250": 13.144750725356246, "high_52w": 15.43, "low_52w": 11.34, "avg_volume_20": 492234.8, "sessions": 400, "market_cap": {"value": 2165194307.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135542", "src": "ASX", "ticker": "EVT", "cik": "", "company": "EVT Limited", "company_raw": "EVT Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their EVT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135542", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mrs PM Mann", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-25", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Peter Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-11", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Alan Rydge", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Anthony Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Robert Graham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Richard Newton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Seargeant", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-12-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-09", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/evt", "needs_ocr": 0}], "directors": [{"name": "Mr Robert Graham", "first_seen": "2009-12-09", "last_seen": "2009-12-09", "status": "past", "notices": 1}, {"name": "Mr Richard Newton", "first_seen": "2009-12-09", "last_seen": "2009-12-09", "status": "past", "notices": 1}, {"name": "Mr David Seargeant", "first_seen": "2009-12-09", "last_seen": "2009-12-09", "status": "past", "notices": 1}, {"name": "Mr Anthony Clark", "first_seen": "2009-12-09", "last_seen": "2009-12-09", "status": "past", "notices": 1}, {"name": "Mr Alan Rydge", "first_seen": "2009-12-09", "last_seen": "2009-12-09", "status": "past", "notices": 1}, {"name": "Mr Peter Coates", "first_seen": "2009-12-11", "last_seen": "2009-12-11", "status": "past", "notices": 1}, {"name": "Mrs PM Mann", "first_seen": "2013-10-25", "last_seen": "2013-10-25", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152331-2A1705838"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "AGM addresses - Strong Q1, Hotels growth strategy advances", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152108-2A1705747"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137600-2A1698156"}, {"date": "2026-09-21", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137598-2A1698153"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Issued Capital", "title": "Notification of cessation of securities - EVT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131484-2A1694911"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131483-2A1694910"}], "performance": {"ticker": "EVT", "has_prices": true, "summary": {"n": 1, "avg": -0.09315068493150681, "win_rate": 0.0, "best": -0.09315068493150681, "worst": -0.09315068493150681, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-06-06", "score": 0.0, "ref_price": 14.6, "return": -0.09315068493150681}]}, "price_series": [{"date": "1990-08-03", "close": 0.5880864, "volume": 27207.0}, {"date": "1990-08-06", "close": 0.5880864, "volume": null}, {"date": "1990-08-07", "close": 0.5880864, "volume": null}, {"date": "1990-08-08", "close": 0.5880864, "volume": null}, {"date": "1990-08-09", "close": 0.5880864, "volume": null}, {"date": "1990-08-10", "close": 0.5880864, "volume": 10339.0}, {"date": "1990-08-13", "close": 0.5880864, "volume": null}, {"date": "1990-08-14", "close": 0.5880864, "volume": null}, {"date": "1990-08-15", "close": 0.5880864, "volume": 5986.0}, {"date": "1990-08-16", "close": 0.5880864, "volume": 544.0}, {"date": "1990-08-17", "close": 0.5880864, "volume": null}, {"date": "1990-08-20", "close": 0.5880864, "volume": null}, {"date": "1990-08-21", "close": 0.55316877, "volume": 1632.0}, {"date": "1990-08-22", "close": 0.56051985, "volume": 1107320.0}, {"date": "1990-08-23", "close": 0.56051985, "volume": null}, {"date": "1990-08-24", "close": 0.56051985, "volume": 5441.0}, {"date": "1990-08-27", "close": 0.551331, "volume": 130593.0}, {"date": "1990-08-28", "close": 0.551331, "volume": null}, {"date": "1990-08-29", "close": 0.551331, "volume": null}, {"date": "1990-08-30", "close": 0.551331, "volume": null}, {"date": "1990-08-31", "close": 0.551331, "volume": null}, {"date": "1990-09-03", "close": 0.551331, "volume": null}, {"date": "1990-09-04", "close": 0.551331, "volume": null}, {"date": "1990-09-05", "close": 0.56051985, "volume": 13603.0}, {"date": "1990-09-06", "close": 0.55500654, "volume": 26663.0}, {"date": "1990-09-07", "close": 0.555925425, "volume": 1088.0}, {"date": "1990-09-10", "close": 0.555925425, "volume": null}, {"date": "1990-09-11", "close": 0.555925425, "volume": null}, {"date": "1990-09-12", "close": 0.555925425, "volume": null}, {"date": "1990-09-13", "close": 0.555925425, "volume": null}, {"date": "1990-09-14", "close": 0.555925425, "volume": null}, {"date": "1990-09-17", "close": 0.551331, "volume": 4897.0}, {"date": "1990-09-18", "close": 0.551331, "volume": 1088.0}, {"date": "1990-09-19", "close": 0.551331, "volume": null}, {"date": "1990-09-20", "close": 0.551331, "volume": null}, {"date": "1990-09-21", "close": 0.551331, "volume": null}, {"date": "1990-09-24", "close": 0.551331, "volume": null}, {"date": "1990-09-25", "close": 0.57889755, "volume": 1088.0}, {"date": "1990-09-26", "close": 0.5697087, "volume": 2721.0}, {"date": "1990-09-27", "close": 0.57889755, "volume": 15236.0}, {"date": "1990-09-28", "close": 0.57889755, "volume": 11971.0}, {"date": "1990-10-01", "close": 0.57889755, "volume": null}, {"date": "1990-10-02", "close": 0.57889755, "volume": null}, {"date": "1990-10-03", "close": 0.57889755, "volume": null}, {"date": "1990-10-04", "close": 0.57889755, "volume": null}, {"date": "1990-10-05", "close": 0.55316877, "volume": 14148.0}, {"date": "1990-10-08", "close": 0.55316877, "volume": null}, {"date": "1990-10-09", "close": 0.55316877, "volume": null}, {"date": "1990-10-10", "close": 0.551331, "volume": 159432.0}, {"date": "1990-10-11", "close": 0.551331, "volume": 4897.0}, {"date": "1990-10-12", "close": 0.551331, "volume": null}, {"date": "1990-10-15", "close": 0.551331, "volume": null}, {"date": "1990-10-16", "close": 0.5329533, "volume": 290570.0}, {"date": "1990-10-17", "close": 0.5329533, "volume": null}, {"date": "1990-10-18", "close": 0.5329533, "volume": null}, {"date": "1990-10-19", "close": 0.5329533, "volume": null}, {"date": "1990-10-22", "close": 0.5329533, "volume": 4897.0}, {"date": "1990-10-23", "close": 0.5329533, "volume": null}, {"date": "1990-10-24", "close": 0.5329533, "volume": 253568.0}, {"date": "1990-10-25", "close": 0.5329533, "volume": 2177.0}, {"date": "1990-10-26", "close": 0.5329533, "volume": 11427.0}, {"date": "1990-10-29", "close": 0.5329533, "volume": 1088.0}, {"date": "1990-10-30", "close": 0.5329533, "volume": 5441.0}, {"date": "1990-10-31", "close": 0.5329533, "volume": null}, {"date": "1990-11-01", "close": 0.5329533, "volume": null}, {"date": "1990-11-02", "close": 0.5329533, "volume": null}, {"date": "1990-11-05", "close": 0.50538675, "volume": 54414.0}, {"date": "1990-11-06", "close": 0.45025365, "volume": 29383.0}, {"date": "1990-11-07", "close": 0.4594425, "volume": 5441.0}, {"date": "1990-11-08", "close": 0.4594425, "volume": null}, {"date": "1990-11-09", "close": 0.45025365, "volume": 70738.0}, {"date": "1990-11-12", "close": 0.43371372, "volume": 1088.0}, {"date": "1990-11-13", "close": 0.43371372, "volume": 7618.0}, {"date": "1990-11-14", "close": 0.43371372, "volume": 1088.0}, {"date": "1990-11-15", "close": 0.43371372, "volume": null}, {"date": "1990-11-16", "close": 0.45576696, "volume": 8706.0}, {"date": "1990-11-19", "close": 0.45576696, "volume": 544.0}, {"date": "1990-11-20", "close": 0.45576696, "volume": null}, {"date": "1990-11-21", "close": 0.45576696, "volume": null}, {"date": "1990-11-22", "close": 0.45576696, "volume": null}, {"date": "1990-11-23", "close": 0.45576696, "volume": null}, {"date": "1990-11-26", "close": 0.45576696, "volume": null}, {"date": "1990-11-27", "close": 0.45576696, "volume": 1088.0}, {"date": "1990-11-28", "close": 0.45576696, "volume": 544.0}, {"date": "1990-11-29", "close": 0.45576696, "volume": null}, {"date": "1990-11-30", "close": 0.43187595, "volume": 88150.0}, {"date": "1990-12-03", "close": 0.43187595, "volume": null}, {"date": "1990-12-04", "close": 0.43187595, "volume": null}, {"date": "1990-12-05", "close": 0.43187595, "volume": 9794.0}, {"date": "1990-12-06", "close": 0.43371372, "volume": 3265.0}, {"date": "1990-12-07", "close": 0.43371372, "volume": null}, {"date": "1990-12-10", "close": 0.43371372, "volume": 10883.0}, {"date": "1990-12-11", "close": 0.43187595, "volume": 11971.0}, {"date": "1990-12-12", "close": 0.43187595, "volume": null}, {"date": "1990-12-13", "close": 0.43187595, "volume": 127872.0}, {"date": "1990-12-14", "close": 0.43187595, "volume": 15780.0}, {"date": "1990-12-17", "close": 0.43187595, "volume": 40266.0}, {"date": "1990-12-18", "close": 0.43187595, "volume": 28295.0}, {"date": "1990-12-19", "close": 0.43187595, "volume": 9794.0}, {"date": "1990-12-20", "close": 0.43187595, "volume": 109916.0}, {"date": "1990-12-21", "close": 0.43187595, "volume": 218199.0}, {"date": "1990-12-24", "close": 0.4226871, "volume": 307438.0}, {"date": "1990-12-25", "close": 0.4226871, "volume": null}, {"date": "1990-12-26", "close": 0.4226871, "volume": null}, {"date": "1990-12-27", "close": 0.4226871, "volume": 8706.0}, {"date": "1990-12-28", "close": 0.4594425, "volume": 10883.0}, {"date": "1990-12-31", "close": 0.4594425, "volume": null}, {"date": "1991-01-01", "close": 0.4594425, "volume": null}, {"date": "1991-01-02", "close": 0.4594425, "volume": null}, {"date": "1991-01-03", "close": 0.4594425, "volume": null}, {"date": "1991-01-04", "close": 0.4594425, "volume": null}, {"date": "1991-01-07", "close": 0.4043094, "volume": 544.0}, {"date": "1991-01-08", "close": 0.4043094, "volume": 544.0}, {"date": "1991-01-09", "close": 0.4043094, "volume": null}, {"date": "1991-01-10", "close": 0.4043094, "volume": null}, {"date": "1991-01-11", "close": 0.4043094, "volume": null}, {"date": "1991-01-14", "close": 0.4043094, "volume": null}, {"date": "1991-01-15", "close": 0.4043094, "volume": null}, {"date": "1991-01-16", "close": 0.4043094, "volume": null}, {"date": "1991-01-17", "close": 0.4043094, "volume": null}, {"date": "1991-01-18", "close": 0.4043094, "volume": null}, {"date": "1991-01-21", "close": 0.4043094, "volume": null}, {"date": "1991-01-22", "close": 0.4043094, "volume": null}, {"date": "1991-01-23", "close": 0.4043094, "volume": null}, {"date": "1991-01-24", "close": 0.4043094, "volume": null}, {"date": "1991-01-25", "close": 0.4043094, "volume": null}, {"date": "1991-01-28", "close": 0.4043094, "volume": null}, {"date": "1991-01-29", "close": 0.4043094, "volume": null}, {"date": "1991-01-30", "close": 0.47414466, "volume": 5986.0}, {"date": "1991-01-31", "close": 0.4778202, "volume": 6530.0}, {"date": "1991-02-01", "close": 0.4778202, "volume": null}, {"date": "1991-02-04", "close": 0.4778202, "volume": null}, {"date": "1991-02-05", "close": 0.4594425, "volume": 175756.0}, {"date": "1991-02-06", "close": 0.4594425, "volume": null}, {"date": "1991-02-07", "close": 0.4778202, "volume": 31016.0}, {"date": "1991-02-08", "close": 0.4778202, "volume": null}, {"date": "1991-02-11", "close": 0.4778202, "volume": null}, {"date": "1991-02-12", "close": 0.4778202, "volume": null}, {"date": "1991-02-13", "close": 0.4778202, "volume": null}, {"date": "1991-02-14", "close": 0.4778202, "volume": null}, {"date": "1991-02-15", "close": 0.52376445, "volume": 10339.0}, {"date": "1991-02-18", "close": 0.52376445, "volume": 2177.0}, {"date": "1991-02-19", "close": 0.52376445, "volume": null}, {"date": "1991-02-20", "close": 0.52376445, "volume": null}, {"date": "1991-02-21", "close": 0.525418443, "volume": 544.0}, {"date": "1991-02-22", "close": 0.525418443, "volume": null}, {"date": "1991-02-25", "close": 0.525418443, "volume": null}, {"date": "1991-02-26", "close": 0.525418443, "volume": null}, {"date": "1991-02-27", "close": 0.525418443, "volume": null}, {"date": "1991-02-28", "close": 0.5697087, "volume": 2721.0}, {"date": "1991-03-01", "close": 0.5697087, "volume": 73459.0}, {"date": "1991-03-04", "close": 0.551331, "volume": 2721.0}, {"date": "1991-03-05", "close": 0.551331, "volume": 40266.0}, {"date": "1991-03-06", "close": 0.551331, "volume": 4897.0}, {"date": "1991-03-07", "close": 0.551331, "volume": null}, {"date": "1991-03-08", "close": 0.551331, "volume": null}, {"date": "1991-03-11", "close": 0.551331, "volume": 1088.0}, {"date": "1991-03-12", "close": 0.551331, "volume": null}, {"date": "1991-03-13", "close": 0.551331, "volume": null}, {"date": "1991-03-14", "close": 0.52376445, "volume": 8162.0}, {"date": "1991-03-15", "close": 0.52376445, "volume": null}, {"date": "1991-03-18", "close": 0.52376445, "volume": 2721.0}, {"date": "1991-03-19", "close": 0.52376445, "volume": 1088.0}, {"date": "1991-03-20", "close": 0.52376445, "volume": null}, {"date": "1991-03-21", "close": 0.5329533, "volume": 7074.0}, {"date": "1991-03-22", "close": 0.551331, "volume": 16324.0}, {"date": "1991-03-25", "close": 0.551331, "volume": null}, {"date": "1991-03-26", "close": 0.551331, "volume": null}, {"date": "1991-03-27", "close": 0.551331, "volume": null}, {"date": "1991-03-28", "close": 0.5697087, "volume": 12515.0}, {"date": "1991-03-29", "close": 0.5697087, "volume": null}, {"date": "1991-04-01", "close": 0.5697087, "volume": null}, {"date": "1991-04-02", "close": 0.5697087, "volume": null}, {"date": "1991-04-03", "close": 0.5697087, "volume": null}, {"date": "1991-04-04", "close": 0.6064641, "volume": 4353.0}, {"date": "1991-04-05", "close": 0.6064641, "volume": 27751.0}, {"date": "1991-04-08", "close": 0.6064641, "volume": 10883.0}, {"date": "1991-04-09", "close": 0.60462633, "volume": 10883.0}, {"date": "1991-04-10", "close": 0.6064641, "volume": 38090.0}, {"date": "1991-04-11", "close": 0.6064641, "volume": null}, {"date": "1991-04-12", "close": 0.5880864, "volume": 49517.0}, {"date": "1991-04-15", "close": 0.5880864, "volume": 544.0}, {"date": "1991-04-16", "close": 0.5880864, "volume": null}, {"date": "1991-04-17", "close": 0.60462633, "volume": 36457.0}, {"date": "1991-04-18", "close": 0.6064641, "volume": 63664.0}, {"date": "1991-04-19", "close": 0.6064641, "volume": 353690.0}, {"date": "1991-04-22", "close": 0.6064641, "volume": 19589.0}, {"date": "1991-04-23", "close": 0.6064641, "volume": null}, {"date": "1991-04-24", "close": 0.6248418, "volume": 5986.0}, {"date": "1991-04-25", "close": 0.6248418, "volume": null}, {"date": "1991-04-26", "close": 0.6248418, "volume": 6530.0}, {"date": "1991-04-29", "close": 0.6248418, "volume": 21766.0}, {"date": "1991-04-30", "close": 0.61565295, "volume": 27207.0}, {"date": "1991-05-01", "close": 0.61565295, "volume": 125152.0}, {"date": "1991-05-02", "close": 0.6248418, "volume": 52781.0}, {"date": "1991-05-03", "close": 0.6432195, "volume": 133314.0}, {"date": "1991-05-06", "close": 0.6432195, "volume": 7074.0}, {"date": "1991-05-07", "close": 0.6615972, "volume": 5441.0}, {"date": "1991-05-08", "close": 0.6615972, "volume": 9794.0}, {"date": "1991-05-09", "close": 0.6615972, "volume": null}, {"date": "1991-05-10", "close": 0.6615972, "volume": null}, {"date": "1991-05-13", "close": 0.6615972, "volume": null}, {"date": "1991-05-14", "close": 0.6615972, "volume": null}, {"date": "1991-05-15", "close": 0.65240835, "volume": 3809.0}, {"date": "1991-05-16", "close": 0.64505727, "volume": 1088.0}, {"date": "1991-05-17", "close": 0.64505727, "volume": null}, {"date": "1991-05-20", "close": 0.64689504, "volume": 544.0}, {"date": "1991-05-21", "close": 0.67078605, "volume": 148005.0}, {"date": "1991-05-22", "close": 0.6799749, "volume": 26119.0}, {"date": "1991-05-23", "close": 0.6799749, "volume": null}, {"date": "1991-05-24", "close": 0.6799749, "volume": 21766.0}, {"date": "1991-05-27", "close": 0.68916375, "volume": 112637.0}, {"date": "1991-05-28", "close": 0.68916375, "volume": 93048.0}, {"date": "1991-05-29", "close": 0.68916375, "volume": null}, {"date": "1991-05-30", "close": 0.68916375, "volume": 38090.0}, {"date": "1991-05-31", "close": 0.7167303, "volume": 148550.0}, {"date": "1991-06-03", "close": 0.7167303, "volume": null}, {"date": "1991-06-04", "close": 0.7167303, "volume": null}, {"date": "1991-06-05", "close": 0.7167303, "volume": null}, {"date": "1991-06-06", "close": 0.6983526, "volume": 2721.0}, {"date": "1991-06-07", "close": 0.6983526, "volume": null}, {"date": "1991-06-10", "close": 0.6983526, "volume": null}, {"date": "1991-06-11", "close": 0.6983526, "volume": null}, {"date": "1991-06-12", "close": 0.7167303, "volume": 21766.0}, {"date": "1991-06-13", "close": 0.7167303, "volume": null}, {"date": "1991-06-14", "close": 0.7167303, "volume": null}, {"date": "1991-06-17", "close": 0.7167303, "volume": 31016.0}, {"date": "1991-06-18", "close": 0.72591915, "volume": 76723.0}, {"date": "1991-06-19", "close": 0.72591915, "volume": 47884.0}, {"date": "1991-06-20", "close": 0.72591915, "volume": null}, {"date": "1991-06-21", "close": 0.735108, "volume": 40266.0}, {"date": "1991-06-24", "close": 0.72591915, "volume": 52237.0}, {"date": "1991-06-25", "close": 0.72591915, "volume": 5441.0}, {"date": "1991-06-26", "close": 0.72591915, "volume": 7618.0}, {"date": "1991-06-27", "close": 0.735108, "volume": 31016.0}, {"date": "1991-06-28", "close": 0.735108, "volume": null}, {"date": "1991-07-01", "close": 0.735108, "volume": null}, {"date": "1991-07-02", "close": 0.76267455, "volume": 8706.0}, {"date": "1991-07-03", "close": 0.76267455, "volume": null}, {"date": "1991-07-04", "close": 0.76267455, "volume": 544.0}, {"date": "1991-07-05", "close": 0.7718634, "volume": 21766.0}, {"date": "1991-07-08", "close": 0.7534857, "volume": 274245.0}, {"date": "1991-07-09", "close": 0.7718634, "volume": 27751.0}, {"date": "1991-07-10", "close": 0.7718634, "volume": 10339.0}, {"date": "1991-07-11", "close": 0.7718634, "volume": 10883.0}, {"date": "1991-07-12", "close": 0.7718634, "volume": 38634.0}, {"date": "1991-07-15", "close": 0.7718634, "volume": 8162.0}, {"date": "1991-07-16", "close": 0.78105225, "volume": 216023.0}, {"date": "1991-07-17", "close": 0.78105225, "volume": 3265.0}, {"date": "1991-07-18", "close": 0.78105225, "volume": 544.0}, {"date": "1991-07-19", "close": 0.78105225, "volume": 27207.0}, {"date": "1991-07-22", "close": 0.78105225, "volume": null}, {"date": "1991-07-23", "close": 0.7902411, "volume": 10883.0}, {"date": "1991-07-24", "close": 0.79942995, "volume": 24486.0}, {"date": "1991-07-25", "close": 0.79942995, "volume": null}, {"date": "1991-07-26", "close": 0.79942995, "volume": 2721.0}, {"date": "1991-07-29", "close": 0.79942995, "volume": 165418.0}, {"date": "1991-07-30", "close": 0.8086188, "volume": 2721.0}, {"date": "1991-07-31", "close": 0.81780765, "volume": 13603.0}, {"date": "1991-08-01", "close": 0.81780765, "volume": null}, {"date": "1991-08-02", "close": 0.81780765, "volume": null}, {"date": "1991-08-05", "close": 0.81780765, "volume": null}, {"date": "1991-08-06", "close": 0.81780765, "volume": null}, {"date": "1991-08-07", "close": 0.81780765, "volume": null}, {"date": "1991-08-08", "close": 0.81780765, "volume": 2721.0}, {"date": "1991-08-09", "close": 0.81780765, "volume": 16324.0}, {"date": "1991-08-12", "close": 0.81780765, "volume": null}, {"date": "1991-08-13", "close": 0.81780765, "volume": 10883.0}, {"date": "1991-08-14", "close": 0.81780765, "volume": null}, {"date": "1991-08-15", "close": 0.8269965, "volume": 37001.0}, {"date": "1991-08-16", "close": 0.8269965, "volume": null}, {"date": "1991-08-19", "close": 0.8269965, "volume": 19589.0}, {"date": "1991-08-20", "close": 0.8269965, "volume": null}, {"date": "1991-08-21", "close": 0.8269965, "volume": 5441.0}, {"date": "1991-08-22", "close": 0.8269965, "volume": 19589.0}, {"date": "1991-08-23", "close": 0.8269965, "volume": null}, {"date": "1991-08-26", "close": 0.8269965, "volume": 1632.0}, {"date": "1991-08-27", "close": 0.8269965, "volume": null}, {"date": "1991-08-28", "close": 0.8269965, "volume": null}, {"date": "1991-08-29", "close": 0.8269965, "volume": null}, {"date": "1991-08-30", "close": 0.8269965, "volume": null}, {"date": "1991-09-02", "close": 0.8269965, "volume": 3265.0}, {"date": "1991-09-03", "close": 0.8269965, "volume": null}, {"date": "1991-09-04", "close": 0.8269965, "volume": 27207.0}, {"date": "1991-09-05", "close": 0.8086188, "volume": 4353.0}, {"date": "1991-09-06", "close": 0.8086188, "volume": null}, {"date": "1991-09-09", "close": 0.8086188, "volume": null}, {"date": "1991-09-10", "close": 0.8086188, "volume": null}, {"date": "1991-09-11", "close": 0.8086188, "volume": 22310.0}, {"date": "1991-09-12", "close": 0.8086188, "volume": 3809.0}, {"date": "1991-09-13", "close": 0.8269965, "volume": 5441.0}, {"date": "1991-09-16", "close": 0.8269965, "volume": null}, {"date": "1991-09-17", "close": 0.8269965, "volume": 5441.0}, {"date": "1991-09-18", "close": 0.83618535, "volume": 2721.0}, {"date": "1991-09-19", "close": 0.83618535, "volume": null}, {"date": "1991-09-20", "close": 0.8269965, "volume": 13603.0}, {"date": "1991-09-23", "close": 0.83618535, "volume": 27207.0}, {"date": "1991-09-24", "close": 0.83618535, "volume": null}, {"date": "1991-09-25", "close": 0.85456305, "volume": 25574.0}, {"date": "1991-09-26", "close": 0.8637519, "volume": 1221589.0}, {"date": "1991-09-27", "close": 0.8637519, "volume": null}, {"date": "1991-09-30", "close": 0.8637519, "volume": null}, {"date": "1991-10-01", "close": 0.8637519, "volume": 14148.0}, {"date": "1991-10-02", "close": 0.8637519, "volume": 17957.0}, {"date": "1991-10-03", "close": 0.8637519, "volume": 272069.0}, {"date": "1991-10-04", "close": 0.87294075, "volume": 97945.0}, {"date": "1991-10-07", "close": 0.8637519, "volume": 6530.0}, {"date": "1991-10-08", "close": 0.8637519, "volume": null}, {"date": "1991-10-09", "close": 0.8637519, "volume": null}, {"date": "1991-10-10", "close": 0.8637519, "volume": 10883.0}, {"date": "1991-10-11", "close": 0.8821296, "volume": 124063.0}, {"date": "1991-10-14", "close": 0.8821296, "volume": null}, {"date": "1991-10-15", "close": 0.918885, "volume": 255745.0}, {"date": "1991-10-16", "close": 0.918885, "volume": null}, {"date": "1991-10-17", "close": 0.9372627, "volume": 10883.0}, {"date": "1991-10-18", "close": 0.9556404, "volume": 16868.0}, {"date": "1991-10-21", "close": 0.9923958, "volume": 6530.0}, {"date": "1991-10-22", "close": 0.9923958, "volume": 21221.0}, {"date": "1991-10-23", "close": 0.9923958, "volume": 10883.0}, {"date": "1991-10-24", "close": 0.9923958, "volume": null}, {"date": "1991-10-25", "close": 1.0107735, "volume": 25030.0}, {"date": "1991-10-28", "close": 1.0107735, "volume": null}, {"date": "1991-10-29", "close": 1.0107735, "volume": null}, {"date": "1991-10-30", "close": 1.0107735, "volume": null}, {"date": "1991-10-31", "close": 1.0107735, "volume": null}, {"date": "1991-11-01", "close": 1.01996235, "volume": 8162.0}, {"date": "1991-11-04", "close": 1.01996235, "volume": 88150.0}, {"date": "1991-11-05", "close": 1.01996235, "volume": null}, {"date": "1991-11-06", "close": 1.01996235, "volume": 217655.0}, {"date": "1991-11-07", "close": 1.01996235, "volume": null}, {"date": "1991-11-08", "close": 1.01996235, "volume": null}, {"date": "1991-11-11", "close": 1.01996235, "volume": null}, {"date": "1991-11-12", "close": 1.01996235, "volume": 2177.0}, {"date": "1991-11-13", "close": 1.01996235, "volume": null}, {"date": "1991-11-14", "close": 1.01996235, "volume": 571889.0}, {"date": "1991-11-15", "close": 1.01996235, "volume": 6530.0}, {"date": "1991-11-18", "close": 1.00158465, "volume": 4897.0}, {"date": "1991-11-19", "close": 1.0107735, "volume": 4897.0}, {"date": "1991-11-20", "close": 0.9923958, "volume": 29383.0}, {"date": "1991-11-21", "close": 1.0107735, "volume": 544.0}, {"date": "1991-11-22", "close": 1.0107735, "volume": 6530.0}, {"date": "1991-11-25", "close": 1.0107735, "volume": 5986.0}, {"date": "1991-11-26", "close": 0.9923958, "volume": 3265.0}, {"date": "1991-11-27", "close": 0.9923958, "volume": null}, {"date": "1991-11-28", "close": 0.9923958, "volume": 37546.0}, {"date": "1991-11-29", "close": 0.9923958, "volume": 33192.0}, {"date": "1991-12-02", "close": 0.9923958, "volume": 5441.0}, {"date": "1991-12-03", "close": 0.9923958, "volume": 5441.0}, {"date": "1991-12-04", "close": 0.9923958, "volume": null}, {"date": "1991-12-05", "close": 1.01996235, "volume": 288393.0}, {"date": "1991-12-06", "close": 1.01996235, "volume": 84885.0}, {"date": "1991-12-09", "close": 0.9556404, "volume": 66929.0}, {"date": "1991-12-10", "close": 0.9556404, "volume": null}, {"date": "1991-12-11", "close": 0.918885, "volume": 119710.0}, {"date": "1991-12-12", "close": 0.918885, "volume": 16868.0}, {"date": "1991-12-13", "close": 0.918885, "volume": 76179.0}, {"date": "1991-12-16", "close": 0.918885, "volume": 8162.0}, {"date": "1991-12-17", "close": 0.923479425, "volume": 11971.0}, {"date": "1991-12-18", "close": 0.923479425, "volume": null}, {"date": "1991-12-19", "close": 0.923479425, "volume": null}, {"date": "1991-12-20", "close": 0.9556404, "volume": 11971.0}, {"date": "1991-12-23", "close": 1.0230584, "volume": null}, {"date": "1991-12-24", "close": 1.0230584, "volume": null}, {"date": "1991-12-25", "close": 1.0230584, "volume": null}, {"date": "1991-12-26", "close": 1.0230584, "volume": null}, {"date": "1991-12-27", "close": 1.0230584, "volume": null}, {"date": "1991-12-30", "close": 1.0230584, "volume": null}, {"date": "1991-12-31", "close": 1.0230584, "volume": null}, {"date": "1992-01-01", "close": 1.0230584, "volume": null}, {"date": "1992-01-02", "close": 1.0230584, "volume": null}, {"date": "1992-01-03", "close": 0.9640358, "volume": 1525.0}, {"date": "1992-01-06", "close": 0.9640358, "volume": null}, {"date": "1992-01-07", "close": 0.9640358, "volume": null}, {"date": "1992-01-08", "close": 0.9935471, "volume": 156550.0}, {"date": "1992-01-09", "close": 0.9935471, "volume": 262781.0}, {"date": "1992-01-10", "close": 0.9935471, "volume": 16773.0}, {"date": "1992-01-13", "close": 0.9935471, "volume": 16773.0}, {"date": "1992-01-14", "close": 0.9935471, "volume": 14740.0}, {"date": "1992-01-15", "close": 1.0230584, "volume": 55911.0}, {"date": "1992-01-16", "close": 1.0230584, "volume": 10166.0}, {"date": "1992-01-17", "close": 1.0427326, "volume": 20331.0}, {"date": "1992-01-20", "close": 1.0624068, "volume": 106739.0}, {"date": "1992-01-21", "close": 1.0624068, "volume": 135202.0}, {"date": "1992-01-22", "close": 1.0624068, "volume": 470159.0}, {"date": "1992-01-23", "close": 1.06634164, "volume": 110805.0}, {"date": "1992-01-24", "close": 1.07027648, "volume": 29989.0}, {"date": "1992-01-27", "close": 1.07027648, "volume": null}, {"date": "1992-01-28", "close": 1.07027648, "volume": 2541.0}, {"date": "1992-01-29", "close": 1.082081, "volume": 20331.0}, {"date": "1992-01-30", "close": 1.082081, "volume": 5591.0}, {"date": "1992-01-31", "close": 1.0919181, "volume": 1525.0}, {"date": "1992-02-03", "close": 1.0919181, "volume": 2033.0}, {"date": "1992-02-04", "close": 1.0919181, "volume": 9149.0}, {"date": "1992-02-05", "close": 1.0919181, "volume": null}, {"date": "1992-02-06", "close": 1.0919181, "volume": null}, {"date": "1992-02-07", "close": 1.1115923, "volume": 46762.0}, {"date": "1992-02-10", "close": 1.1115923, "volume": 11690.0}, {"date": "1992-02-11", "close": 1.1214294, "volume": 31513.0}, {"date": "1992-02-12", "close": 1.1115923, "volume": 15248.0}, {"date": "1992-02-13", "close": 1.1115923, "volume": 29480.0}, {"date": "1992-02-14", "close": 1.1115923, "volume": null}, {"date": "1992-02-17", "close": 1.1115923, "volume": null}, {"date": "1992-02-18", "close": 1.1115923, "volume": null}, {"date": "1992-02-19", "close": 1.1115923, "volume": null}, {"date": "1992-02-20", "close": 1.1115923, "volume": null}, {"date": "1992-02-21", "close": 1.1115923, "volume": null}, {"date": "1992-02-24", "close": 1.1017552, "volume": 11182.0}, {"date": "1992-02-25", "close": 1.1115923, "volume": 203820.0}, {"date": "1992-02-26", "close": 1.1214294, "volume": 138760.0}, {"date": "1992-02-27", "close": 1.1214294, "volume": 51845.0}, {"date": "1992-02-28", "close": 1.1115923, "volume": 15757.0}, {"date": "1992-03-02", "close": 1.1312665, "volume": 27955.0}, {"date": "1992-03-03", "close": 1.1115923, "volume": 263797.0}, {"date": "1992-03-04", "close": 1.1115923, "volume": 5083.0}, {"date": "1992-03-05", "close": 1.1115923, "volume": 10166.0}, {"date": "1992-03-06", "close": 1.1115923, "volume": null}, {"date": "1992-03-09", "close": 1.1115923, "volume": null}, {"date": "1992-03-10", "close": 1.1115923, "volume": null}, {"date": "1992-03-11", "close": 1.1115923, "volume": null}, {"date": "1992-03-12", "close": 1.0624068, "volume": 12199.0}, {"date": "1992-03-13", "close": 1.0624068, "volume": null}, {"date": "1992-03-16", "close": 1.0624068, "volume": null}, {"date": "1992-03-17", "close": 1.0624068, "volume": null}, {"date": "1992-03-18", "close": 1.0230584, "volume": 45237.0}, {"date": "1992-03-19", "close": 1.0230584, "volume": null}, {"date": "1992-03-20", "close": 1.0230584, "volume": 20839.0}, {"date": "1992-03-23", "close": 1.05060228, "volume": 163158.0}, {"date": "1992-03-24", "close": 1.0427326, "volume": 2541.0}, {"date": "1992-03-25", "close": 1.0427326, "volume": null}, {"date": "1992-03-26", "close": 1.0427326, "volume": 16773.0}, {"date": "1992-03-27", "close": 1.0427326, "volume": 7624.0}, {"date": "1992-03-30", "close": 1.0230584, "volume": 125545.0}, {"date": "1992-03-31", "close": 1.0328955, "volume": 86408.0}, {"date": "1992-04-01", "close": 1.0230584, "volume": 399000.0}, {"date": "1992-04-02", "close": 1.0033842, "volume": 29989.0}, {"date": "1992-04-03", "close": 1.0033842, "volume": null}, {"date": "1992-04-06", "close": 1.0033842, "volume": 2541.0}, {"date": "1992-04-07", "close": 1.0033842, "volume": 26431.0}, {"date": "1992-04-08", "close": 1.0033842, "volume": 655681.0}, {"date": "1992-04-09", "close": 1.0033842, "volume": 27447.0}, {"date": "1992-04-10", "close": 1.0033842, "volume": null}, {"date": "1992-04-13", "close": 0.98371, "volume": 71159.0}, {"date": "1992-04-14", "close": 0.98371, "volume": 2541.0}, {"date": "1992-04-15", "close": 0.98371, "volume": 10166.0}, {"date": "1992-04-16", "close": 0.98371, "volume": 1017.0}, {"date": "1992-04-17", "close": 0.98371, "volume": null}, {"date": "1992-04-20", "close": 0.98371, "volume": null}, {"date": "1992-04-21", "close": 0.98371, "volume": 508.0}, {"date": "1992-04-22", "close": 1.0033842, "volume": 121987.0}, {"date": "1992-04-23", "close": 1.0033842, "volume": null}, {"date": "1992-04-24", "close": 1.0033842, "volume": 121987.0}, {"date": "1992-04-27", "close": 1.0033842, "volume": null}, {"date": "1992-04-28", "close": 1.0033842, "volume": null}, {"date": "1992-04-29", "close": 1.0132213, "volume": 185522.0}, {"date": "1992-04-30", "close": 1.0132213, "volume": null}, {"date": "1992-05-01", "close": 1.0033842, "volume": 168241.0}, {"date": "1992-05-04", "close": 1.0033842, "volume": null}, {"date": "1992-05-05", "close": 1.0033842, "volume": 178406.0}, {"date": "1992-05-06", "close": 1.0033842, "volume": 9149.0}, {"date": "1992-05-07", "close": 1.0033842, "volume": null}, {"date": "1992-05-08", "close": 1.0132213, "volume": 71667.0}, {"date": "1992-05-11", "close": 1.0132213, "volume": 50828.0}, {"date": "1992-05-12", "close": 1.0230584, "volume": 337498.0}, {"date": "1992-05-13", "close": 1.0230584, "volume": null}, {"date": "1992-05-14", "close": 1.0230584, "volume": null}, {"date": "1992-05-15", "close": 1.02699324, "volume": 4575.0}, {"date": "1992-05-18", "close": 1.02699324, "volume": null}, {"date": "1992-05-19", "close": 1.02699324, "volume": null}, {"date": "1992-05-20", "close": 1.03092808, "volume": 8641.0}, {"date": "1992-05-21", "close": 1.03092808, "volume": 1017.0}, {"date": "1992-05-22", "close": 1.0328955, "volume": 32530.0}, {"date": "1992-05-25", "close": 1.03092808, "volume": 33546.0}, {"date": "1992-05-26", "close": 1.03092808, "volume": null}, {"date": "1992-05-27", "close": 1.0328955, "volume": 739547.0}, {"date": "1992-05-28", "close": 1.0328955, "volume": 1017.0}, {"date": "1992-05-29", "close": 1.0328955, "volume": 300902.0}, {"date": "1992-06-01", "close": 1.0328955, "volume": 254648.0}, {"date": "1992-06-02", "close": 1.03879776, "volume": 6099.0}, {"date": "1992-06-03", "close": 1.03879776, "volume": null}, {"date": "1992-06-04", "close": 1.0328955, "volume": 40662.0}, {"date": "1992-06-05", "close": 1.0230584, "volume": 5591.0}, {"date": "1992-06-08", "close": 1.0230584, "volume": null}, {"date": "1992-06-09", "close": 1.0033842, "volume": 1525.0}, {"date": "1992-06-10", "close": 1.0230584, "volume": 330382.0}, {"date": "1992-06-11", "close": 1.0328955, "volume": 3050.0}, {"date": "1992-06-12", "close": 1.0328955, "volume": null}, {"date": "1992-06-15", "close": 1.0230584, "volume": 22364.0}, {"date": "1992-06-16", "close": 1.0230584, "volume": null}, {"date": "1992-06-17", "close": 1.0230584, "volume": 54386.0}, {"date": "1992-06-18", "close": 1.0230584, "volume": 3558.0}, {"date": "1992-06-19", "close": 1.02699324, "volume": 5083.0}, {"date": "1992-06-22", "close": 1.02699324, "volume": null}, {"date": "1992-06-23", "close": 1.03092808, "volume": 23889.0}, {"date": "1992-06-24", "close": 1.0230584, "volume": 29989.0}, {"date": "1992-06-25", "close": 1.0230584, "volume": 1017.0}, {"date": "1992-06-26", "close": 1.0230584, "volume": null}, {"date": "1992-06-29", "close": 1.0230584, "volume": 1017.0}, {"date": "1992-06-30", "close": 1.0230584, "volume": 192638.0}, {"date": "1992-07-01", "close": 1.0230584, "volume": null}, {"date": "1992-07-02", "close": 1.0230584, "volume": null}, {"date": "1992-07-03", "close": 1.0230584, "volume": null}, {"date": "1992-07-06", "close": 1.0230584, "volume": 35071.0}, {"date": "1992-07-07", "close": 1.0230584, "volume": 101656.0}, {"date": "1992-07-08", "close": 1.0230584, "volume": 50828.0}, {"date": "1992-07-09", "close": 1.0230584, "volume": 100639.0}, {"date": "1992-07-10", "close": 1.0230584, "volume": 101656.0}, {"date": "1992-07-13", "close": 1.0230584, "volume": 4575.0}, {"date": "1992-07-14", "close": 1.0230584, "volume": null}, {"date": "1992-07-15", "close": 1.0230584, "volume": null}, {"date": "1992-07-16", "close": 1.0230584, "volume": 35071.0}, {"date": "1992-07-17", "close": 1.0230584, "volume": 9657.0}, {"date": "1992-07-20", "close": 1.0230584, "volume": null}, {"date": "1992-07-21", "close": 1.01125388, "volume": 152992.0}, {"date": "1992-07-22", "close": 1.01125388, "volume": null}, {"date": "1992-07-23", "close": 0.98371, "volume": 33038.0}, {"date": "1992-07-24", "close": 0.98371, "volume": null}, {"date": "1992-07-27", "close": 0.98567742, "volume": 10674.0}, {"date": "1992-07-28", "close": 0.98567742, "volume": 1525.0}, {"date": "1992-07-29", "close": 0.98567742, "volume": null}, {"date": "1992-07-30", "close": 0.98567742, "volume": 15757.0}, {"date": "1992-07-31", "close": 0.98567742, "volume": null}, {"date": "1992-08-03", "close": 0.98371, "volume": 508.0}, {"date": "1992-08-04", "close": 0.98371, "volume": null}, {"date": "1992-08-05", "close": 0.98371, "volume": null}, {"date": "1992-08-06", "close": 0.98371, "volume": 508.0}, {"date": "1992-08-07", "close": 0.98371, "volume": null}, {"date": "1992-08-10", "close": 0.98371, "volume": null}, {"date": "1992-08-11", "close": 0.9640358, "volume": 25922.0}, {"date": "1992-08-12", "close": 0.9640358, "volume": null}, {"date": "1992-08-13", "close": 0.9640358, "volume": null}, {"date": "1992-08-14", "close": 0.9640358, "volume": null}, {"date": "1992-08-17", "close": 0.9640358, "volume": null}, {"date": "1992-08-18", "close": 0.9443616, "volume": 25414.0}, {"date": "1992-08-19", "close": 0.9246874, "volume": 12707.0}, {"date": "1992-08-20", "close": 0.9246874, "volume": null}, {"date": "1992-08-21", "close": 0.9246874, "volume": null}, {"date": "1992-08-24", "close": 0.9246874, "volume": 2541.0}, {"date": "1992-08-25", "close": 0.9246874, "volume": null}, {"date": "1992-08-26", "close": 0.9246874, "volume": null}, {"date": "1992-08-27", "close": 0.885339, "volume": 10166.0}, {"date": "1992-08-28", "close": 0.885339, "volume": 7624.0}, {"date": "1992-08-31", "close": 0.885339, "volume": null}, {"date": "1992-09-01", "close": 0.885339, "volume": 15248.0}, {"date": "1992-09-02", "close": 0.885339, "volume": null}, {"date": "1992-09-03", "close": 0.885339, "volume": null}, {"date": "1992-09-04", "close": 0.885339, "volume": 10166.0}, {"date": "1992-09-07", "close": 0.885339, "volume": null}, {"date": "1992-09-08", "close": 0.885339, "volume": null}, {"date": "1992-09-09", "close": 0.885339, "volume": 50828.0}, {"date": "1992-09-10", "close": 0.885339, "volume": null}, {"date": "1992-09-11", "close": 0.885339, "volume": 1017.0}, {"date": "1992-09-14", "close": 0.885339, "volume": 406624.0}, {"date": "1992-09-15", "close": 0.885339, "volume": null}, {"date": "1992-09-16", "close": 0.885339, "volume": 6608.0}, {"date": "1992-09-17", "close": 0.885339, "volume": 5083.0}, {"date": "1992-09-18", "close": 0.9246874, "volume": 312592.0}, {"date": "1992-09-21", "close": 0.9246874, "volume": 5083.0}, {"date": "1992-09-22", "close": 0.9246874, "volume": null}, {"date": "1992-09-23", "close": 0.9246874, "volume": 88949.0}, {"date": "1992-09-24", "close": 0.9246874, "volume": null}, {"date": "1992-09-25", "close": 0.9246874, "volume": null}, {"date": "1992-09-28", "close": 0.9246874, "volume": null}, {"date": "1992-09-29", "close": 0.9246874, "volume": null}, {"date": "1992-09-30", "close": 0.9246874, "volume": null}, {"date": "1992-10-01", "close": 0.885339, "volume": 129611.0}, {"date": "1992-10-02", "close": 0.885339, "volume": null}, {"date": "1992-10-05", "close": 0.885339, "volume": null}, {"date": "1992-10-06", "close": 0.8459906, "volume": 17790.0}, {"date": "1992-10-07", "close": 0.8459906, "volume": null}, {"date": "1992-10-08", "close": 0.8459906, "volume": 5083.0}, {"date": "1992-10-09", "close": 0.85386028, "volume": 11182.0}, {"date": "1992-10-12", "close": 0.85386028, "volume": null}, {"date": "1992-10-13", "close": 0.85386028, "volume": null}, {"date": "1992-10-14", "close": 0.85386028, "volume": null}, {"date": "1992-10-15", "close": 0.885339, "volume": 5083.0}, {"date": "1992-10-16", "close": 0.885339, "volume": null}, {"date": "1992-10-19", "close": 0.885339, "volume": null}, {"date": "1992-10-20", "close": 0.885339, "volume": null}, {"date": "1992-10-21", "close": 0.8656648, "volume": 28972.0}, {"date": "1992-10-22", "close": 0.885339, "volume": 508.0}, {"date": "1992-10-23", "close": 0.8459906, "volume": 433054.0}, {"date": "1992-10-26", "close": 0.8459906, "volume": null}, {"date": "1992-10-27", "close": 0.8459906, "volume": null}, {"date": "1992-10-28", "close": 0.8459906, "volume": null}, {"date": "1992-10-29", "close": 0.8459906, "volume": null}, {"date": "1992-10-30", "close": 0.8459906, "volume": null}, {"date": "1992-11-02", "close": 0.8459906, "volume": null}, {"date": "1992-11-03", "close": 0.8361535, "volume": 4575.0}, {"date": "1992-11-04", "close": 0.8361535, "volume": null}, {"date": "1992-11-05", "close": 0.8263164, "volume": 508.0}, {"date": "1992-11-06", "close": 0.8263164, "volume": null}, {"date": "1992-11-09", "close": 0.8263164, "volume": null}, {"date": "1992-11-10", "close": 0.8263164, "volume": null}, {"date": "1992-11-11", "close": 0.8263164, "volume": null}, {"date": "1992-11-12", "close": 0.8066422, "volume": 1017.0}, {"date": "1992-11-13", "close": 0.8066422, "volume": 4575.0}, {"date": "1992-11-16", "close": 0.8066422, "volume": null}, {"date": "1992-11-17", "close": 0.8066422, "volume": null}, {"date": "1992-11-18", "close": 0.8066422, "volume": 508.0}, {"date": "1992-11-19", "close": 0.8066422, "volume": null}, {"date": "1992-11-20", "close": 0.786968, "volume": 219069.0}, {"date": "1992-11-23", "close": 0.786968, "volume": null}, {"date": "1992-11-24", "close": 0.786968, "volume": null}, {"date": "1992-11-25", "close": 0.786968, "volume": null}, {"date": "1992-11-26", "close": 0.8164793, "volume": 8641.0}, {"date": "1992-11-27", "close": 0.8164793, "volume": 508.0}, {"date": "1992-11-30", "close": 0.8263164, "volume": 508.0}, {"date": "1992-12-01", "close": 0.8263164, "volume": 3558.0}, {"date": "1992-12-02", "close": 0.8459906, "volume": 18806.0}, {"date": "1992-12-03", "close": 0.8459906, "volume": null}, {"date": "1992-12-04", "close": 0.8263164, "volume": 7624.0}, {"date": "1992-12-07", "close": 0.8263164, "volume": null}, {"date": "1992-12-08", "close": 0.8263164, "volume": null}, {"date": "1992-12-09", "close": 0.8263164, "volume": 7624.0}, {"date": "1992-12-10", "close": 0.8263164, "volume": 508.0}, {"date": "1992-12-11", "close": 0.8263164, "volume": null}, {"date": "1992-12-14", "close": 0.8263164, "volume": null}, {"date": "1992-12-15", "close": 0.8263164, "volume": null}, {"date": "1992-12-16", "close": 0.8263164, "volume": null}, {"date": "1992-12-17", "close": 0.8263164, "volume": null}, {"date": "1992-12-18", "close": 0.8263164, "volume": null}, {"date": "1992-12-21", "close": 0.8263164, "volume": null}, {"date": "1992-12-22", "close": 0.9050132, "volume": 6099.0}, {"date": "1992-12-23", "close": 0.9050132, "volume": null}, {"date": "1992-12-24", "close": 0.9050132, "volume": null}, {"date": "1992-12-25", "close": 0.9050132, "volume": null}, {"date": "1992-12-28", "close": 0.9050132, "volume": null}, {"date": "1992-12-29", "close": 0.9050132, "volume": null}, {"date": "1992-12-30", "close": 0.9050132, "volume": null}, {"date": "1992-12-31", "close": 0.9050132, "volume": null}, {"date": "1993-01-01", "close": 0.9050132, "volume": null}, {"date": "1993-01-04", "close": 0.9246874, "volume": 5083.0}, {"date": "1993-01-05", "close": 0.9246874, "volume": 4575.0}, {"date": "1993-01-06", "close": 0.9345245, "volume": 3558.0}, {"date": "1993-01-07", "close": 0.9345245, "volume": null}, {"date": "1993-01-08", "close": 0.885339, "volume": 4066.0}, {"date": "1993-01-11", "close": 0.885339, "volume": null}, {"date": "1993-01-12", "close": 0.885339, "volume": null}, {"date": "1993-01-13", "close": 0.885339, "volume": 11182.0}, {"date": "1993-01-14", "close": 0.885339, "volume": 25414.0}, {"date": "1993-01-15", "close": 0.885339, "volume": null}, {"date": "1993-01-18", "close": 0.885339, "volume": null}, {"date": "1993-01-19", "close": 0.885339, "volume": null}, {"date": "1993-01-20", "close": 0.885339, "volume": null}, {"date": "1993-01-21", "close": 0.885339, "volume": null}, {"date": "1993-01-22", "close": 0.885339, "volume": null}, {"date": "1993-01-25", "close": 0.885339, "volume": null}, {"date": "1993-01-26", "close": 0.885339, "volume": null}, {"date": "1993-01-27", "close": 0.885339, "volume": null}, {"date": "1993-01-28", "close": 0.885339, "volume": null}, {"date": "1993-01-29", "close": 0.885339, "volume": null}, {"date": "1993-02-01", "close": 0.9443616, "volume": 9149.0}, {"date": "1993-02-02", "close": 0.9640358, "volume": 25414.0}, {"date": "1993-02-03", "close": 0.9640358, "volume": null}, {"date": "1993-02-04", "close": 0.9640358, "volume": 43204.0}, {"date": "1993-02-05", "close": 0.98371, "volume": 15248.0}, {"date": "1993-02-08", "close": 0.98371, "volume": 35580.0}, {"date": "1993-02-09", "close": 0.96797064, "volume": 30497.0}, {"date": "1993-02-10", "close": 0.98371, "volume": 191622.0}, {"date": "1993-02-11", "close": 0.98567742, "volume": 152992.0}, {"date": "1993-02-12", "close": 0.9935471, "volume": 106230.0}, {"date": "1993-02-15", "close": 1.0033842, "volume": 41171.0}, {"date": "1993-02-16", "close": 1.0230584, "volume": 104197.0}, {"date": "1993-02-17", "close": 1.0230584, "volume": 25414.0}, {"date": "1993-02-18", "close": 1.0230584, "volume": null}, {"date": "1993-02-19", "close": 1.0033842, "volume": 133169.0}, {"date": "1993-02-22", "close": 0.9640358, "volume": 51845.0}, {"date": "1993-02-23", "close": 0.9640358, "volume": null}, {"date": "1993-02-24", "close": 0.9443616, "volume": 10166.0}, {"date": "1993-02-25", "close": 0.9640358, "volume": 5083.0}, {"date": "1993-02-26", "close": 0.9640358, "volume": null}, {"date": "1993-03-01", "close": 0.9640358, "volume": 18806.0}, {"date": "1993-03-02", "close": 0.9640358, "volume": 38121.0}, {"date": "1993-03-03", "close": 0.98567742, "volume": 315642.0}, {"date": "1993-03-04", "close": 0.98567742, "volume": null}, {"date": "1993-03-05", "close": 1.0033842, "volume": 40662.0}, {"date": "1993-03-08", "close": 1.0033842, "volume": null}, {"date": "1993-03-09", "close": 1.00731904, "volume": 40154.0}, {"date": "1993-03-10", "close": 1.0033842, "volume": 10166.0}, {"date": "1993-03-11", "close": 1.00731904, "volume": 1017.0}, {"date": "1993-03-12", "close": 1.016369172, "volume": 5083.0}, {"date": "1993-03-15", "close": 1.0132213, "volume": 10674.0}, {"date": "1993-03-16", "close": 1.0230584, "volume": 36596.0}, {"date": "1993-03-17", "close": 1.0328955, "volume": 162650.0}, {"date": "1993-03-18", "close": 1.0328955, "volume": null}, {"date": "1993-03-19", "close": 1.0328955, "volume": 25414.0}, {"date": "1993-03-22", "close": 1.03879776, "volume": 108264.0}, {"date": "1993-03-23", "close": 1.0328955, "volume": 77767.0}, {"date": "1993-03-24", "close": 1.0328955, "volume": 770552.0}, {"date": "1993-03-25", "close": 1.0328955, "volume": null}, {"date": "1993-03-26", "close": 1.0328955, "volume": null}, {"date": "1993-03-29", "close": 1.0328955, "volume": 184506.0}, {"date": "1993-03-30", "close": 1.0230584, "volume": 42187.0}, {"date": "1993-03-31", "close": 1.0132213, "volume": 29989.0}, {"date": "1993-04-01", "close": 1.00731904, "volume": 33546.0}, {"date": "1993-04-02", "close": 1.00731904, "volume": 76242.0}, {"date": "1993-04-05", "close": 1.00731904, "volume": null}, {"date": "1993-04-06", "close": 0.98371, "volume": 16773.0}, {"date": "1993-04-07", "close": 0.9640358, "volume": 15757.0}, {"date": "1993-04-08", "close": 0.9640358, "volume": null}, {"date": "1993-04-09", "close": 0.9640358, "volume": null}, {"date": "1993-04-12", "close": 0.9640358, "volume": null}, {"date": "1993-04-13", "close": 0.9640358, "volume": 50828.0}, {"date": "1993-04-14", "close": 0.9640358, "volume": 43712.0}, {"date": "1993-04-15", "close": 0.96797064, "volume": 5083.0}, {"date": "1993-04-16", "close": 0.96797064, "volume": null}, {"date": "1993-04-19", "close": 0.96797064, "volume": 5083.0}, {"date": "1993-04-20", "close": 0.96797064, "volume": null}, {"date": "1993-04-21", "close": 0.96797064, "volume": null}, {"date": "1993-04-22", "close": 0.98371, "volume": 5083.0}, {"date": "1993-04-23", "close": 0.9738729, "volume": 41171.0}, {"date": "1993-04-26", "close": 0.9738729, "volume": null}, {"date": "1993-04-27", "close": 0.9738729, "volume": null}, {"date": "1993-04-28", "close": 0.9738729, "volume": null}, {"date": "1993-04-29", "close": 0.9738729, "volume": null}, {"date": "1993-04-30", "close": 0.9541987, "volume": 20331.0}, {"date": "1993-05-03", "close": 0.9541987, "volume": null}, {"date": "1993-05-04", "close": 0.9541987, "volume": null}, {"date": "1993-05-05", "close": 0.9541987, "volume": 30497.0}, {"date": "1993-05-06", "close": 0.9640358, "volume": 54386.0}, {"date": "1993-05-07", "close": 0.9640358, "volume": null}, {"date": "1993-05-10", "close": 0.9640358, "volume": null}, {"date": "1993-05-11", "close": 0.9640358, "volume": null}, {"date": "1993-05-12", "close": 0.9640358, "volume": null}, {"date": "1993-05-13", "close": 1.0033842, "volume": 267355.0}, {"date": "1993-05-14", "close": 1.0033842, "volume": null}, {"date": "1993-05-17", "close": 1.0033842, "volume": null}, {"date": "1993-05-18", "close": 0.9935471, "volume": 538777.0}, {"date": "1993-05-19", "close": 1.0033842, "volume": 18806.0}, {"date": "1993-05-20", "close": 1.0033842, "volume": null}, {"date": "1993-05-21", "close": 1.0132213, "volume": 102673.0}, {"date": "1993-05-24", "close": 1.0033842, "volume": 1525.0}, {"date": "1993-05-25", "close": 1.0033842, "volume": 78783.0}, {"date": "1993-05-26", "close": 1.0033842, "volume": null}, {"date": "1993-05-27", "close": 1.0033842, "volume": 30497.0}, {"date": "1993-05-28", "close": 1.0230584, "volume": 37613.0}, {"date": "1993-05-31", "close": 1.0230584, "volume": 1525.0}, {"date": "1993-06-01", "close": 1.0230584, "volume": null}, {"date": "1993-06-02", "close": 1.0230584, "volume": 1084161.0}, {"date": "1993-06-03", "close": 1.0230584, "volume": null}, {"date": "1993-06-04", "close": 1.0427326, "volume": 12707.0}, {"date": "1993-06-07", "close": 1.0427326, "volume": 2541.0}, {"date": "1993-06-08", "close": 1.0624068, "volume": 12707.0}, {"date": "1993-06-09", "close": 1.0722439, "volume": 7624.0}, {"date": "1993-06-10", "close": 1.0624068, "volume": 6099.0}, {"date": "1993-06-11", "close": 1.0624068, "volume": null}, {"date": "1993-06-14", "close": 1.0624068, "volume": null}, {"date": "1993-06-15", "close": 1.0427326, "volume": 2033.0}, {"date": "1993-06-16", "close": 1.0033842, "volume": 6608.0}, {"date": "1993-06-17", "close": 1.0033842, "volume": 3558.0}, {"date": "1993-06-18", "close": 1.0230584, "volume": 32530.0}, {"date": "1993-06-21", "close": 1.0033842, "volume": 7624.0}, {"date": "1993-06-22", "close": 1.0132213, "volume": 10166.0}, {"date": "1993-06-23", "close": 1.0230584, "volume": 1017.0}, {"date": "1993-06-24", "close": 1.0230584, "volume": null}, {"date": "1993-06-25", "close": 1.0230584, "volume": null}, {"date": "1993-06-28", "close": 1.0230584, "volume": 1525.0}, {"date": "1993-06-29", "close": 1.0328955, "volume": 23889.0}, {"date": "1993-06-30", "close": 1.0328955, "volume": null}, {"date": "1993-07-01", "close": 1.0328955, "volume": null}, {"date": "1993-07-02", "close": 1.0624068, "volume": 49811.0}, {"date": "1993-07-05", "close": 1.0624068, "volume": 3050.0}, {"date": "1993-07-06", "close": 1.0624068, "volume": null}, {"date": "1993-07-07", "close": 1.0624068, "volume": null}, {"date": "1993-07-08", "close": 1.0624068, "volume": null}, {"date": "1993-07-09", "close": 1.1214294, "volume": 742089.0}, {"date": "1993-07-12", "close": 1.1214294, "volume": null}, {"date": "1993-07-13", "close": 1.1214294, "volume": 5083.0}, {"date": "1993-07-14", "close": 1.082081, "volume": 5083.0}, {"date": "1993-07-15", "close": 1.082081, "volume": null}, {"date": "1993-07-16", "close": 1.082081, "volume": null}, {"date": "1993-07-19", "close": 1.082081, "volume": null}, {"date": "1993-07-20", "close": 1.082081, "volume": null}, {"date": "1993-07-21", "close": 1.1214294, "volume": 198229.0}, {"date": "1993-07-22", "close": 1.1017552, "volume": 19315.0}, {"date": "1993-07-23", "close": 1.1017552, "volume": 10166.0}, {"date": "1993-07-26", "close": 1.1017552, "volume": null}, {"date": "1993-07-27", "close": 1.1017552, "volume": 991146.0}, {"date": "1993-07-28", "close": 1.082081, "volume": 299377.0}, {"date": "1993-07-29", "close": 1.082081, "volume": null}, {"date": "1993-07-30", "close": 1.1312665, "volume": 118937.0}, {"date": "1993-08-02", "close": 1.180452, "volume": 101656.0}, {"date": "1993-08-03", "close": 1.180452, "volume": 66585.0}, {"date": "1993-08-04", "close": 1.1607778, "volume": 2541.0}, {"date": "1993-08-05", "close": 1.180452, "volume": 41679.0}, {"date": "1993-08-06", "close": 1.180452, "volume": 7116.0}, {"date": "1993-08-09", "close": 1.180452, "volume": 13215.0}, {"date": "1993-08-10", "close": 1.180452, "volume": null}, {"date": "1993-08-11", "close": 1.1607778, "volume": 1017.0}, {"date": "1993-08-12", "close": 1.1607778, "volume": 4066.0}, {"date": "1993-08-13", "close": 1.1607778, "volume": 5083.0}, {"date": "1993-08-16", "close": 1.1607778, "volume": null}, {"date": "1993-08-17", "close": 1.1607778, "volume": null}, {"date": "1993-08-18", "close": 1.1214294, "volume": 14232.0}, {"date": "1993-08-19", "close": 1.1214294, "volume": 15757.0}, {"date": "1993-08-20", "close": 1.1214294, "volume": null}, {"date": "1993-08-23", "close": 1.1411036, "volume": 37613.0}, {"date": "1993-08-24", "close": 1.1411036, "volume": null}, {"date": "1993-08-25", "close": 1.1411036, "volume": null}, {"date": "1993-08-26", "close": 1.180452, "volume": 66076.0}, {"date": "1993-08-27", "close": 1.2001262, "volume": 91999.0}, {"date": "1993-08-30", "close": 1.2001262, "volume": 130120.0}, {"date": "1993-08-31", "close": 1.2001262, "volume": null}, {"date": "1993-09-01", "close": 1.2001262, "volume": null}, {"date": "1993-09-02", "close": 1.2591488, "volume": 1535005.0}, {"date": "1993-09-03", "close": 1.2591488, "volume": null}, {"date": "1993-09-06", "close": 1.2591488, "volume": null}, {"date": "1993-09-07", "close": 1.2886601, "volume": 5083.0}, {"date": "1993-09-08", "close": 1.278823, "volume": 1294589.0}, {"date": "1993-09-09", "close": 1.2591488, "volume": 11690.0}, {"date": "1993-09-10", "close": 1.278823, "volume": 64043.0}, {"date": "1993-09-13", "close": 1.278823, "volume": 19823.0}, {"date": "1993-09-14", "close": 1.2493117, "volume": 15757.0}, {"date": "1993-09-15", "close": 1.2493117, "volume": 508.0}, {"date": "1993-09-16", "close": 1.2493117, "volume": 58960.0}, {"date": "1993-09-17", "close": 1.2296375, "volume": 6608.0}, {"date": "1993-09-20", "close": 1.2394746, "volume": 18298.0}, {"date": "1993-09-21", "close": 1.2394746, "volume": 5591.0}, {"date": "1993-09-22", "close": 1.2394746, "volume": 20331.0}, {"date": "1993-09-23", "close": 1.2394746, "volume": 15757.0}, {"date": "1993-09-24", "close": 1.278823, "volume": 275996.0}, {"date": "1993-09-27", "close": 1.278823, "volume": 508.0}, {"date": "1993-09-28", "close": 1.278823, "volume": null}, {"date": "1993-09-29", "close": 1.278823, "volume": null}, {"date": "1993-09-30", "close": 1.278823, "volume": null}, {"date": "1993-10-01", "close": 1.3181714, "volume": 101656.0}, {"date": "1993-10-04", "close": 1.3181714, "volume": null}, {"date": "1993-10-05", "close": 1.3181714, "volume": null}, {"date": "1993-10-06", "close": 1.377194, "volume": 248549.0}, {"date": "1993-10-07", "close": 1.377194, "volume": 248549.0}, {"date": "1993-10-08", "close": 1.377194, "volume": 4575.0}, {"date": "1993-10-11", "close": 1.377194, "volume": 7116.0}, {"date": "1993-10-12", "close": 1.377194, "volume": null}, {"date": "1993-10-13", "close": 1.377194, "volume": 14232.0}, {"date": "1993-10-14", "close": 1.3968682, "volume": 11182.0}, {"date": "1993-10-15", "close": 1.3968682, "volume": 35071.0}, {"date": "1993-10-18", "close": 1.377194, "volume": 36596.0}, {"date": "1993-10-19", "close": 1.377194, "volume": 101656.0}, {"date": "1993-10-20", "close": 1.377194, "volume": 514379.0}, {"date": "1993-10-21", "close": 1.377194, "volume": 5083.0}, {"date": "1993-10-22", "close": 1.377194, "volume": null}, {"date": "1993-10-25", "close": 1.377194, "volume": null}, {"date": "1993-10-26", "close": 1.3870311, "volume": 7624.0}, {"date": "1993-10-27", "close": 1.4362166, "volume": 215511.0}, {"date": "1993-10-28", "close": 1.4362166, "volume": null}, {"date": "1993-10-29", "close": 1.4362166, "volume": null}, {"date": "1993-11-01", "close": 1.4362166, "volume": null}, {"date": "1993-11-02", "close": 1.4362166, "volume": null}, {"date": "1993-11-03", "close": 1.475565, "volume": 3558.0}, {"date": "1993-11-04", "close": 1.4558908, "volume": 482866.0}, {"date": "1993-11-05", "close": 1.4362166, "volume": 9149.0}, {"date": "1993-11-08", "close": 1.4362166, "volume": 3050.0}, {"date": "1993-11-09", "close": 1.475565, "volume": 229743.0}, {"date": "1993-11-10", "close": 1.475565, "volume": null}, {"date": "1993-11-11", "close": 1.4362166, "volume": 14232.0}, {"date": "1993-11-12", "close": 1.4362166, "volume": null}, {"date": "1993-11-15", "close": 1.4067053, "volume": 10166.0}, {"date": "1993-11-16", "close": 1.377194, "volume": 10166.0}, {"date": "1993-11-17", "close": 1.377194, "volume": 9149.0}, {"date": "1993-11-18", "close": 1.4067053, "volume": 251090.0}, {"date": "1993-11-19", "close": 1.4067053, "volume": null}, {"date": "1993-11-22", "close": 1.3870311, "volume": 27955.0}, {"date": "1993-11-23", "close": 1.377194, "volume": 1381505.0}, {"date": "1993-11-24", "close": 1.377194, "volume": null}, {"date": "1993-11-25", "close": 1.377194, "volume": 1029775.0}, {"date": "1993-11-26", "close": 1.3673569, "volume": 56419.0}, {"date": "1993-11-29", "close": 1.36145464, "volume": 66585.0}, {"date": "1993-11-30", "close": 1.3476827, "volume": 10166.0}, {"date": "1993-12-01", "close": 1.3378456, "volume": 21348.0}, {"date": "1993-12-02", "close": 1.3378456, "volume": 13724.0}, {"date": "1993-12-03", "close": 1.3378456, "volume": 68618.0}, {"date": "1993-12-06", "close": 1.3378456, "volume": 15248.0}, {"date": "1993-12-07", "close": 1.3378456, "volume": 25922.0}, {"date": "1993-12-08", "close": 1.3378456, "volume": null}, {"date": "1993-12-09", "close": 1.3378456, "volume": null}, {"date": "1993-12-10", "close": 1.3181714, "volume": 51336.0}, {"date": "1993-12-13", "close": 1.2984972, "volume": 60994.0}, {"date": "1993-12-14", "close": 1.2984972, "volume": 19315.0}, {"date": "1993-12-15", "close": 1.3181714, "volume": 5083.0}, {"date": "1993-12-16", "close": 1.3181714, "volume": null}, {"date": "1993-12-17", "close": 1.2984972, "volume": 30497.0}, {"date": "1993-12-20", "close": 1.3083343, "volume": 12199.0}, {"date": "1993-12-21", "close": 1.3378456, "volume": 1034350.0}, {"date": "1993-12-22", "close": 1.3378456, "volume": null}, {"date": "1993-12-23", "close": 1.3378456, "volume": 140794.0}, {"date": "1993-12-24", "close": 1.3378456, "volume": null}, {"date": "1993-12-27", "close": 1.3378456, "volume": null}, {"date": "1993-12-28", "close": 1.3378456, "volume": null}, {"date": "1993-12-29", "close": 1.3378456, "volume": null}, {"date": "1993-12-30", "close": 1.3378456, "volume": 34055.0}, {"date": "1993-12-31", "close": 1.3378456, "volume": null}, {"date": "1994-01-03", "close": 1.3378456, "volume": null}, {"date": "1994-01-04", "close": 1.36145464, "volume": 231267.0}, {"date": "1994-01-05", "close": 1.36145464, "volume": 15248.0}, {"date": "1994-01-06", "close": 1.3673569, "volume": 5083.0}, {"date": "1994-01-07", "close": 1.3673569, "volume": 78275.0}, {"date": "1994-01-10", "close": 1.3575198, "volume": 40662.0}, {"date": "1994-01-11", "close": 1.3673569, "volume": 516412.0}, {"date": "1994-01-12", "close": 1.3575198, "volume": 50828.0}, {"date": "1994-01-13", "close": 1.3575198, "volume": 35580.0}, {"date": "1994-01-14", "close": 1.377194, "volume": 11182.0}, {"date": "1994-01-17", "close": 1.3575198, "volume": 12199.0}, {"date": "1994-01-18", "close": 1.377194, "volume": 735989.0}, {"date": "1994-01-19", "close": 1.4165424, "volume": 230759.0}, {"date": "1994-01-20", "close": 1.4165424, "volume": 2541.0}, {"date": "1994-01-21", "close": 1.4165424, "volume": null}, {"date": "1994-01-24", "close": 1.4165424, "volume": 10166.0}, {"date": "1994-01-25", "close": 1.4165424, "volume": null}, {"date": "1994-01-26", "close": 1.4165424, "volume": null}, {"date": "1994-01-27", "close": 1.4165424, "volume": null}, {"date": "1994-01-28", "close": 1.4165424, "volume": null}, {"date": "1994-01-31", "close": 1.3575198, "volume": 5591.0}, {"date": "1994-02-01", "close": 1.3673569, "volume": 4575.0}, {"date": "1994-02-02", "close": 1.3575198, "volume": 3558.0}, {"date": "1994-02-03", "close": 1.3575198, "volume": 40154.0}, {"date": "1994-02-04", "close": 1.3378456, "volume": 5083.0}, {"date": "1994-02-07", "close": 1.3181714, "volume": 258714.0}, {"date": "1994-02-08", "close": 1.3181714, "volume": null}, {"date": "1994-02-09", "close": 1.3181714, "volume": 14740.0}, {"date": "1994-02-10", "close": 1.3575198, "volume": 24906.0}, {"date": "1994-02-11", "close": 1.3575198, "volume": null}, {"date": "1994-02-14", "close": 1.3378456, "volume": 19823.0}, {"date": "1994-02-15", "close": 1.3575198, "volume": 186539.0}, {"date": "1994-02-16", "close": 1.377194, "volume": 89457.0}, {"date": "1994-02-17", "close": 1.3968682, "volume": 373586.0}, {"date": "1994-02-18", "close": 1.3968682, "volume": 3558.0}, {"date": "1994-02-21", "close": 1.3968682, "volume": 1525.0}, {"date": "1994-02-22", "close": 1.3968682, "volume": 50828.0}, {"date": "1994-02-23", "close": 1.4165424, "volume": 16773.0}, {"date": "1994-02-24", "close": 1.4165424, "volume": 21348.0}, {"date": "1994-02-25", "close": 1.4067053, "volume": 127070.0}, {"date": "1994-02-28", "close": 1.4165424, "volume": 106739.0}, {"date": "1994-03-01", "close": 1.4165424, "volume": 18298.0}, {"date": "1994-03-02", "close": 1.4165424, "volume": 304968.0}, {"date": "1994-03-03", "close": 1.4165424, "volume": null}, {"date": "1994-03-04", "close": 1.4165424, "volume": 41679.0}, {"date": "1994-03-07", "close": 1.4165424, "volume": 45237.0}, {"date": "1994-03-08", "close": 1.4460537, "volume": 25414.0}, {"date": "1994-03-09", "close": 1.4460537, "volume": null}, {"date": "1994-03-10", "close": 1.4460537, "volume": 5083.0}, {"date": "1994-03-11", "close": 1.4460537, "volume": null}, {"date": "1994-03-14", "close": 1.4558908, "volume": 109280.0}, {"date": "1994-03-15", "close": 1.4558908, "volume": null}, {"date": "1994-03-16", "close": 1.4558908, "volume": null}, {"date": "1994-03-17", "close": 1.4558908, "volume": 12199.0}, {"date": "1994-03-18", "close": 1.4558908, "volume": null}, {"date": "1994-03-21", "close": 1.4558908, "volume": null}, {"date": "1994-03-22", "close": 1.4558908, "volume": 6608.0}, {"date": "1994-03-23", "close": 1.4558908, "volume": 158075.0}, {"date": "1994-03-24", "close": 1.4558908, "volume": null}, {"date": "1994-03-25", "close": 1.4558908, "volume": 10166.0}, {"date": "1994-03-28", "close": 1.4263795, "volume": 1525.0}, {"date": "1994-03-29", "close": 1.4362166, "volume": 18806.0}, {"date": "1994-03-30", "close": 1.4362166, "volume": null}, {"date": "1994-03-31", "close": 1.4362166, "volume": null}, {"date": "1994-04-01", "close": 1.4362166, "volume": null}, {"date": "1994-04-04", "close": 1.4362166, "volume": null}, {"date": "1994-04-05", "close": 1.4362166, "volume": 123512.0}, {"date": "1994-04-06", "close": 1.4362166, "volume": 7624.0}, {"date": "1994-04-07", "close": 1.4362166, "volume": 20331.0}, {"date": "1994-04-08", "close": 1.4362166, "volume": null}, {"date": "1994-04-11", "close": 1.4362166, "volume": null}, {"date": "1994-04-12", "close": 1.4362166, "volume": null}, {"date": "1994-04-13", "close": 1.4362166, "volume": null}, {"date": "1994-04-14", "close": 1.4362166, "volume": null}, {"date": "1994-04-15", "close": 1.4362166, "volume": 497606.0}, {"date": "1994-04-18", "close": 1.4362166, "volume": 10674.0}, {"date": "1994-04-19", "close": 1.4362166, "volume": 508.0}, {"date": "1994-04-20", "close": 1.4362166, "volume": 5083.0}, {"date": "1994-04-21", "close": 1.4362166, "volume": 10166.0}, {"date": "1994-04-22", "close": 1.4362166, "volume": null}, {"date": "1994-04-25", "close": 1.4362166, "volume": null}, {"date": "1994-04-26", "close": 1.4558908, "volume": 20331.0}, {"date": "1994-04-27", "close": 1.4558908, "volume": 1158878.0}, {"date": "1994-04-28", "close": 1.4558908, "volume": 15248.0}, {"date": "1994-04-29", "close": 1.4558908, "volume": null}, {"date": "1994-05-02", "close": 1.4558908, "volume": null}, {"date": "1994-05-03", "close": 1.4558908, "volume": null}, {"date": "1994-05-04", "close": 1.4558908, "volume": null}, {"date": "1994-05-05", "close": 1.4263795, "volume": 1525.0}, {"date": "1994-05-06", "close": 1.4263795, "volume": null}, {"date": "1994-05-09", "close": 1.4263795, "volume": null}, {"date": "1994-05-10", "close": 1.40277046, "volume": 1017.0}, {"date": "1994-05-11", "close": 1.40277046, "volume": null}, {"date": "1994-05-12", "close": 1.40277046, "volume": null}, {"date": "1994-05-13", "close": 1.377194, "volume": 2033.0}, {"date": "1994-05-16", "close": 1.377194, "volume": null}, {"date": "1994-05-17", "close": 1.3575198, "volume": 19823.0}, {"date": "1994-05-18", "close": 1.3575198, "volume": 70143.0}, {"date": "1994-05-19", "close": 1.377194, "volume": 10166.0}, {"date": "1994-05-20", "close": 1.377194, "volume": null}, {"date": "1994-05-23", "close": 1.377194, "volume": null}, {"date": "1994-05-24", "close": 1.3870311, "volume": 2033.0}, {"date": "1994-05-25", "close": 1.3870311, "volume": null}, {"date": "1994-05-26", "close": 1.3870311, "volume": 508.0}, {"date": "1994-05-27", "close": 1.3870311, "volume": 228218.0}, {"date": "1994-05-30", "close": 1.3870311, "volume": null}, {"date": "1994-05-31", "close": 1.4165424, "volume": 141810.0}, {"date": "1994-06-01", "close": 1.4165424, "volume": 122495.0}, {"date": "1994-06-02", "close": 1.4165424, "volume": null}, {"date": "1994-06-03", "close": 1.4362166, "volume": 894573.0}, {"date": "1994-06-06", "close": 1.4558908, "volume": 189080.0}, {"date": "1994-06-07", "close": 1.4558908, "volume": 12707.0}, {"date": "1994-06-08", "close": 1.4460537, "volume": 1039432.0}, {"date": "1994-06-09", "close": 1.4460537, "volume": 2033.0}, {"date": "1994-06-10", "close": 1.4460537, "volume": null}, {"date": "1994-06-13", "close": 1.4460537, "volume": null}, {"date": "1994-06-14", "close": 1.4460537, "volume": null}, {"date": "1994-06-15", "close": 1.4460537, "volume": null}, {"date": "1994-06-16", "close": 1.4460537, "volume": null}, {"date": "1994-06-17", "close": 1.4165424, "volume": 27955.0}, {"date": "1994-06-20", "close": 1.4165424, "volume": 5083.0}, {"date": "1994-06-21", "close": 1.4165424, "volume": 4066.0}, {"date": "1994-06-22", "close": 1.4165424, "volume": null}, {"date": "1994-06-23", "close": 1.4165424, "volume": null}, {"date": "1994-06-24", "close": 1.4165424, "volume": null}, {"date": "1994-06-27", "close": 1.4165424, "volume": null}, {"date": "1994-06-28", "close": 1.4165424, "volume": null}, {"date": "1994-06-29", "close": 1.377194, "volume": 5083.0}, {"date": "1994-06-30", "close": 1.3968682, "volume": 96573.0}, {"date": "1994-07-01", "close": 1.3968682, "volume": 579439.0}, {"date": "1994-07-04", "close": 1.3968682, "volume": 15248.0}, {"date": "1994-07-05", "close": 1.3968682, "volume": null}, {"date": "1994-07-06", "close": 1.3968682, "volume": null}, {"date": "1994-07-07", "close": 1.3968682, "volume": null}, {"date": "1994-07-08", "close": 1.3968682, "volume": 8641.0}, {"date": "1994-07-11", "close": 1.377194, "volume": 13215.0}, {"date": "1994-07-12", "close": 1.4165424, "volume": 2541.0}, {"date": "1994-07-13", "close": 1.4165424, "volume": null}, {"date": "1994-07-14", "close": 1.4165424, "volume": null}, {"date": "1994-07-15", "close": 1.4165424, "volume": null}, {"date": "1994-07-18", "close": 1.4165424, "volume": null}, {"date": "1994-07-19", "close": 1.4165424, "volume": null}, {"date": "1994-07-20", "close": 1.377194, "volume": 4575.0}, {"date": "1994-07-21", "close": 1.3575198, "volume": 341056.0}, {"date": "1994-07-22", "close": 1.3575198, "volume": null}, {"date": "1994-07-25", "close": 1.377194, "volume": 508.0}, {"date": "1994-07-26", "close": 1.377194, "volume": null}, {"date": "1994-07-27", "close": 1.377194, "volume": null}, {"date": "1994-07-28", "close": 1.377194, "volume": null}, {"date": "1994-07-29", "close": 1.377194, "volume": null}, {"date": "1994-08-01", "close": 1.377194, "volume": null}, {"date": "1994-08-02", "close": 1.3968682, "volume": 10166.0}, {"date": "1994-08-03", "close": 1.3968682, "volume": 5591.0}, {"date": "1994-08-04", "close": 1.4165424, "volume": 1017.0}, {"date": "1994-08-05", "close": 1.4263795, "volume": 9657.0}, {"date": "1994-08-08", "close": 1.40080304, "volume": 3050.0}, {"date": "1994-08-09", "close": 1.40080304, "volume": null}, {"date": "1994-08-10", "close": 1.40080304, "volume": null}, {"date": "1994-08-11", "close": 1.40080304, "volume": null}, {"date": "1994-08-12", "close": 1.40080304, "volume": null}, {"date": "1994-08-15", "close": 1.40867272, "volume": 641449.0}, {"date": "1994-08-16", "close": 1.40867272, "volume": null}, {"date": "1994-08-17", "close": 1.4165424, "volume": 76242.0}, {"date": "1994-08-18", "close": 1.4362166, "volume": 15248.0}, {"date": "1994-08-19", "close": 1.4362166, "volume": 1525.0}, {"date": "1994-08-22", "close": 1.4362166, "volume": null}, {"date": "1994-08-23", "close": 1.4362166, "volume": null}, {"date": "1994-08-24", "close": 1.4362166, "volume": null}, {"date": "1994-08-25", "close": 1.4362166, "volume": 5083.0}, {"date": "1994-08-26", "close": 1.4362166, "volume": null}, {"date": "1994-08-29", "close": 1.4362166, "volume": 12199.0}, {"date": "1994-08-30", "close": 1.4362166, "volume": 5083.0}, {"date": "1994-08-31", "close": 1.4362166, "volume": null}, {"date": "1994-09-01", "close": 1.4362166, "volume": null}, {"date": "1994-09-02", "close": 1.4362166, "volume": null}, {"date": "1994-09-05", "close": 1.4362166, "volume": 16773.0}, {"date": "1994-09-06", "close": 1.4362166, "volume": null}, {"date": "1994-09-07", "close": 1.4362166, "volume": null}, {"date": "1994-09-08", "close": 1.4362166, "volume": null}, {"date": "1994-09-09", "close": 1.4362166, "volume": null}, {"date": "1994-09-12", "close": 1.4362166, "volume": null}, {"date": "1994-09-13", "close": 1.4362166, "volume": null}, {"date": "1994-09-14", "close": 1.5149134, "volume": 6099.0}, {"date": "1994-09-15", "close": 1.5050763, "volume": 91490.0}, {"date": "1994-09-16", "close": 1.5050763, "volume": 12707.0}, {"date": "1994-09-19", "close": 1.5050763, "volume": 16265.0}, {"date": "1994-09-20", "close": 1.5050763, "volume": 15248.0}, {"date": "1994-09-21", "close": 1.5149134, "volume": 641957.0}, {"date": "1994-09-22", "close": 1.5149134, "volume": null}, {"date": "1994-09-23", "close": 1.5149134, "volume": 5083.0}, {"date": "1994-09-26", "close": 1.5149134, "volume": null}, {"date": "1994-09-27", "close": 1.5149134, "volume": null}, {"date": "1994-09-28", "close": 1.5247505, "volume": 4066.0}, {"date": "1994-09-29", "close": 1.5247505, "volume": null}, {"date": "1994-09-30", "close": 1.5247505, "volume": null}, {"date": "1994-10-03", "close": 1.5247505, "volume": null}, {"date": "1994-10-04", "close": 1.5247505, "volume": null}, {"date": "1994-10-05", "close": 1.5542618, "volume": 343597.0}, {"date": "1994-10-06", "close": 1.5542618, "volume": 15757.0}, {"date": "1994-10-07", "close": 1.5542618, "volume": 62010.0}, {"date": "1994-10-10", "close": 1.5542618, "volume": null}, {"date": "1994-10-11", "close": 1.5542618, "volume": null}, {"date": "1994-10-12", "close": 1.573936, "volume": 508.0}, {"date": "1994-10-13", "close": 1.573936, "volume": null}, {"date": "1994-10-14", "close": 1.573936, "volume": null}, {"date": "1994-10-17", "close": 1.573936, "volume": 1525.0}, {"date": "1994-10-18", "close": 1.5640989, "volume": 15248.0}, {"date": "1994-10-19", "close": 1.5542618, "volume": 4066.0}, {"date": "1994-10-20", "close": 1.573936, "volume": 7116.0}, {"date": "1994-10-21", "close": 1.5542618, "volume": 23889.0}, {"date": "1994-10-24", "close": 1.5542618, "volume": null}, {"date": "1994-10-25", "close": 1.53852244, "volume": 10166.0}, {"date": "1994-10-26", "close": 1.53852244, "volume": null}, {"date": "1994-10-27", "close": 1.53852244, "volume": null}, {"date": "1994-10-28", "close": 1.5345876, "volume": 63027.0}, {"date": "1994-10-31", "close": 1.5345876, "volume": null}, {"date": "1994-11-01", "close": 1.5345876, "volume": null}, {"date": "1994-11-02", "close": 1.5345876, "volume": null}, {"date": "1994-11-03", "close": 1.5345876, "volume": null}, {"date": "1994-11-04", "close": 1.5345876, "volume": null}, {"date": "1994-11-07", "close": 1.5345876, "volume": 59469.0}, {"date": "1994-11-08", "close": 1.5345876, "volume": null}, {"date": "1994-11-09", "close": 1.5345876, "volume": null}, {"date": "1994-11-10", "close": 1.5345876, "volume": 123004.0}, {"date": "1994-11-11", "close": 1.5345876, "volume": null}, {"date": "1994-11-14", "close": 1.5345876, "volume": null}, {"date": "1994-11-15", "close": 1.5345876, "volume": null}, {"date": "1994-11-16", "close": 1.57196858, "volume": 49303.0}, {"date": "1994-11-17", "close": 1.573936, "volume": 177390.0}, {"date": "1994-11-18", "close": 1.5936102, "volume": 27955.0}, {"date": "1994-11-21", "close": 1.58574052, "volume": 7624.0}, {"date": "1994-11-22", "close": 1.573936, "volume": 24906.0}, {"date": "1994-11-23", "close": 1.5542618, "volume": 37104.0}, {"date": "1994-11-24", "close": 1.573936, "volume": 864584.0}, {"date": "1994-11-25", "close": 1.573936, "volume": null}, {"date": "1994-11-28", "close": 1.5542618, "volume": 9657.0}, {"date": "1994-11-29", "close": 1.5542618, "volume": null}, {"date": "1994-11-30", "close": 1.5542618, "volume": 25414.0}, {"date": "1994-12-01", "close": 1.5542618, "volume": null}, {"date": "1994-12-02", "close": 1.573936, "volume": 4066.0}, {"date": "1994-12-05", "close": 1.573936, "volume": null}, {"date": "1994-12-06", "close": 1.5542618, "volume": 2033.0}, {"date": "1994-12-07", "close": 1.5542618, "volume": 53369.0}, {"date": "1994-12-08", "close": 1.5542618, "volume": null}, {"date": "1994-12-09", "close": 1.5542618, "volume": null}, {"date": "1994-12-12", "close": 1.6132844, "volume": 526070.0}, {"date": "1994-12-13", "close": 1.6231215, "volume": 254648.0}, {"date": "1994-12-14", "close": 1.6329586, "volume": 5083.0}, {"date": "1994-12-15", "close": 1.6329586, "volume": null}, {"date": "1994-12-16", "close": 1.672307, "volume": 7624.0}, {"date": "1994-12-19", "close": 1.61918666, "volume": 26939.0}, {"date": "1994-12-20", "close": 1.672307, "volume": 50828.0}, {"date": "1994-12-21", "close": 1.672307, "volume": null}, {"date": "1994-12-22", "close": 1.6526328, "volume": 10166.0}, {"date": "1994-12-23", "close": 1.6526328, "volume": null}, {"date": "1994-12-26", "close": 1.6526328, "volume": null}, {"date": "1994-12-27", "close": 1.6526328, "volume": null}, {"date": "1994-12-28", "close": 1.6526328, "volume": null}, {"date": "1994-12-29", "close": 1.6526328, "volume": null}, {"date": "1994-12-30", "close": 1.7018183, "volume": 78783.0}, {"date": "1995-01-02", "close": 1.7018183, "volume": null}, {"date": "1995-01-03", "close": 1.7018183, "volume": null}, {"date": "1995-01-04", "close": 1.7018183, "volume": null}, {"date": "1995-01-05", "close": 1.7018183, "volume": null}, {"date": "1995-01-06", "close": 1.7018183, "volume": null}, {"date": "1995-01-09", "close": 1.7018183, "volume": 864076.0}, {"date": "1995-01-10", "close": 1.7116554, "volume": 16773.0}, {"date": "1995-01-11", "close": 1.7116554, "volume": null}, {"date": "1995-01-12", "close": 1.6919812, "volume": 5083.0}, {"date": "1995-01-13", "close": 1.6919812, "volume": null}, {"date": "1995-01-16", "close": 1.6919812, "volume": 15248.0}, {"date": "1995-01-17", "close": 1.7116554, "volume": 11690.0}, {"date": "1995-01-18", "close": 1.7116554, "volume": 4066.0}, {"date": "1995-01-19", "close": 1.7116554, "volume": 5591.0}, {"date": "1995-01-20", "close": 1.7116554, "volume": null}, {"date": "1995-01-23", "close": 1.7116554, "volume": null}, {"date": "1995-01-24", "close": 1.7116554, "volume": 8132.0}, {"date": "1995-01-25", "close": 1.6919812, "volume": 17282.0}, {"date": "1995-01-26", "close": 1.6919812, "volume": null}, {"date": "1995-01-27", "close": 1.6919812, "volume": null}, {"date": "1995-01-30", "close": 1.7116554, "volume": 48795.0}, {"date": "1995-01-31", "close": 1.7116554, "volume": null}, {"date": "1995-02-01", "close": 1.7116554, "volume": null}, {"date": "1995-02-02", "close": 1.7116554, "volume": null}, {"date": "1995-02-03", "close": 1.7116554, "volume": null}, {"date": "1995-02-06", "close": 1.770678, "volume": 60994.0}, {"date": "1995-02-07", "close": 1.770678, "volume": 35580.0}, {"date": "1995-02-08", "close": 1.770678, "volume": null}, {"date": "1995-02-09", "close": 1.770678, "volume": null}, {"date": "1995-02-10", "close": 1.770678, "volume": 53369.0}, {"date": "1995-02-13", "close": 1.770678, "volume": null}, {"date": "1995-02-14", "close": 1.770678, "volume": null}, {"date": "1995-02-15", "close": 1.8001893, "volume": 152484.0}, {"date": "1995-02-16", "close": 1.8001893, "volume": 338514.0}, {"date": "1995-02-17", "close": 1.7903522, "volume": 5083.0}, {"date": "1995-02-20", "close": 1.7903522, "volume": 33546.0}, {"date": "1995-02-21", "close": 1.7903522, "volume": 5083.0}, {"date": "1995-02-22", "close": 1.7903522, "volume": 30497.0}, {"date": "1995-02-23", "close": 1.8100264, "volume": 7624.0}, {"date": "1995-02-24", "close": 1.8100264, "volume": 20331.0}, {"date": "1995-02-27", "close": 1.8100264, "volume": null}, {"date": "1995-02-28", "close": 1.8100264, "volume": null}, {"date": "1995-03-01", "close": 1.8100264, "volume": null}, {"date": "1995-03-02", "close": 1.8297006, "volume": 16265.0}, {"date": "1995-03-03", "close": 1.8985603, "volume": 26431.0}, {"date": "1995-03-06", "close": 1.8985603, "volume": 7624.0}, {"date": "1995-03-07", "close": 1.8985603, "volume": null}, {"date": "1995-03-08", "close": 1.8985603, "volume": 2541.0}, {"date": "1995-03-09", "close": 1.9182345, "volume": 3558.0}, {"date": "1995-03-10", "close": 1.9182345, "volume": 15248.0}, {"date": "1995-03-13", "close": 1.9182345, "volume": null}, {"date": "1995-03-14", "close": 1.9182345, "volume": null}, {"date": "1995-03-15", "close": 1.9477458, "volume": 5591.0}, {"date": "1995-03-16", "close": 1.96742, "volume": 10166.0}, {"date": "1995-03-17", "close": 2.0067684, "volume": 5083.0}, {"date": "1995-03-20", "close": 2.0067684, "volume": null}, {"date": "1995-03-21", "close": 2.0067684, "volume": null}, {"date": "1995-03-22", "close": 2.0264426, "volume": 14232.0}, {"date": "1995-03-23", "close": 2.0264426, "volume": null}, {"date": "1995-03-24", "close": 2.0264426, "volume": null}, {"date": "1995-03-27", "close": 2.0264426, "volume": null}, {"date": "1995-03-28", "close": 2.06972584, "volume": 1525.0}, {"date": "1995-03-29", "close": 2.06972584, "volume": 57944.0}, {"date": "1995-03-30", "close": 2.06972584, "volume": null}, {"date": "1995-03-31", "close": 2.164162, "volume": 18298.0}, {"date": "1995-04-03", "close": 2.164162, "volume": null}, {"date": "1995-04-04", "close": 2.262533, "volume": 846286.0}, {"date": "1995-04-05", "close": 2.262533, "volume": 40154.0}, {"date": "1995-04-06", "close": 2.262533, "volume": 1017.0}, {"date": "1995-04-07", "close": 2.360904, "volume": 5083.0}, {"date": "1995-04-10", "close": 2.360904, "volume": 5083.0}, {"date": "1995-04-11", "close": 2.360904, "volume": 49303.0}, {"date": "1995-04-12", "close": 2.4002524, "volume": 75225.0}, {"date": "1995-04-13", "close": 2.4002524, "volume": 3050.0}, {"date": "1995-04-14", "close": 2.4002524, "volume": null}, {"date": "1995-04-17", "close": 2.4002524, "volume": null}, {"date": "1995-04-18", "close": 2.4002524, "volume": 28464.0}, {"date": "1995-04-19", "close": 2.459275, "volume": 5083.0}, {"date": "1995-04-20", "close": 2.5182976, "volume": 15248.0}, {"date": "1995-04-21", "close": 2.6363428, "volume": 543859.0}, {"date": "1995-04-24", "close": 2.557646, "volume": 7624.0}, {"date": "1995-04-25", "close": 2.557646, "volume": null}, {"date": "1995-04-26", "close": 2.5969944, "volume": 1525.0}, {"date": "1995-04-27", "close": 2.6756912, "volume": 52861.0}, {"date": "1995-04-28", "close": 2.7150396, "volume": 28464.0}, {"date": "1995-05-01", "close": 2.754388, "volume": 13724.0}, {"date": "1995-05-02", "close": 2.852759, "volume": 116396.0}, {"date": "1995-05-03", "close": 2.852759, "volume": 35580.0}, {"date": "1995-05-04", "close": 2.8724332, "volume": 33038.0}, {"date": "1995-05-05", "close": 2.8921074, "volume": 35580.0}, {"date": "1995-05-08", "close": 2.9117816, "volume": 31513.0}, {"date": "1995-05-09", "close": 2.9117816, "volume": 11182.0}, {"date": "1995-05-10", "close": 2.9117816, "volume": 201787.0}, {"date": "1995-05-11", "close": 2.9117816, "volume": 382226.0}, {"date": "1995-05-12", "close": 2.95113, "volume": 1017.0}, {"date": "1995-05-15", "close": 2.95113, "volume": 6608.0}, {"date": "1995-05-16", "close": 2.9117816, "volume": 52353.0}, {"date": "1995-05-17", "close": 2.852759, "volume": 2541.0}, {"date": "1995-05-18", "close": 2.852759, "volume": 5591.0}, {"date": "1995-05-19", "close": 2.814312, "volume": 31766.0}, {"date": "1995-05-22", "close": 2.8332, "volume": 60144.0}, {"date": "1995-05-23", "close": 2.8332, "volume": 9742.0}, {"date": "1995-05-24", "close": 2.814312, "volume": 58450.0}, {"date": "1995-05-25", "close": 2.814312, "volume": 847.0}, {"date": "1995-05-26", "close": 2.814312, "volume": null}, {"date": "1995-05-29", "close": 2.814312, "volume": null}, {"date": "1995-05-30", "close": 2.814312, "volume": null}, {"date": "1995-05-31", "close": 2.814312, "volume": null}, {"date": "1995-06-01", "close": 2.804868, "volume": 21177.0}, {"date": "1995-06-02", "close": 2.814312, "volume": 86828.0}, {"date": "1995-06-05", "close": 2.814312, "volume": 908513.0}, {"date": "1995-06-06", "close": 2.78598, "volume": 1694.0}, {"date": "1995-06-07", "close": 2.78598, "volume": null}, {"date": "1995-06-08", "close": 2.78598, "volume": 2541.0}, {"date": "1995-06-09", "close": 2.78598, "volume": 16095.0}, {"date": "1995-06-12", "close": 2.78598, "volume": null}, {"date": "1995-06-13", "close": 2.71515, "volume": 2118.0}, {"date": "1995-06-14", "close": 2.69154, "volume": 2118.0}, {"date": "1995-06-15", "close": 2.69154, "volume": null}, {"date": "1995-06-16", "close": 2.64432, "volume": 656501.0}, {"date": "1995-06-19", "close": 2.64432, "volume": null}, {"date": "1995-06-20", "close": 2.64432, "volume": 24566.0}, {"date": "1995-06-21", "close": 2.5971, "volume": 10589.0}, {"date": "1995-06-22", "close": 2.54988, "volume": 2118.0}, {"date": "1995-06-23", "close": 2.50266, "volume": 8471.0}, {"date": "1995-06-26", "close": 2.50266, "volume": 130877.0}, {"date": "1995-06-27", "close": 2.50266, "volume": 847.0}, {"date": "1995-06-28", "close": 2.50266, "volume": null}, {"date": "1995-06-29", "close": 2.50266, "volume": null}, {"date": "1995-06-30", "close": 2.64432, "volume": 68615.0}, {"date": "1995-07-03", "close": 2.5971, "volume": 12706.0}, {"date": "1995-07-04", "close": 2.5971, "volume": null}, {"date": "1995-07-05", "close": 2.54988, "volume": 847.0}, {"date": "1995-07-06", "close": 2.54988, "volume": null}, {"date": "1995-07-07", "close": 2.54988, "volume": 2965.0}, {"date": "1995-07-10", "close": 2.64432, "volume": 25413.0}, {"date": "1995-07-11", "close": 2.5971, "volume": 25413.0}, {"date": "1995-07-12", "close": 2.639598, "volume": 4235.0}, {"date": "1995-07-13", "close": 2.64432, "volume": 9742.0}, {"date": "1995-07-14", "close": 2.66793, "volume": 5083.0}, {"date": "1995-07-17", "close": 2.69154, "volume": 4235.0}, {"date": "1995-07-18", "close": 2.69154, "volume": 423549.0}, {"date": "1995-07-19", "close": 2.69154, "volume": 5930.0}, {"date": "1995-07-20", "close": 2.64432, "volume": 13130.0}, {"date": "1995-07-21", "close": 2.66793, "volume": 498941.0}, {"date": "1995-07-24", "close": 2.66793, "volume": null}, {"date": "1995-07-25", "close": 2.66793, "volume": null}, {"date": "1995-07-26", "close": 2.76237, "volume": 53791.0}, {"date": "1995-07-27", "close": 2.8332, "volume": 100381.0}, {"date": "1995-07-28", "close": 2.8332, "volume": 26260.0}, {"date": "1995-07-31", "close": 2.92764, "volume": 100805.0}, {"date": "1995-08-01", "close": 2.95125, "volume": 2541.0}, {"date": "1995-08-02", "close": 3.0693, "volume": 1365100.0}, {"date": "1995-08-03", "close": 3.25818, "volume": 24566.0}, {"date": "1995-08-04", "close": 3.3054, "volume": 69462.0}, {"date": "1995-08-07", "close": 3.37623, "volume": 16518.0}, {"date": "1995-08-08", "close": 3.39984, "volume": 1166031.0}, {"date": "1995-08-09", "close": 3.42345, "volume": 26260.0}, {"date": "1995-08-10", "close": 3.42345, "volume": 211775.0}, {"date": "1995-08-11", "close": 3.44706, "volume": 7624.0}, {"date": "1995-08-14", "close": 3.42345, "volume": 23719.0}, {"date": "1995-08-15", "close": 3.44706, "volume": 33460.0}, {"date": "1995-08-16", "close": 3.475392, "volume": 41508.0}, {"date": "1995-08-17", "close": 3.5415, "volume": 289708.0}, {"date": "1995-08-18", "close": 3.51789, "volume": 534519.0}, {"date": "1995-08-21", "close": 3.5415, "volume": 1017789.0}, {"date": "1995-08-22", "close": 3.5415, "volume": 28801.0}, {"date": "1995-08-23", "close": 3.49428, "volume": 3388.0}, {"date": "1995-08-24", "close": 3.51789, "volume": 141889.0}, {"date": "1995-08-25", "close": 3.5415, "volume": 322321.0}, {"date": "1995-08-28", "close": 3.65955, "volume": 1426938.0}, {"date": "1995-08-29", "close": 3.65955, "volume": null}, {"date": "1995-08-30", "close": 3.65955, "volume": 93181.0}, {"date": "1995-08-31", "close": 3.65955, "volume": null}, {"date": "1995-09-01", "close": 3.5415, "volume": 47014.0}, {"date": "1995-09-04", "close": 3.5415, "volume": 317662.0}, {"date": "1995-09-05", "close": 3.5415, "volume": null}, {"date": "1995-09-06", "close": 3.7776, "volume": 29225.0}, {"date": "1995-09-07", "close": 3.82482, "volume": 95299.0}, {"date": "1995-09-08", "close": 4.0137, "volume": 10589.0}, {"date": "1995-09-11", "close": 4.0137, "volume": 11436.0}, {"date": "1995-09-12", "close": 3.96648, "volume": 424.0}, {"date": "1995-09-13", "close": 3.7776, "volume": 46167.0}, {"date": "1995-09-14", "close": 3.84843, "volume": 290555.0}, {"date": "1995-09-15", "close": 3.89565, "volume": 65227.0}, {"date": "1995-09-18", "close": 3.96648, "volume": 4235.0}, {"date": "1995-09-19", "close": 3.96648, "volume": 5930.0}, {"date": "1995-09-20", "close": 3.96648, "volume": 11436.0}, {"date": "1995-09-21", "close": 3.89565, "volume": 12706.0}, {"date": "1995-09-22", "close": 3.87204, "volume": 1694.0}, {"date": "1995-09-25", "close": 3.84843, "volume": 6777.0}, {"date": "1995-09-26", "close": 3.84843, "volume": 5506.0}, {"date": "1995-09-27", "close": 3.84843, "volume": null}, {"date": "1995-09-28", "close": 3.91926, "volume": 42355.0}, {"date": "1995-09-29", "close": 3.99009, "volume": 21601.0}, {"date": "1995-10-02", "close": 3.99009, "volume": null}, {"date": "1995-10-03", "close": 4.0137, "volume": 2541.0}, {"date": "1995-10-04", "close": 4.0137, "volume": 12706.0}, {"date": "1995-10-05", "close": 4.051476, "volume": 29648.0}, {"date": "1995-10-06", "close": 4.122306, "volume": 199068.0}, {"date": "1995-10-09", "close": 4.122306, "volume": 16942.0}, {"date": "1995-10-10", "close": 4.06092, "volume": 6777.0}, {"date": "1995-10-11", "close": 4.06092, "volume": null}, {"date": "1995-10-12", "close": 4.06092, "volume": null}, {"date": "1995-10-13", "close": 4.06092, "volume": 94028.0}, {"date": "1995-10-16", "close": 4.08453, "volume": 18213.0}, {"date": "1995-10-17", "close": 4.08453, "volume": null}, {"date": "1995-10-18", "close": 4.08453, "volume": 50826.0}, {"date": "1995-10-19", "close": 4.08453, "volume": null}, {"date": "1995-10-20", "close": 4.13175, "volume": 5930.0}, {"date": "1995-10-23", "close": 4.13175, "volume": null}, {"date": "1995-10-24", "close": 4.08453, "volume": 40661.0}, {"date": "1995-10-25", "close": 4.08453, "volume": 4235.0}, {"date": "1995-10-26", "close": 4.06092, "volume": 118170.0}, {"date": "1995-10-27", "close": 4.03731, "volume": 6777.0}, {"date": "1995-10-30", "close": 4.046754, "volume": 1271.0}, {"date": "1995-10-31", "close": 4.042032, "volume": 6353.0}, {"date": "1995-11-01", "close": 4.042032, "volume": null}, {"date": "1995-11-02", "close": 4.046754, "volume": 11436.0}, {"date": "1995-11-03", "close": 4.051476, "volume": 464634.0}, {"date": "1995-11-06", "close": 4.051476, "volume": 211775.0}, {"date": "1995-11-07", "close": 4.051476, "volume": 15248.0}, {"date": "1995-11-08", "close": 4.0137, "volume": 29648.0}, {"date": "1995-11-09", "close": 4.0137, "volume": 10589.0}, {"date": "1995-11-10", "close": 4.0137, "volume": null}, {"date": "1995-11-13", "close": 3.96648, "volume": 22448.0}, {"date": "1995-11-14", "close": 3.96648, "volume": null}, {"date": "1995-11-15", "close": 3.96648, "volume": null}, {"date": "1995-11-16", "close": 3.89565, "volume": 60144.0}, {"date": "1995-11-17", "close": 3.87204, "volume": 107158.0}, {"date": "1995-11-20", "close": 3.900372, "volume": 466328.0}, {"date": "1995-11-21", "close": 3.91926, "volume": 34307.0}, {"date": "1995-11-22", "close": 3.89565, "volume": 296061.0}, {"date": "1995-11-23", "close": 3.84843, "volume": 49979.0}, {"date": "1995-11-24", "close": 3.89565, "volume": 5930.0}, {"date": "1995-11-27", "close": 3.89565, "volume": 116476.0}, {"date": "1995-11-28", "close": 3.900372, "volume": 26684.0}, {"date": "1995-11-29", "close": 3.89565, "volume": 8471.0}, {"date": "1995-11-30", "close": 3.91926, "volume": 6777.0}, {"date": "1995-12-01", "close": 3.91926, "volume": 24566.0}, {"date": "1995-12-04", "close": 3.96648, "volume": 430750.0}, {"date": "1995-12-05", "close": 3.96648, "volume": 424.0}, {"date": "1995-12-06", "close": 4.0137, "volume": 11436.0}, {"date": "1995-12-07", "close": 4.0137, "volume": null}, {"date": "1995-12-08", "close": 4.0137, "volume": 22025.0}, {"date": "1995-12-11", "close": 4.0137, "volume": 5506.0}, {"date": "1995-12-12", "close": 4.13175, "volume": 47014.0}, {"date": "1995-12-13", "close": 4.13175, "volume": null}, {"date": "1995-12-14", "close": 4.15536, "volume": 412961.0}, {"date": "1995-12-15", "close": 4.160082, "volume": 16095.0}, {"date": "1995-12-18", "close": 4.164804, "volume": 16095.0}, {"date": "1995-12-19", "close": 4.17897, "volume": 55485.0}, {"date": "1995-12-20", "close": 4.2498, "volume": 247353.0}, {"date": "1995-12-21", "close": 4.36785, "volume": 423549.0}, {"date": "1995-12-22", "close": 4.36785, "volume": 8471.0}, {"date": "1995-12-25", "close": 4.36785, "volume": null}, {"date": "1995-12-26", "close": 4.36785, "volume": null}, {"date": "1995-12-27", "close": 4.36785, "volume": null}, {"date": "1995-12-28", "close": 4.39146, "volume": 23719.0}, {"date": "1995-12-29", "close": 4.58034, "volume": 23295.0}, {"date": "1996-01-01", "close": 4.58034, "volume": null}, {"date": "1996-01-02", "close": 4.58034, "volume": 2118.0}, {"date": "1996-01-03", "close": 4.60395, "volume": 6353.0}, {"date": "1996-01-04", "close": 4.722, "volume": 42355.0}, {"date": "1996-01-05", "close": 4.67478, "volume": 11012.0}, {"date": "1996-01-08", "close": 4.81644, "volume": 192715.0}, {"date": "1996-01-09", "close": 4.76922, "volume": 38119.0}, {"date": "1996-01-10", "close": 4.722, "volume": 2541.0}, {"date": "1996-01-11", "close": 4.76922, "volume": 66921.0}, {"date": "1996-01-12", "close": 4.76922, "volume": null}, {"date": "1996-01-15", "close": 4.60395, "volume": 424.0}, {"date": "1996-01-16", "close": 4.722, "volume": 47014.0}, {"date": "1996-01-17", "close": 4.84005, "volume": 168996.0}, {"date": "1996-01-18", "close": 4.84005, "volume": null}, {"date": "1996-01-19", "close": 4.84005, "volume": null}, {"date": "1996-01-22", "close": 5.017125, "volume": 1694.0}, {"date": "1996-01-23", "close": 5.07615, "volume": 462939.0}, {"date": "1996-01-24", "close": 5.017125, "volume": 227870.0}, {"date": "1996-01-25", "close": 5.07615, "volume": 122406.0}, {"date": "1996-01-26", "close": 5.07615, "volume": null}, {"date": "1996-01-29", "close": 5.07615, "volume": 22025.0}, {"date": "1996-01-30", "close": 5.07615, "volume": 4659.0}, {"date": "1996-01-31", "close": 5.1942, "volume": 22448.0}, {"date": "1996-02-01", "close": 5.1942, "volume": 103770.0}, {"date": "1996-02-02", "close": 5.1942, "volume": 187209.0}, {"date": "1996-02-05", "close": 5.1942, "volume": 177044.0}, {"date": "1996-02-06", "close": 5.1942, "volume": 42355.0}, {"date": "1996-02-07", "close": 5.1942, "volume": 424.0}, {"date": "1996-02-08", "close": 5.17059, "volume": 10589.0}, {"date": "1996-02-09", "close": 5.14698, "volume": 15248.0}, {"date": "1996-02-12", "close": 5.14698, "volume": null}, {"date": "1996-02-13", "close": 5.1942, "volume": 37696.0}, {"date": "1996-02-14", "close": 5.14698, "volume": 7200.0}, {"date": "1996-02-15", "close": 5.31225, "volume": 5930.0}, {"date": "1996-02-16", "close": 5.31225, "volume": 9742.0}, {"date": "1996-02-19", "close": 5.31225, "volume": 20754.0}, {"date": "1996-02-20", "close": 5.26503, "volume": 3388.0}, {"date": "1996-02-21", "close": 5.24142, "volume": 60568.0}, {"date": "1996-02-22", "close": 5.24142, "volume": null}, {"date": "1996-02-23", "close": 5.24142, "volume": 4235.0}, {"date": "1996-02-26", "close": 5.31225, "volume": 2965.0}, {"date": "1996-02-27", "close": 5.24142, "volume": 11012.0}, {"date": "1996-02-28", "close": 5.24142, "volume": 424.0}, {"date": "1996-02-29", "close": 5.24142, "volume": 847.0}, {"date": "1996-03-01", "close": 5.31225, "volume": 61415.0}, {"date": "1996-03-04", "close": 5.31225, "volume": null}, {"date": "1996-03-05", "close": 5.31225, "volume": 126641.0}, {"date": "1996-03-06", "close": 5.300445, "volume": 21177.0}, {"date": "1996-03-07", "close": 5.253225, "volume": 201609.0}, {"date": "1996-03-08", "close": 5.253225, "volume": 8471.0}, {"date": "1996-03-11", "close": 5.07615, "volume": 13130.0}, {"date": "1996-03-12", "close": 5.05254, "volume": 30919.0}, {"date": "1996-03-13", "close": 5.05254, "volume": null}, {"date": "1996-03-14", "close": 4.9581, "volume": 67768.0}, {"date": "1996-03-15", "close": 4.9581, "volume": 102922.0}, {"date": "1996-03-18", "close": 4.84005, "volume": 1271.0}, {"date": "1996-03-19", "close": 4.84005, "volume": null}, {"date": "1996-03-20", "close": 4.84005, "volume": null}, {"date": "1996-03-21", "close": 4.84005, "volume": 133418.0}, {"date": "1996-03-22", "close": 4.81644, "volume": 10589.0}, {"date": "1996-03-25", "close": 4.81644, "volume": 275307.0}, {"date": "1996-03-26", "close": 4.81644, "volume": 31766.0}, {"date": "1996-03-27", "close": 4.76922, "volume": 21601.0}, {"date": "1996-03-28", "close": 4.76922, "volume": null}, {"date": "1996-03-29", "close": 4.722, "volume": 15671.0}, {"date": "1996-04-01", "close": 4.722, "volume": 931809.0}, {"date": "1996-04-02", "close": 4.60395, "volume": 277425.0}, {"date": "1996-04-03", "close": 4.58034, "volume": 452351.0}, {"date": "1996-04-04", "close": 4.58034, "volume": 117747.0}, {"date": "1996-04-05", "close": 4.58034, "volume": null}, {"date": "1996-04-08", "close": 4.58034, "volume": null}, {"date": "1996-04-09", "close": 4.58034, "volume": 4235.0}, {"date": "1996-04-10", "close": 4.60395, "volume": 11436.0}, {"date": "1996-04-11", "close": 4.60395, "volume": 40661.0}, {"date": "1996-04-12", "close": 4.4859, "volume": 43202.0}, {"date": "1996-04-15", "close": 4.4859, "volume": 11859.0}, {"date": "1996-04-16", "close": 4.4859, "volume": 84286.0}, {"date": "1996-04-17", "close": 4.55673, "volume": 4235.0}, {"date": "1996-04-18", "close": 4.60395, "volume": 14824.0}, {"date": "1996-04-19", "close": 4.60395, "volume": null}, {"date": "1996-04-22", "close": 4.60395, "volume": 847.0}, {"date": "1996-04-23", "close": 4.67478, "volume": 67768.0}, {"date": "1996-04-24", "close": 4.722, "volume": 120288.0}, {"date": "1996-04-25", "close": 4.722, "volume": null}, {"date": "1996-04-26", "close": 4.76922, "volume": 8895.0}, {"date": "1996-04-29", "close": 4.88727, "volume": 12706.0}, {"date": "1996-04-30", "close": 4.88727, "volume": 424.0}, {"date": "1996-05-01", "close": 4.9581, "volume": 47438.0}, {"date": "1996-05-02", "close": 5.02893, "volume": 23295.0}, {"date": "1996-05-03", "close": 4.93449, "volume": 9742.0}, {"date": "1996-05-06", "close": 4.93449, "volume": 63532.0}, {"date": "1996-05-07", "close": 4.899075, "volume": 424.0}, {"date": "1996-05-08", "close": 4.899075, "volume": null}, {"date": "1996-05-09", "close": 4.722, "volume": 15248.0}, {"date": "1996-05-10", "close": 4.65117, "volume": 67768.0}, {"date": "1996-05-13", "close": 4.851855, "volume": 35155.0}, {"date": "1996-05-14", "close": 4.722, "volume": 5506.0}, {"date": "1996-05-15", "close": 4.722, "volume": 8471.0}, {"date": "1996-05-16", "close": 4.722, "volume": 42355.0}, {"date": "1996-05-17", "close": 4.722, "volume": 153325.0}, {"date": "1996-05-20", "close": 4.722, "volume": null}, {"date": "1996-05-21", "close": 4.722, "volume": null}, {"date": "1996-05-22", "close": 4.722, "volume": 8047.0}, {"date": "1996-05-23", "close": 4.722, "volume": 37272.0}, {"date": "1996-05-24", "close": 4.722, "volume": 12706.0}, {"date": "1996-05-27", "close": 4.722, "volume": null}, {"date": "1996-05-28", "close": 4.722, "volume": 24566.0}, {"date": "1996-05-29", "close": 4.722, "volume": 45320.0}, {"date": "1996-05-30", "close": 4.722, "volume": null}, {"date": "1996-05-31", "close": 4.74561, "volume": 173655.0}, {"date": "1996-06-03", "close": 4.722, "volume": 568827.0}, {"date": "1996-06-04", "close": 4.722, "volume": 40237.0}, {"date": "1996-06-05", "close": 4.722, "volume": null}, {"date": "1996-06-06", "close": 4.67478, "volume": 77086.0}, {"date": "1996-06-07", "close": 4.67478, "volume": 42355.0}, {"date": "1996-06-10", "close": 4.67478, "volume": null}, {"date": "1996-06-11", "close": 4.67478, "volume": 42355.0}, {"date": "1996-06-12", "close": 4.722, "volume": 175773.0}, {"date": "1996-06-13", "close": 4.81644, "volume": 4235.0}, {"date": "1996-06-14", "close": 4.81644, "volume": null}, {"date": "1996-06-17", "close": 4.804635, "volume": 17789.0}, {"date": "1996-06-18", "close": 4.81644, "volume": 48285.0}, {"date": "1996-06-19", "close": 4.81644, "volume": 6777.0}, {"date": "1996-06-20", "close": 4.81644, "volume": 8471.0}, {"date": "1996-06-21", "close": 4.9581, "volume": 37696.0}, {"date": "1996-06-24", "close": 4.9581, "volume": null}, {"date": "1996-06-25", "close": 4.9581, "volume": 3812.0}, {"date": "1996-06-26", "close": 4.88727, "volume": 1271.0}, {"date": "1996-06-27", "close": 4.88727, "volume": 9318.0}, {"date": "1996-06-28", "close": 4.9581, "volume": 624735.0}, {"date": "1996-07-01", "close": 5.017125, "volume": 65227.0}, {"date": "1996-07-02", "close": 5.017125, "volume": 33884.0}, {"date": "1996-07-03", "close": 5.017125, "volume": 12283.0}, {"date": "1996-07-04", "close": 5.07615, "volume": 847.0}, {"date": "1996-07-05", "close": 5.1942, "volume": 16518.0}, {"date": "1996-07-08", "close": 5.07615, "volume": 25837.0}, {"date": "1996-07-09", "close": 5.07615, "volume": 21177.0}, {"date": "1996-07-10", "close": 5.09976, "volume": 21177.0}, {"date": "1996-07-11", "close": 5.12337, "volume": 23295.0}, {"date": "1996-07-12", "close": 5.14698, "volume": 81745.0}, {"date": "1996-07-15", "close": 5.14698, "volume": 129606.0}, {"date": "1996-07-16", "close": 4.98171, "volume": 17789.0}, {"date": "1996-07-17", "close": 5.07615, "volume": 203727.0}, {"date": "1996-07-18", "close": 5.1942, "volume": 145277.0}, {"date": "1996-07-19", "close": 5.31225, "volume": 24989.0}, {"date": "1996-07-22", "close": 5.4303, "volume": 50826.0}, {"date": "1996-07-23", "close": 5.4303, "volume": 46590.0}, {"date": "1996-07-24", "close": 5.4303, "volume": 216010.0}, {"date": "1996-07-25", "close": 5.4303, "volume": null}, {"date": "1996-07-26", "close": 5.54835, "volume": 148242.0}, {"date": "1996-07-29", "close": 5.54835, "volume": 4235.0}, {"date": "1996-07-30", "close": 5.4303, "volume": 8471.0}, {"date": "1996-07-31", "close": 5.54835, "volume": 102922.0}, {"date": "1996-08-01", "close": 5.6664, "volume": 8895.0}, {"date": "1996-08-02", "close": 6.02055, "volume": 23295.0}, {"date": "1996-08-05", "close": 6.1386, "volume": 69886.0}, {"date": "1996-08-06", "close": 6.1386, "volume": 42355.0}, {"date": "1996-08-07", "close": 6.23304, "volume": 18636.0}, {"date": "1996-08-08", "close": 6.3747, "volume": 70733.0}, {"date": "1996-08-09", "close": 6.6108, "volume": 8047.0}, {"date": "1996-08-12", "close": 6.35109, "volume": 8895.0}, {"date": "1996-08-13", "close": 6.3747, "volume": 12283.0}, {"date": "1996-08-14", "close": 6.25665, "volume": 6353.0}, {"date": "1996-08-15", "close": 6.1386, "volume": 8471.0}, {"date": "1996-08-16", "close": 6.1386, "volume": 22872.0}, {"date": "1996-08-19", "close": 6.3747, "volume": 5930.0}, {"date": "1996-08-20", "close": 6.3747, "volume": 13130.0}, {"date": "1996-08-21", "close": 6.3747, "volume": 37696.0}, {"date": "1996-08-22", "close": 6.3747, "volume": 12706.0}, {"date": "1996-08-23", "close": 6.3747, "volume": 12706.0}, {"date": "1996-08-26", "close": 6.3747, "volume": 2965.0}, {"date": "1996-08-27", "close": 6.3747, "volume": 6777.0}, {"date": "1996-08-28", "close": 6.49275, "volume": 25837.0}, {"date": "1996-08-29", "close": 6.6108, "volume": 847.0}, {"date": "1996-08-30", "close": 6.65802, "volume": 2965.0}, {"date": "1996-09-02", "close": 6.65802, "volume": 19483.0}, {"date": "1996-09-03", "close": 6.683991, "volume": 17366.0}, {"date": "1996-09-04", "close": 6.686352, "volume": 43202.0}, {"date": "1996-09-05", "close": 6.8469, "volume": 14824.0}, {"date": "1996-09-06", "close": 6.72885, "volume": 6353.0}, {"date": "1996-09-09", "close": 6.96495, "volume": 133842.0}, {"date": "1996-09-10", "close": 7.083, "volume": 78357.0}, {"date": "1996-09-11", "close": 6.98856, "volume": 45743.0}, {"date": "1996-09-12", "close": 7.083, "volume": 90216.0}, {"date": "1996-09-13", "close": 7.083, "volume": 25413.0}, {"date": "1996-09-16", "close": 28.332, "volume": 3494.0}, {"date": "1996-09-17", "close": 7.083, "volume": 11648.0}, {"date": "1996-09-18", "close": 7.03578, "volume": 847.0}, {"date": "1996-09-19", "close": 7.03578, "volume": 56756.0}, {"date": "1996-09-20", "close": 7.03578, "volume": 80686.0}, {"date": "1996-09-23", "close": 6.89412, "volume": 15036.0}, {"date": "1996-09-24", "close": 6.979116, "volume": 15565.0}, {"date": "1996-09-25", "close": 6.979116, "volume": null}, {"date": "1996-09-26", "close": 6.89412, "volume": 31449.0}, {"date": "1996-09-27", "close": 6.903564, "volume": 18530.0}, {"date": "1996-09-30", "close": 6.960228, "volume": 27742.0}, {"date": "1996-10-01", "close": 7.03578, "volume": 31237.0}, {"date": "1996-10-02", "close": 7.083, "volume": 41614.0}, {"date": "1996-10-03", "close": 7.083, "volume": 255506.0}, {"date": "1996-10-04", "close": 7.083, "volume": 120394.0}, {"date": "1996-10-07", "close": 7.083, "volume": 847.0}, {"date": "1996-10-08", "close": 7.03578, "volume": 16095.0}, {"date": "1996-10-09", "close": 7.03578, "volume": 112982.0}, {"date": "1996-10-10", "close": 7.13022, "volume": 90640.0}, {"date": "1996-10-11", "close": 7.13022, "volume": null}, {"date": "1996-10-14", "close": 7.36632, "volume": 3071.0}, {"date": "1996-10-15", "close": 7.60242, "volume": 24778.0}, {"date": "1996-10-16", "close": 7.479648, "volume": 16413.0}, {"date": "1996-10-17", "close": 7.46076, "volume": 21813.0}, {"date": "1996-10-18", "close": 7.536312, "volume": 57497.0}, {"date": "1996-10-21", "close": 7.5552, "volume": 92309.0}, {"date": "1996-10-22", "close": 7.479648, "volume": 11012.0}, {"date": "1996-10-23", "close": 7.517424, "volume": 1377.0}, {"date": "1996-10-24", "close": 7.41354, "volume": 26335.0}, {"date": "1996-10-25", "close": 7.356876, "volume": 30644.0}, {"date": "1996-10-28", "close": 7.451316, "volume": 5517.0}, {"date": "1996-10-29", "close": 7.356876, "volume": 172808.0}, {"date": "1996-10-30", "close": 7.3191, "volume": 544949.0}, {"date": "1996-10-31", "close": 7.22466, "volume": 26472.0}, {"date": "1996-11-01", "close": 7.17744, "volume": 635.0}, {"date": "1996-11-04", "close": 7.17744, "volume": null}, {"date": "1996-11-05", "close": 7.17744, "volume": 30707.0}, {"date": "1996-11-06", "close": 7.083, "volume": 3177.0}, {"date": "1996-11-07", "close": 7.064112, "volume": 23560.0}, {"date": "1996-11-08", "close": 6.98856, "volume": 98503.0}, {"date": "1996-11-11", "close": 7.083, "volume": 10510.0}, {"date": "1996-11-12", "close": 7.03578, "volume": 12850.0}, {"date": "1996-11-13", "close": 6.79968, "volume": 128170.0}, {"date": "1996-11-14", "close": 6.79968, "volume": 17786.0}, {"date": "1996-11-15", "close": 6.809124, "volume": 35264.0}, {"date": "1996-11-18", "close": 6.884676, "volume": 31595.0}, {"date": "1996-11-19", "close": 6.89412, "volume": 3177.0}, {"date": "1996-11-20", "close": 7.03578, "volume": 26499.0}, {"date": "1996-11-21", "close": 6.8469, "volume": 90921.0}, {"date": "1996-11-22", "close": 6.6108, "volume": 54646.0}, {"date": "1996-11-25", "close": 6.56358, "volume": 27863.0}, {"date": "1996-11-26", "close": 6.56358, "volume": 141.0}, {"date": "1996-11-27", "close": 6.308592, "volume": 322088.0}, {"date": "1996-11-28", "close": 6.1386, "volume": 62474.0}, {"date": "1996-11-29", "close": 6.1386, "volume": 19120.0}, {"date": "1996-12-02", "close": 6.129156, "volume": 315015.0}, {"date": "1996-12-03", "close": 6.04416, "volume": 81004.0}, {"date": "1996-12-04", "close": 5.6664, "volume": 168440.0}, {"date": "1996-12-05", "close": 5.71362, "volume": 172911.0}, {"date": "1996-12-06", "close": 5.6664, "volume": 203926.0}, {"date": "1996-12-09", "close": 5.6664, "volume": 30707.0}, {"date": "1996-12-10", "close": 5.6664, "volume": 25448.0}, {"date": "1996-12-11", "close": 5.6664, "volume": 23083.0}, {"date": "1996-12-12", "close": 5.38308, "volume": 16413.0}, {"date": "1996-12-13", "close": 5.6664, "volume": 34477.0}, {"date": "1996-12-16", "close": 5.6664, "volume": 6300.0}, {"date": "1996-12-17", "close": 5.6664, "volume": 34127.0}, {"date": "1996-12-18", "close": 5.57196, "volume": 4047.0}, {"date": "1996-12-19", "close": 5.57196, "volume": 3494.0}, {"date": "1996-12-20", "close": 5.779728, "volume": 20095.0}, {"date": "1996-12-23", "close": 5.85528, "volume": 66180.0}, {"date": "1996-12-24", "close": 5.864724, "volume": 11577.0}, {"date": "1996-12-25", "close": 5.864724, "volume": null}, {"date": "1996-12-26", "close": 5.864724, "volume": null}, {"date": "1996-12-27", "close": 5.864724, "volume": 106.0}, {"date": "1996-12-30", "close": 5.883612, "volume": 5294.0}, {"date": "1996-12-31", "close": 6.025272, "volume": 5527.0}, {"date": "1997-01-01", "close": 6.025272, "volume": null}, {"date": "1997-01-02", "close": 6.034716, "volume": 1800.0}, {"date": "1997-01-03", "close": 6.04416, "volume": 2118.0}, {"date": "1997-01-06", "close": 6.025272, "volume": 21050.0}, {"date": "1997-01-07", "close": 5.9025, "volume": 14189.0}, {"date": "1997-01-08", "close": 5.76084, "volume": 99719.0}, {"date": "1997-01-09", "close": 5.76084, "volume": 4235.0}, {"date": "1997-01-10", "close": 5.751396, "volume": 1612211.0}, {"date": "1997-01-13", "close": 5.675844, "volume": 62501.0}, {"date": "1997-01-14", "close": 5.675844, "volume": 128124.0}, {"date": "1997-01-15", "close": 5.6664, "volume": 67686.0}, {"date": "1997-01-16", "close": 5.6664, "volume": 33043.0}, {"date": "1997-01-17", "close": 5.71362, "volume": 56090.0}, {"date": "1997-01-20", "close": 5.76084, "volume": 430061.0}, {"date": "1997-01-21", "close": 5.770284, "volume": 65633.0}, {"date": "1997-01-22", "close": 5.836392, "volume": 13024.0}, {"date": "1997-01-23", "close": 5.826948, "volume": 21310.0}, {"date": "1997-01-24", "close": 5.76084, "volume": 30178.0}, {"date": "1997-01-27", "close": 5.76084, "volume": null}, {"date": "1997-01-28", "close": 5.76084, "volume": 89898.0}, {"date": "1997-01-29", "close": 5.76084, "volume": 29198.0}, {"date": "1997-01-30", "close": 5.76084, "volume": 11356.0}, {"date": "1997-01-31", "close": 5.770284, "volume": 2177.0}, {"date": "1997-02-03", "close": 5.76084, "volume": 2350.0}, {"date": "1997-02-04", "close": 5.6664, "volume": 328088.0}, {"date": "1997-02-05", "close": 5.6664, "volume": 11599.0}, {"date": "1997-02-06", "close": 5.704176, "volume": 21919.0}, {"date": "1997-02-07", "close": 5.704176, "volume": null}, {"date": "1997-02-10", "close": 5.685288, "volume": 69250.0}, {"date": "1997-02-11", "close": 5.4303, "volume": 114820.0}, {"date": "1997-02-12", "close": 5.47752, "volume": 8471.0}, {"date": "1997-02-13", "close": 5.4303, "volume": 26366.0}, {"date": "1997-02-14", "close": 5.4303, "volume": 81998.0}, {"date": "1997-02-17", "close": 5.4303, "volume": 21114.0}, {"date": "1997-02-18", "close": 5.4303, "volume": 107762.0}, {"date": "1997-02-19", "close": 5.449188, "volume": 322101.0}, {"date": "1997-02-20", "close": 5.439744, "volume": 19642.0}, {"date": "1997-02-21", "close": 5.38308, "volume": 24142.0}, {"date": "1997-02-24", "close": 5.33586, "volume": 3547.0}, {"date": "1997-02-25", "close": 5.316972, "volume": 38762.0}, {"date": "1997-02-26", "close": 5.316972, "volume": 50271.0}, {"date": "1997-02-27", "close": 5.38308, "volume": 43410.0}, {"date": "1997-02-28", "close": 5.61918, "volume": 15749.0}, {"date": "1997-03-03", "close": 5.61918, "volume": null}, {"date": "1997-03-04", "close": 5.420856, "volume": 635.0}, {"date": "1997-03-05", "close": 5.38308, "volume": 35136.0}, {"date": "1997-03-06", "close": 5.4303, "volume": 47522.0}, {"date": "1997-03-07", "close": 5.4303, "volume": 10610.0}, {"date": "1997-03-10", "close": 5.4303, "volume": 21548.0}, {"date": "1997-03-11", "close": 5.38308, "volume": 53954.0}, {"date": "1997-03-12", "close": 5.33586, "volume": 10377.0}, {"date": "1997-03-13", "close": 5.61918, "volume": 637971.0}, {"date": "1997-03-14", "close": 5.6664, "volume": 74756.0}, {"date": "1997-03-17", "close": 5.6664, "volume": 210398.0}, {"date": "1997-03-18", "close": 5.6664, "volume": 14727.0}, {"date": "1997-03-19", "close": 5.6664, "volume": 15906.0}, {"date": "1997-03-20", "close": 5.76084, "volume": 71749.0}, {"date": "1997-03-21", "close": 5.76084, "volume": 1169555.0}, {"date": "1997-03-24", "close": 6.04416, "volume": 2541.0}, {"date": "1997-03-25", "close": 6.04416, "volume": 2118.0}, {"date": "1997-03-26", "close": 5.76084, "volume": 16222.0}, {"date": "1997-03-27", "close": 5.94972, "volume": 61999.0}, {"date": "1997-03-28", "close": 5.94972, "volume": null}, {"date": "1997-03-31", "close": 5.94972, "volume": null}, {"date": "1997-04-01", "close": 5.6664, "volume": 38833.0}, {"date": "1997-04-02", "close": 5.71362, "volume": 59271.0}, {"date": "1997-04-03", "close": 5.71362, "volume": 72824.0}, {"date": "1997-04-04", "close": 5.80806, "volume": 177255.0}, {"date": "1997-04-07", "close": 5.76084, "volume": 53.0}, {"date": "1997-04-08", "close": 5.94972, "volume": 19265.0}, {"date": "1997-04-09", "close": 5.99694, "volume": 2484.0}, {"date": "1997-04-10", "close": 5.99694, "volume": 131252.0}, {"date": "1997-04-11", "close": 5.94972, "volume": 6565.0}, {"date": "1997-04-14", "close": 5.85528, "volume": 7094.0}, {"date": "1997-04-15", "close": 5.987496, "volume": 1270.0}, {"date": "1997-04-16", "close": 6.04416, "volume": 72125.0}, {"date": "1997-04-17", "close": 6.23304, "volume": 13613.0}, {"date": "1997-04-18", "close": 6.3747, "volume": 107158.0}, {"date": "1997-04-21", "close": 6.3747, "volume": 1654.0}, {"date": "1997-04-22", "close": 6.42192, "volume": 1059.0}, {"date": "1997-04-23", "close": 6.573024, "volume": 6984.0}, {"date": "1997-04-24", "close": 6.51636, "volume": 12951.0}, {"date": "1997-04-25", "close": 6.51636, "volume": null}, {"date": "1997-04-28", "close": 6.6108, "volume": 1906.0}, {"date": "1997-04-29", "close": 6.6108, "volume": null}, {"date": "1997-04-30", "close": 6.65802, "volume": 50769.0}, {"date": "1997-05-01", "close": 6.65802, "volume": 8365.0}, {"date": "1997-05-02", "close": 6.6108, "volume": 54850.0}, {"date": "1997-05-05", "close": 6.6108, "volume": 40570.0}, {"date": "1997-05-06", "close": 6.620244, "volume": 6353.0}, {"date": "1997-05-07", "close": 6.6108, "volume": 123041.0}, {"date": "1997-05-08", "close": 6.554136, "volume": 3537.0}, {"date": "1997-05-09", "close": 6.554136, "volume": 44473.0}, {"date": "1997-05-12", "close": 6.56358, "volume": 78463.0}, {"date": "1997-05-13", "close": 6.544692, "volume": 27955.0}, {"date": "1997-05-14", "close": 6.544692, "volume": 4712.0}, {"date": "1997-05-15", "close": 6.535248, "volume": 2647.0}, {"date": "1997-05-16", "close": 6.450252, "volume": 37379.0}, {"date": "1997-05-19", "close": 6.3747, "volume": 676.0}, {"date": "1997-05-20", "close": 6.32748, "volume": 13142.0}, {"date": "1997-05-21", "close": 6.32748, "volume": null}, {"date": "1997-05-22", "close": 6.32748, "volume": 18265.0}, {"date": "1997-05-23", "close": 6.46914, "volume": 15312.0}, {"date": "1997-05-26", "close": 6.46914, "volume": 66147.0}, {"date": "1997-05-27", "close": 6.620244, "volume": 52675.0}, {"date": "1997-05-28", "close": 6.6108, "volume": 23931.0}, {"date": "1997-05-29", "close": 6.837456, "volume": 43086.0}, {"date": "1997-05-30", "close": 6.79968, "volume": 32094.0}, {"date": "1997-06-02", "close": 6.79968, "volume": 5512.0}, {"date": "1997-06-03", "close": 6.79968, "volume": 257010.0}, {"date": "1997-06-04", "close": 6.75246, "volume": 63388.0}, {"date": "1997-06-05", "close": 6.70524, "volume": 7412.0}, {"date": "1997-06-06", "close": 6.6108, "volume": 19060.0}, {"date": "1997-06-09", "close": 6.6108, "volume": null}, {"date": "1997-06-10", "close": 6.65802, "volume": 13393.0}, {"date": "1997-06-11", "close": 6.667464, "volume": 30521.0}, {"date": "1997-06-12", "close": 6.686352, "volume": 12931.0}, {"date": "1997-06-13", "close": 6.620244, "volume": 22762.0}, {"date": "1997-06-16", "close": 6.620244, "volume": 52502.0}, {"date": "1997-06-17", "close": 6.6108, "volume": 152785.0}, {"date": "1997-06-18", "close": 6.51636, "volume": 22457.0}, {"date": "1997-06-19", "close": 6.497472, "volume": 21991.0}, {"date": "1997-06-20", "close": 6.51636, "volume": 141817.0}, {"date": "1997-06-23", "close": 6.573024, "volume": 34202.0}, {"date": "1997-06-24", "close": 6.56358, "volume": 105887.0}, {"date": "1997-06-25", "close": 6.686352, "volume": 2965.0}, {"date": "1997-06-26", "close": 6.79968, "volume": 85065.0}, {"date": "1997-06-27", "close": 6.828012, "volume": 45581.0}, {"date": "1997-06-30", "close": 6.8469, "volume": 17929.0}, {"date": "1997-07-01", "close": 6.8469, "volume": 88437.0}, {"date": "1997-07-02", "close": 6.94134, "volume": 5427.0}, {"date": "1997-07-03", "close": 7.083, "volume": 23571.0}, {"date": "1997-07-04", "close": 7.083, "volume": 70415.0}, {"date": "1997-07-07", "close": 7.016892, "volume": 52568.0}, {"date": "1997-07-08", "close": 7.083, "volume": 14083.0}, {"date": "1997-07-09", "close": 6.875232, "volume": 27227.0}, {"date": "1997-07-10", "close": 6.875232, "volume": 99452.0}, {"date": "1997-07-11", "close": 6.875232, "volume": null}, {"date": "1997-07-14", "close": 6.875232, "volume": 42355.0}, {"date": "1997-07-15", "close": 6.89412, "volume": 32854.0}, {"date": "1997-07-16", "close": 6.8469, "volume": 428.0}, {"date": "1997-07-17", "close": 6.79968, "volume": 35221.0}, {"date": "1997-07-18", "close": 6.790236, "volume": 4320.0}, {"date": "1997-07-21", "close": 6.6108, "volume": 4217.0}, {"date": "1997-07-22", "close": 6.582468, "volume": 3283.0}, {"date": "1997-07-23", "close": 6.79968, "volume": 71368.0}, {"date": "1997-07-24", "close": 6.790236, "volume": 1271.0}, {"date": "1997-07-25", "close": 6.65802, "volume": 27317.0}, {"date": "1997-07-28", "close": 6.70524, "volume": 36489.0}, {"date": "1997-07-29", "close": 6.70524, "volume": 66667.0}, {"date": "1997-07-30", "close": 6.70524, "volume": 55061.0}, {"date": "1997-07-31", "close": 6.51636, "volume": 84171.0}, {"date": "1997-08-01", "close": 6.51636, "volume": 121827.0}, {"date": "1997-08-04", "close": 6.51636, "volume": 7497.0}, {"date": "1997-08-05", "close": 6.51636, "volume": 86616.0}, {"date": "1997-08-06", "close": 6.525804, "volume": 30740.0}, {"date": "1997-08-07", "close": 6.601356, "volume": 10720.0}, {"date": "1997-08-08", "close": 6.51636, "volume": 52066.0}, {"date": "1997-08-11", "close": 6.554136, "volume": 93279.0}, {"date": "1997-08-12", "close": 6.46914, "volume": 13162.0}, {"date": "1997-08-13", "close": 6.42192, "volume": 18160.0}, {"date": "1997-08-14", "close": 6.42192, "volume": 403019.0}, {"date": "1997-08-15", "close": 6.42192, "volume": null}, {"date": "1997-08-18", "close": 6.42192, "volume": 67727.0}, {"date": "1997-08-19", "close": 6.535248, "volume": 14914.0}, {"date": "1997-08-20", "close": 6.46914, "volume": 30823.0}, {"date": "1997-08-21", "close": 6.42192, "volume": 11967.0}, {"date": "1997-08-22", "close": 6.403032, "volume": 105877.0}, {"date": "1997-08-25", "close": 6.412476, "volume": 49295.0}, {"date": "1997-08-26", "close": 6.412476, "volume": 45572.0}, {"date": "1997-08-27", "close": 6.412476, "volume": 1482.0}, {"date": "1997-08-28", "close": 6.42192, "volume": 23560.0}, {"date": "1997-08-29", "close": 6.56358, "volume": 168140.0}, {"date": "1997-09-01", "close": 6.3747, "volume": 424.0}, {"date": "1997-09-02", "close": 6.3747, "volume": 106.0}, {"date": "1997-09-03", "close": 6.384144, "volume": 51211.0}, {"date": "1997-09-04", "close": 6.32748, "volume": 124312.0}, {"date": "1997-09-05", "close": 6.403032, "volume": 7200.0}, {"date": "1997-09-08", "close": 6.56358, "volume": 6154.0}, {"date": "1997-09-09", "close": 6.6108, "volume": 6892.0}, {"date": "1997-09-10", "close": 6.79968, "volume": 6048.0}, {"date": "1997-09-11", "close": 6.79968, "volume": 362651.0}, {"date": "1997-09-12", "close": 6.79968, "volume": 21190.0}, {"date": "1997-09-15", "close": 6.89412, "volume": 529.0}, {"date": "1997-09-16", "close": 6.79968, "volume": 28928.0}, {"date": "1997-09-17", "close": 6.89412, "volume": 35539.0}, {"date": "1997-09-18", "close": 6.89412, "volume": 14824.0}, {"date": "1997-09-19", "close": 6.94134, "volume": 13765.0}, {"date": "1997-09-22", "close": 6.903564, "volume": 11834.0}, {"date": "1997-09-23", "close": 6.89412, "volume": 130613.0}, {"date": "1997-09-24", "close": 6.875232, "volume": 72850.0}, {"date": "1997-09-25", "close": 6.875232, "volume": 74542.0}, {"date": "1997-09-26", "close": 6.875232, "volume": 5451.0}, {"date": "1997-09-29", "close": 6.89412, "volume": 127884.0}, {"date": "1997-09-30", "close": 6.89412, "volume": 369753.0}, {"date": "1997-10-01", "close": 6.89412, "volume": 16714.0}, {"date": "1997-10-02", "close": 6.89412, "volume": 8468.0}, {"date": "1997-10-03", "close": 6.79968, "volume": 8259.0}, {"date": "1997-10-06", "close": 6.75246, "volume": 529.0}, {"date": "1997-10-07", "close": 6.79968, "volume": 9053.0}, {"date": "1997-10-08", "close": 6.8469, "volume": 120502.0}, {"date": "1997-10-09", "close": 6.724128, "volume": 6533.0}, {"date": "1997-10-10", "close": 6.743016, "volume": 2749.0}, {"date": "1997-10-13", "close": 6.714684, "volume": 392428.0}, {"date": "1997-10-14", "close": 6.65802, "volume": 16330.0}, {"date": "1997-10-15", "close": 6.51636, "volume": 110546.0}, {"date": "1997-10-16", "close": 6.28026, "volume": 25897.0}, {"date": "1997-10-17", "close": 6.28026, "volume": 99804.0}, {"date": "1997-10-20", "close": 6.1386, "volume": 20254.0}, {"date": "1997-10-21", "close": 6.1386, "volume": 74265.0}, {"date": "1997-10-22", "close": 6.157488, "volume": 25018.0}, {"date": "1997-10-23", "close": 6.270816, "volume": 35684.0}, {"date": "1997-10-24", "close": 6.3747, "volume": 28520.0}, {"date": "1997-10-27", "close": 6.270816, "volume": 318.0}, {"date": "1997-10-28", "close": 5.6664, "volume": 24536.0}, {"date": "1997-10-29", "close": 5.6664, "volume": 27620.0}, {"date": "1997-10-30", "close": 5.57196, "volume": 430008.0}, {"date": "1997-10-31", "close": 5.57196, "volume": 79094.0}, {"date": "1997-11-03", "close": 5.47752, "volume": 18889.0}, {"date": "1997-11-04", "close": 5.33586, "volume": 298073.0}, {"date": "1997-11-05", "close": 5.09976, "volume": 150329.0}, {"date": "1997-11-06", "close": 5.09976, "volume": 2647.0}, {"date": "1997-11-07", "close": 5.00532, "volume": 529.0}, {"date": "1997-11-10", "close": 5.00532, "volume": 3563.0}, {"date": "1997-11-11", "close": 5.05254, "volume": 8646.0}, {"date": "1997-11-12", "close": 5.05254, "volume": 2228.0}, {"date": "1997-11-13", "close": 5.1942, "volume": 15883.0}, {"date": "1997-11-14", "close": 5.1942, "volume": 124777.0}, {"date": "1997-11-17", "close": 5.1942, "volume": 52645.0}, {"date": "1997-11-18", "close": 5.1942, "volume": 15883.0}, {"date": "1997-11-19", "close": 5.213088, "volume": 40305.0}, {"date": "1997-11-20", "close": 5.213088, "volume": null}, {"date": "1997-11-21", "close": 5.1942, "volume": 51105.0}, {"date": "1997-11-24", "close": 5.250864, "volume": 4059.0}, {"date": "1997-11-25", "close": 5.1942, "volume": 24652.0}, {"date": "1997-11-26", "close": 5.1942, "volume": 638946.0}, {"date": "1997-11-27", "close": 5.28864, "volume": 28967.0}, {"date": "1997-11-28", "close": 5.52474, "volume": 12706.0}, {"date": "1997-12-01", "close": 5.4303, "volume": 97.0}, {"date": "1997-12-02", "close": 5.694732, "volume": 10076.0}, {"date": "1997-12-03", "close": 6.04416, "volume": 37731.0}, {"date": "1997-12-04", "close": 6.04416, "volume": null}, {"date": "1997-12-05", "close": 6.04416, "volume": 16095.0}, {"date": "1997-12-08", "close": 6.04416, "volume": 73683.0}, {"date": "1997-12-09", "close": 6.034716, "volume": 16732.0}, {"date": "1997-12-10", "close": 5.6664, "volume": 8873.0}, {"date": "1997-12-11", "close": 5.4303, "volume": 70954.0}, {"date": "1997-12-12", "close": 5.4303, "volume": 32696.0}, {"date": "1997-12-15", "close": 5.4303, "volume": null}, {"date": "1997-12-16", "close": 5.4303, "volume": null}, {"date": "1997-12-17", "close": 5.4303, "volume": 44155.0}, {"date": "1997-12-18", "close": 5.4303, "volume": 103367.0}, {"date": "1997-12-19", "close": 5.6664, "volume": 44920.0}, {"date": "1997-12-22", "close": 5.4303, "volume": 5574.0}, {"date": "1997-12-23", "close": 5.52474, "volume": 2965.0}, {"date": "1997-12-24", "close": 5.4303, "volume": 72280.0}, {"date": "1997-12-25", "close": 5.4303, "volume": null}, {"date": "1997-12-26", "close": 5.4303, "volume": null}, {"date": "1997-12-29", "close": 5.6664, "volume": 5294.0}, {"date": "1997-12-30", "close": 5.9025, "volume": 57910.0}, {"date": "1997-12-31", "close": 5.94972, "volume": 2975.0}, {"date": "1998-01-01", "close": 5.94972, "volume": null}, {"date": "1998-01-02", "close": 5.94972, "volume": null}, {"date": "1998-01-05", "close": 6.6108, "volume": 84153.0}, {"date": "1998-01-06", "close": 6.790236, "volume": 52436.0}, {"date": "1998-01-07", "close": 6.6108, "volume": 18949.0}, {"date": "1998-01-08", "close": 6.70524, "volume": 13899.0}, {"date": "1998-01-09", "close": 6.70524, "volume": 22236.0}, {"date": "1998-01-12", "close": 6.70524, "volume": 1421.0}, {"date": "1998-01-13", "close": 6.70524, "volume": null}, {"date": "1998-01-14", "close": 6.51636, "volume": 1694.0}, {"date": "1998-01-15", "close": 6.32748, "volume": 42.0}, {"date": "1998-01-16", "close": 6.2254848, "volume": 3122.0}, {"date": "1998-01-19", "close": 6.1386, "volume": 3261.0}, {"date": "1998-01-20", "close": 6.1386, "volume": 10906.0}, {"date": "1998-01-21", "close": 5.987496, "volume": 24343.0}, {"date": "1998-01-22", "close": 5.6664, "volume": 17965.0}, {"date": "1998-01-23", "close": 5.6664, "volume": 6508.0}, {"date": "1998-01-26", "close": 5.6664, "volume": null}, {"date": "1998-01-27", "close": 5.6664, "volume": 22032.0}, {"date": "1998-01-28", "close": 5.6664, "volume": 55379.0}, {"date": "1998-01-29", "close": 6.04416, "volume": 3431.0}, {"date": "1998-01-30", "close": 6.1386, "volume": 14632.0}, {"date": "1998-02-02", "close": 6.09138, "volume": 43126.0}, {"date": "1998-02-03", "close": 6.09138, "volume": 36264.0}, {"date": "1998-02-04", "close": 6.1386, "volume": 29360.0}, {"date": "1998-02-05", "close": 6.129156, "volume": 56108.0}, {"date": "1998-02-06", "close": 6.129156, "volume": null}, {"date": "1998-02-09", "close": 6.04416, "volume": 24407.0}, {"date": "1998-02-10", "close": 6.04416, "volume": null}, {"date": "1998-02-11", "close": 6.034716, "volume": 4848.0}, {"date": "1998-02-12", "close": 5.99694, "volume": 498.0}, {"date": "1998-02-13", "close": 5.9025, "volume": 2382.0}, {"date": "1998-02-16", "close": 5.9025, "volume": null}, {"date": "1998-02-17", "close": 5.94972, "volume": 7730.0}, {"date": "1998-02-18", "close": 5.817504, "volume": 15167.0}, {"date": "1998-02-19", "close": 5.85528, "volume": 713.0}, {"date": "1998-02-20", "close": 5.85528, "volume": 96356.0}, {"date": "1998-02-23", "close": 5.94972, "volume": 3335.0}, {"date": "1998-02-24", "close": 5.85528, "volume": 41458.0}, {"date": "1998-02-25", "close": 5.826948, "volume": 192.0}, {"date": "1998-02-26", "close": 5.817504, "volume": 65032.0}, {"date": "1998-02-27", "close": 5.817504, "volume": 150216.0}, {"date": "1998-03-02", "close": 5.817504, "volume": 3477.0}, {"date": "1998-03-03", "close": 5.76084, "volume": 2610.0}, {"date": "1998-03-04", "close": 5.6664, "volume": 216056.0}, {"date": "1998-03-05", "close": 5.6664, "volume": 43839.0}, {"date": "1998-03-06", "close": 5.6664, "volume": 351807.0}, {"date": "1998-03-09", "close": 5.6664, "volume": 529.0}, {"date": "1998-03-10", "close": 5.6664, "volume": 126472.0}, {"date": "1998-03-11", "close": 5.61918, "volume": 55663.0}, {"date": "1998-03-12", "close": 5.57196, "volume": 41576.0}, {"date": "1998-03-13", "close": 5.57196, "volume": 219488.0}, {"date": "1998-03-16", "close": 5.57196, "volume": 35515.0}, {"date": "1998-03-17", "close": 5.52474, "volume": 2681.0}, {"date": "1998-03-18", "close": 5.6664, "volume": 24044.0}, {"date": "1998-03-19", "close": 5.6664, "volume": 614.0}, {"date": "1998-03-20", "close": 5.6664, "volume": 45108.0}, {"date": "1998-03-23", "close": 5.6664, "volume": 3645.0}, {"date": "1998-03-24", "close": 5.6664, "volume": 15883.0}, {"date": "1998-03-25", "close": 5.47752, "volume": 331671.0}, {"date": "1998-03-26", "close": 5.47752, "volume": 74.0}, {"date": "1998-03-27", "close": 5.1942, "volume": 1112.0}, {"date": "1998-03-30", "close": 5.4303, "volume": 2927.0}, {"date": "1998-03-31", "close": 5.47752, "volume": 71308.0}, {"date": "1998-04-01", "close": 5.47752, "volume": 373991.0}, {"date": "1998-04-02", "close": 5.47752, "volume": 20119.0}, {"date": "1998-04-03", "close": 5.47752, "volume": 1093.0}, {"date": "1998-04-06", "close": 5.307528, "volume": 65196.0}, {"date": "1998-04-07", "close": 5.09976, "volume": 422991.0}, {"date": "1998-04-08", "close": 5.09976, "volume": 26833.0}, {"date": "1998-04-09", "close": 5.09976, "volume": 3216.0}, {"date": "1998-04-10", "close": 5.09976, "volume": null}, {"date": "1998-04-13", "close": 5.09976, "volume": null}, {"date": "1998-04-14", "close": 5.05254, "volume": 11258.0}, {"date": "1998-04-15", "close": 5.05254, "volume": 378200.0}, {"date": "1998-04-16", "close": 5.05254, "volume": 5366.0}, {"date": "1998-04-17", "close": 4.9581, "volume": 172938.0}, {"date": "1998-04-20", "close": 4.91088, "volume": 2985.0}, {"date": "1998-04-21", "close": 5.05254, "volume": 6353.0}, {"date": "1998-04-22", "close": 5.250864, "volume": 22323.0}, {"date": "1998-04-23", "close": 5.28864, "volume": 3928.0}, {"date": "1998-04-24", "close": 5.279196, "volume": 3994.0}, {"date": "1998-04-27", "close": 5.269752, "volume": 1632.0}, {"date": "1998-04-28", "close": 5.269752, "volume": 21177.0}, {"date": "1998-04-29", "close": 4.9581, "volume": 211881.0}, {"date": "1998-04-30", "close": 5.09976, "volume": 32012.0}, {"date": "1998-05-01", "close": 5.05254, "volume": 3919.0}, {"date": "1998-05-04", "close": 5.080872, "volume": 3558.0}, {"date": "1998-05-05", "close": 5.00532, "volume": 49767.0}, {"date": "1998-05-06", "close": 4.91088, "volume": 2118.0}, {"date": "1998-05-07", "close": 4.86366, "volume": 133142.0}, {"date": "1998-05-08", "close": 4.835328, "volume": 8641.0}, {"date": "1998-05-11", "close": 4.62756, "volume": 502994.0}, {"date": "1998-05-12", "close": 4.722, "volume": 424.0}, {"date": "1998-05-13", "close": 4.722, "volume": 30707.0}, {"date": "1998-05-14", "close": 4.53312, "volume": 6565.0}, {"date": "1998-05-15", "close": 4.39146, "volume": 128759.0}, {"date": "1998-05-18", "close": 4.448124, "volume": 58059.0}, {"date": "1998-05-19", "close": 4.552008, "volume": 9000.0}, {"date": "1998-05-20", "close": 4.91088, "volume": 93710.0}, {"date": "1998-05-21", "close": 4.91088, "volume": 131503.0}, {"date": "1998-05-22", "close": 4.91088, "volume": 93181.0}, {"date": "1998-05-25", "close": 4.854216, "volume": 95406.0}, {"date": "1998-05-26", "close": 4.91088, "volume": 99534.0}, {"date": "1998-05-27", "close": 4.81644, "volume": 89167.0}, {"date": "1998-05-28", "close": 4.91088, "volume": 91868.0}, {"date": "1998-05-29", "close": 4.91088, "volume": 143511.0}, {"date": "1998-06-01", "close": 4.646448, "volume": 7518.0}, {"date": "1998-06-02", "close": 4.58034, "volume": 9448.0}, {"date": "1998-06-03", "close": 4.53312, "volume": 14083.0}, {"date": "1998-06-04", "close": 4.53312, "volume": 9425.0}, {"date": "1998-06-05", "close": 4.53312, "volume": null}, {"date": "1998-06-08", "close": 4.53312, "volume": null}, {"date": "1998-06-09", "close": 4.53312, "volume": 12198.0}, {"date": "1998-06-10", "close": 4.542564, "volume": 6226.0}, {"date": "1998-06-11", "close": 4.712556, "volume": 29225.0}, {"date": "1998-06-12", "close": 4.712556, "volume": 36637.0}, {"date": "1998-06-15", "close": 4.58034, "volume": 153991.0}, {"date": "1998-06-16", "close": 4.58034, "volume": 145504.0}, {"date": "1998-06-17", "close": 4.58034, "volume": 141360.0}, {"date": "1998-06-18", "close": 4.62756, "volume": 44049.0}, {"date": "1998-06-19", "close": 4.722, "volume": 14824.0}, {"date": "1998-06-22", "close": 4.722, "volume": 15883.0}, {"date": "1998-06-23", "close": 4.722, "volume": 33892.0}, {"date": "1998-06-24", "close": 4.722, "volume": 70945.0}, {"date": "1998-06-25", "close": 4.722, "volume": 52944.0}, {"date": "1998-06-26", "close": 4.722, "volume": 160631.0}, {"date": "1998-06-29", "close": 4.53312, "volume": 192503.0}, {"date": "1998-06-30", "close": 4.53312, "volume": 260740.0}, {"date": "1998-07-01", "close": 4.53312, "volume": 16362.0}, {"date": "1998-07-02", "close": 4.53312, "volume": 197823.0}, {"date": "1998-07-03", "close": 4.53312, "volume": 107109.0}, {"date": "1998-07-06", "close": 4.53312, "volume": 19708.0}, {"date": "1998-07-07", "close": 4.53312, "volume": 8649.0}, {"date": "1998-07-08", "close": 4.495344, "volume": 22638.0}, {"date": "1998-07-09", "close": 4.495344, "volume": 96355.0}, {"date": "1998-07-10", "close": 4.43868, "volume": 6893.0}, {"date": "1998-07-13", "close": 4.43868, "volume": 43414.0}, {"date": "1998-07-14", "close": 4.34424, "volume": 32731.0}, {"date": "1998-07-15", "close": 4.34424, "volume": 72238.0}, {"date": "1998-07-16", "close": 4.29702, "volume": 27899.0}, {"date": "1998-07-17", "close": 4.29702, "volume": 268150.0}, {"date": "1998-07-20", "close": 4.29702, "volume": 235960.0}, {"date": "1998-07-21", "close": 4.39146, "volume": 636085.0}, {"date": "1998-07-22", "close": 4.43868, "volume": 28420.0}, {"date": "1998-07-23", "close": 4.43868, "volume": 4363.0}, {"date": "1998-07-24", "close": 4.39146, "volume": 100593.0}, {"date": "1998-07-27", "close": 4.34424, "volume": 11597.0}, {"date": "1998-07-28", "close": 4.29702, "volume": 168994.0}, {"date": "1998-07-29", "close": 4.15536, "volume": 15909.0}, {"date": "1998-07-30", "close": 4.10814, "volume": 49270.0}, {"date": "1998-07-31", "close": 4.230912, "volume": 29019.0}, {"date": "1998-08-03", "close": 4.15536, "volume": 57052.0}, {"date": "1998-08-04", "close": 4.06092, "volume": 9147.0}, {"date": "1998-08-05", "close": 3.985368, "volume": 547448.0}, {"date": "1998-08-06", "close": 3.91926, "volume": 414491.0}, {"date": "1998-08-07", "close": 3.91926, "volume": 29659.0}, {"date": "1998-08-10", "close": 3.91926, "volume": 6089.0}, {"date": "1998-08-11", "close": 3.7776, "volume": 21283.0}, {"date": "1998-08-12", "close": 3.7776, "volume": 12145.0}, {"date": "1998-08-13", "close": 3.73038, "volume": 5612.0}, {"date": "1998-08-14", "close": 3.73038, "volume": 994860.0}, {"date": "1998-08-17", "close": 3.7776, "volume": 1059.0}, {"date": "1998-08-18", "close": 3.68316, "volume": 32308.0}, {"date": "1998-08-19", "close": 3.711492, "volume": 29648.0}, {"date": "1998-08-20", "close": 3.711492, "volume": 299945.0}, {"date": "1998-08-21", "close": 3.68316, "volume": 437154.0}, {"date": "1998-08-24", "close": 3.63594, "volume": 331017.0}, {"date": "1998-08-25", "close": 3.68316, "volume": 31766.0}, {"date": "1998-08-26", "close": 3.68316, "volume": 1563.0}, {"date": "1998-08-27", "close": 3.68316, "volume": 12846.0}, {"date": "1998-08-28", "close": 3.7776, "volume": 10227.0}, {"date": "1998-08-31", "close": 3.7776, "volume": 7565.0}, {"date": "1998-09-01", "close": 3.7776, "volume": 38179.0}, {"date": "1998-09-02", "close": 4.0137, "volume": 75010.0}, {"date": "1998-09-03", "close": 3.82482, "volume": 10168.0}, {"date": "1998-09-04", "close": 3.87204, "volume": 78287.0}, {"date": "1998-09-07", "close": 3.96648, "volume": 6187.0}, {"date": "1998-09-08", "close": 3.96648, "volume": 8647.0}, {"date": "1998-09-09", "close": 4.06092, "volume": 9520.0}, {"date": "1998-09-10", "close": 3.87204, "volume": 23825.0}, {"date": "1998-09-11", "close": 3.87204, "volume": 1820.0}, {"date": "1998-09-14", "close": 3.82482, "volume": 72739.0}, {"date": "1998-09-15", "close": 3.7776, "volume": 416734.0}, {"date": "1998-09-16", "close": 3.7776, "volume": null}, {"date": "1998-09-17", "close": 3.91926, "volume": 48.0}, {"date": "1998-09-18", "close": 3.928704, "volume": 2938.0}, {"date": "1998-09-21", "close": 3.7776, "volume": 66900.0}, {"date": "1998-09-22", "close": 3.82482, "volume": 317895.0}, {"date": "1998-09-23", "close": 3.796488, "volume": 8349.0}, {"date": "1998-09-24", "close": 3.909816, "volume": 31825.0}, {"date": "1998-09-25", "close": 3.796488, "volume": 2019.0}, {"date": "1998-09-28", "close": 3.796488, "volume": 363429.0}, {"date": "1998-09-29", "close": 3.73038, "volume": 26885.0}, {"date": "1998-09-30", "close": 3.73038, "volume": 65341.0}, {"date": "1998-10-01", "close": 3.702048, "volume": 19810.0}, {"date": "1998-10-02", "close": 3.720936, "volume": 21687.0}, {"date": "1998-10-05", "close": 3.720936, "volume": null}, {"date": "1998-10-06", "close": 3.58872, "volume": 5979.0}, {"date": "1998-10-07", "close": 3.58872, "volume": 44143.0}, {"date": "1998-10-08", "close": 3.579276, "volume": 2118.0}, {"date": "1998-10-09", "close": 3.5415, "volume": 6294.0}, {"date": "1998-10-12", "close": 3.49428, "volume": 45001.0}, {"date": "1998-10-13", "close": 3.35262, "volume": 82402.0}, {"date": "1998-10-14", "close": 3.295956, "volume": 65760.0}, {"date": "1998-10-15", "close": 3.25818, "volume": 58132.0}, {"date": "1998-10-16", "close": 3.3054, "volume": 7291.0}, {"date": "1998-10-19", "close": 3.267624, "volume": 25593.0}, {"date": "1998-10-20", "close": 3.25818, "volume": 20107.0}, {"date": "1998-10-21", "close": 3.248736, "volume": 246715.0}, {"date": "1998-10-22", "close": 3.21096, "volume": 93111.0}, {"date": "1998-10-23", "close": 3.39984, "volume": 439485.0}, {"date": "1998-10-26", "close": 3.68316, "volume": 9439.0}, {"date": "1998-10-27", "close": 3.68316, "volume": 6904.0}, {"date": "1998-10-28", "close": 3.58872, "volume": 120214.0}, {"date": "1998-10-29", "close": 3.68316, "volume": 47385.0}, {"date": "1998-10-30", "close": 3.68316, "volume": 153874.0}, {"date": "1998-11-02", "close": 3.87204, "volume": 16985.0}, {"date": "1998-11-03", "close": 3.73038, "volume": 21708.0}, {"date": "1998-11-04", "close": 3.73038, "volume": 487.0}, {"date": "1998-11-05", "close": 3.787044, "volume": 1059.0}, {"date": "1998-11-06", "close": 3.787044, "volume": 21177.0}, {"date": "1998-11-09", "close": 3.82482, "volume": 57197.0}, {"date": "1998-11-10", "close": 3.82482, "volume": 26542.0}, {"date": "1998-11-11", "close": 3.82482, "volume": 21274.0}, {"date": "1998-11-12", "close": 3.82482, "volume": 87859.0}, {"date": "1998-11-13", "close": 3.834264, "volume": 108887.0}, {"date": "1998-11-16", "close": 3.834264, "volume": 4834.0}, {"date": "1998-11-17", "close": 3.787044, "volume": 46274.0}, {"date": "1998-11-18", "close": 3.7776, "volume": 8451.0}, {"date": "1998-11-19", "close": 3.834264, "volume": 288122.0}, {"date": "1998-11-20", "close": 3.985368, "volume": 2753.0}, {"date": "1998-11-23", "close": 4.06092, "volume": 16816.0}, {"date": "1998-11-24", "close": 4.06092, "volume": 64696.0}, {"date": "1998-11-25", "close": 4.070364, "volume": 26339.0}, {"date": "1998-11-26", "close": 4.070364, "volume": 21629.0}, {"date": "1998-11-27", "close": 3.994812, "volume": 599997.0}, {"date": "1998-11-30", "close": 4.042032, "volume": 14343.0}, {"date": "1998-12-01", "close": 4.042032, "volume": 32974.0}, {"date": "1998-12-02", "close": 3.975924, "volume": 12394.0}, {"date": "1998-12-03", "close": 3.890928, "volume": 6274.0}, {"date": "1998-12-04", "close": 4.0137, "volume": 11360.0}, {"date": "1998-12-07", "close": 4.0137, "volume": 16995.0}, {"date": "1998-12-08", "close": 3.947592, "volume": 18816.0}, {"date": "1998-12-09", "close": 3.96648, "volume": 158810.0}, {"date": "1998-12-10", "close": 3.87204, "volume": 1827.0}, {"date": "1998-12-11", "close": 3.787044, "volume": 5474.0}, {"date": "1998-12-14", "close": 3.7776, "volume": 30384.0}, {"date": "1998-12-15", "close": 3.702048, "volume": 4554.0}, {"date": "1998-12-16", "close": 3.815376, "volume": 439247.0}, {"date": "1998-12-17", "close": 3.82482, "volume": 729916.0}, {"date": "1998-12-18", "close": 3.815376, "volume": 162431.0}, {"date": "1998-12-21", "close": 3.7776, "volume": 67710.0}, {"date": "1998-12-22", "close": 3.787044, "volume": 98453.0}, {"date": "1998-12-23", "close": 3.758712, "volume": 146108.0}, {"date": "1998-12-24", "close": 3.758712, "volume": null}, {"date": "1998-12-25", "close": 3.758712, "volume": null}, {"date": "1998-12-28", "close": 3.758712, "volume": null}, {"date": "1998-12-29", "close": 3.796488, "volume": 2015.0}, {"date": "1998-12-30", "close": 3.768156, "volume": 86020.0}, {"date": "1998-12-31", "close": 3.805932, "volume": 30817.0}, {"date": "1999-01-01", "close": 3.805932, "volume": null}, {"date": "1999-01-04", "close": 3.796488, "volume": 112876.0}, {"date": "1999-01-05", "close": 3.73038, "volume": 164316.0}, {"date": "1999-01-06", "close": 3.758712, "volume": 192634.0}, {"date": "1999-01-07", "close": 3.815376, "volume": 13499.0}, {"date": "1999-01-08", "close": 3.7776, "volume": 130929.0}, {"date": "1999-01-11", "close": 3.815376, "volume": 356491.0}, {"date": "1999-01-12", "close": 3.87204, "volume": 157734.0}, {"date": "1999-01-13", "close": 3.82482, "volume": 84554.0}, {"date": "1999-01-14", "close": 3.82482, "volume": 76030.0}, {"date": "1999-01-15", "close": 3.82482, "volume": 17307.0}, {"date": "1999-01-18", "close": 3.96648, "volume": 6671.0}, {"date": "1999-01-19", "close": 3.87204, "volume": 1832.0}, {"date": "1999-01-20", "close": 3.881484, "volume": 14323.0}, {"date": "1999-01-21", "close": 3.881484, "volume": 195561.0}, {"date": "1999-01-22", "close": 3.91926, "volume": 8471.0}, {"date": "1999-01-25", "close": 3.91926, "volume": 703401.0}, {"date": "1999-01-26", "close": 3.91926, "volume": null}, {"date": "1999-01-27", "close": 3.900372, "volume": 411483.0}, {"date": "1999-01-28", "close": 3.87204, "volume": 3706.0}, {"date": "1999-01-29", "close": 3.96648, "volume": 65336.0}, {"date": "1999-02-01", "close": 3.881484, "volume": 27679.0}, {"date": "1999-02-02", "close": 3.96648, "volume": 18417.0}, {"date": "1999-02-03", "close": 3.87204, "volume": 18697.0}, {"date": "1999-02-04", "close": 3.881484, "volume": 6489.0}, {"date": "1999-02-05", "close": 3.96648, "volume": 8529.0}, {"date": "1999-02-08", "close": 3.91926, "volume": 67662.0}, {"date": "1999-02-09", "close": 3.91926, "volume": 7858.0}, {"date": "1999-02-10", "close": 3.890928, "volume": 3367.0}, {"date": "1999-02-11", "close": 3.890928, "volume": 60493.0}, {"date": "1999-02-12", "close": 3.96648, "volume": 20526.0}, {"date": "1999-02-15", "close": 4.051476, "volume": 65999.0}, {"date": "1999-02-16", "close": 4.1496936, "volume": 24007.0}, {"date": "1999-02-17", "close": 4.164804, "volume": 21126.0}, {"date": "1999-02-18", "close": 4.174248, "volume": 62118.0}, {"date": "1999-02-19", "close": 4.34424, "volume": 16263.0}, {"date": "1999-02-22", "close": 4.39146, "volume": 5514.0}, {"date": "1999-02-23", "close": 4.53312, "volume": 19860.0}, {"date": "1999-02-24", "close": 4.542564, "volume": 48736.0}, {"date": "1999-02-25", "close": 4.39146, "volume": 983.0}, {"date": "1999-02-26", "close": 4.353684, "volume": 2768.0}, {"date": "1999-03-01", "close": 4.334796, "volume": 8363.0}, {"date": "1999-03-02", "close": 4.363128, "volume": 365253.0}, {"date": "1999-03-03", "close": 4.382016, "volume": 25852.0}, {"date": "1999-03-04", "close": 4.43868, "volume": 28386.0}, {"date": "1999-03-05", "close": 4.372572, "volume": 13508.0}, {"date": "1999-03-08", "close": 4.2498, "volume": 49240.0}, {"date": "1999-03-09", "close": 4.2498, "volume": 20581.0}, {"date": "1999-03-10", "close": 4.2498, "volume": 1269.0}, {"date": "1999-03-11", "close": 4.2498, "volume": 97176.0}, {"date": "1999-03-12", "close": 4.39146, "volume": 529.0}, {"date": "1999-03-15", "close": 4.419792, "volume": 56674.0}, {"date": "1999-03-16", "close": 4.382016, "volume": 98780.0}, {"date": "1999-03-17", "close": 4.29702, "volume": 24098.0}, {"date": "1999-03-18", "close": 4.240356, "volume": 31660.0}, {"date": "1999-03-19", "close": 4.29702, "volume": 16685.0}, {"date": "1999-03-22", "close": 4.15536, "volume": 7170.0}, {"date": "1999-03-23", "close": 4.15536, "volume": 25090.0}, {"date": "1999-03-24", "close": 4.15536, "volume": 1958102.0}, {"date": "1999-03-25", "close": 4.43868, "volume": 61372.0}, {"date": "1999-03-26", "close": 4.39146, "volume": 69204.0}, {"date": "1999-03-29", "close": 4.230912, "volume": 108190.0}, {"date": "1999-03-30", "close": 4.2384672, "volume": 223020.0}, {"date": "1999-03-31", "close": 4.117584, "volume": 261605.0}, {"date": "1999-04-01", "close": 4.0137, "volume": 12873.0}, {"date": "1999-04-02", "close": 4.0137, "volume": null}, {"date": "1999-04-05", "close": 4.0137, "volume": null}, {"date": "1999-04-06", "close": 4.06092, "volume": 3688.0}, {"date": "1999-04-07", "close": 4.15536, "volume": 3283.0}, {"date": "1999-04-08", "close": 4.2498, "volume": 14983.0}, {"date": "1999-04-09", "close": 4.20258, "volume": 33143.0}, {"date": "1999-04-12", "close": 4.20258, "volume": 134945.0}, {"date": "1999-04-13", "close": 4.193136, "volume": 2892.0}, {"date": "1999-04-14", "close": 4.023144, "volume": 368314.0}, {"date": "1999-04-15", "close": 4.15536, "volume": 19963.0}, {"date": "1999-04-16", "close": 4.10814, "volume": 9529.0}, {"date": "1999-04-19", "close": 4.06092, "volume": 2118.0}, {"date": "1999-04-20", "close": 4.10814, "volume": 14438.0}, {"date": "1999-04-21", "close": 4.10814, "volume": 34446.0}, {"date": "1999-04-22", "close": 4.06092, "volume": 403730.0}, {"date": "1999-04-23", "close": 4.06092, "volume": 2193117.0}, {"date": "1999-04-26", "close": 4.10814, "volume": 1059.0}, {"date": "1999-04-27", "close": 4.230912, "volume": 17842.0}, {"date": "1999-04-28", "close": 4.004256, "volume": 27083.0}, {"date": "1999-04-29", "close": 3.947592, "volume": 30366.0}, {"date": "1999-04-30", "close": 3.9466476, "volume": 8842.0}, {"date": "1999-05-03", "close": 3.975924, "volume": 556398.0}, {"date": "1999-05-04", "close": 4.023144, "volume": 26851.0}, {"date": "1999-05-05", "close": 4.023144, "volume": 22507.0}, {"date": "1999-05-06", "close": 4.06092, "volume": 60609.0}, {"date": "1999-05-07", "close": 3.9844236, "volume": 62889.0}, {"date": "1999-05-10", "close": 4.042032, "volume": 141907.0}, {"date": "1999-05-11", "close": 4.0137, "volume": 31887.0}, {"date": "1999-05-12", "close": 3.975924, "volume": 10086.0}, {"date": "1999-05-13", "close": 3.96648, "volume": 16182.0}, {"date": "1999-05-14", "close": 4.070364, "volume": 7831.0}, {"date": "1999-05-17", "close": 3.9013164, "volume": 13313.0}, {"date": "1999-05-18", "close": 3.91926, "volume": 45918.0}, {"date": "1999-05-19", "close": 3.82482, "volume": 34176.0}, {"date": "1999-05-20", "close": 3.720936, "volume": 76344.0}, {"date": "1999-05-21", "close": 3.749268, "volume": 30803.0}, {"date": "1999-05-24", "close": 3.82482, "volume": 26631.0}, {"date": "1999-05-25", "close": 3.82482, "volume": 8736.0}, {"date": "1999-05-26", "close": 3.73038, "volume": 31850.0}, {"date": "1999-05-27", "close": 3.39984, "volume": 20003.0}, {"date": "1999-05-28", "close": 3.362064, "volume": 59859.0}, {"date": "1999-05-31", "close": 3.58872, "volume": 5554.0}, {"date": "1999-06-01", "close": 3.58872, "volume": 11280.0}, {"date": "1999-06-02", "close": 3.63594, "volume": 36455.0}, {"date": "1999-06-03", "close": 3.68316, "volume": 136062.0}, {"date": "1999-06-04", "close": 3.654828, "volume": 17854.0}, {"date": "1999-06-07", "close": 3.702048, "volume": 7994.0}, {"date": "1999-06-08", "close": 3.7388796, "volume": 174223.0}, {"date": "1999-06-09", "close": 3.711492, "volume": 89191.0}, {"date": "1999-06-10", "close": 3.68316, "volume": 56823.0}, {"date": "1999-06-11", "close": 3.645384, "volume": 52371.0}, {"date": "1999-06-14", "close": 3.645384, "volume": null}, {"date": "1999-06-15", "close": 3.645384, "volume": 3177.0}, {"date": "1999-06-16", "close": 3.749268, "volume": 1345560.0}, {"date": "1999-06-17", "close": 3.749268, "volume": 49622.0}, {"date": "1999-06-18", "close": 3.73038, "volume": 75299.0}, {"date": "1999-06-21", "close": 3.7776, "volume": 111843.0}, {"date": "1999-06-22", "close": 3.73038, "volume": 45776.0}, {"date": "1999-06-23", "close": 3.645384, "volume": 24884.0}, {"date": "1999-06-24", "close": 3.645384, "volume": 1094981.0}, {"date": "1999-06-25", "close": 3.532056, "volume": 241104.0}, {"date": "1999-06-28", "close": 3.768156, "volume": 43415.0}, {"date": "1999-06-29", "close": 3.720936, "volume": 96479.0}, {"date": "1999-06-30", "close": 3.68316, "volume": 196867.0}, {"date": "1999-07-01", "close": 3.68316, "volume": 106437.0}, {"date": "1999-07-02", "close": 3.739824, "volume": 40451.0}, {"date": "1999-07-05", "close": 3.739824, "volume": 20339.0}, {"date": "1999-07-06", "close": 3.711492, "volume": 974698.0}, {"date": "1999-07-07", "close": 3.73038, "volume": 1373710.0}, {"date": "1999-07-08", "close": 3.87204, "volume": 17602.0}, {"date": "1999-07-09", "close": 3.87204, "volume": 3529.0}, {"date": "1999-07-12", "close": 4.0137, "volume": 119929.0}, {"date": "1999-07-13", "close": 3.96648, "volume": 116274.0}, {"date": "1999-07-14", "close": 3.890928, "volume": 1251.0}, {"date": "1999-07-15", "close": 3.91926, "volume": 16739.0}, {"date": "1999-07-16", "close": 3.91926, "volume": 5001.0}, {"date": "1999-07-19", "close": 4.476456, "volume": 57238.0}, {"date": "1999-07-20", "close": 4.15536, "volume": 60813.0}, {"date": "1999-07-21", "close": 4.2498, "volume": 4071.0}, {"date": "1999-07-22", "close": 3.96648, "volume": 10154.0}, {"date": "1999-07-23", "close": 4.06092, "volume": 10790.0}, {"date": "1999-07-26", "close": 3.91926, "volume": 10771.0}, {"date": "1999-07-27", "close": 3.87204, "volume": 2277.0}, {"date": "1999-07-28", "close": 3.87204, "volume": 1069343.0}, {"date": "1999-07-29", "close": 3.96648, "volume": 8450.0}, {"date": "1999-07-30", "close": 3.87204, "volume": 41368.0}, {"date": "1999-08-02", "close": 3.87204, "volume": 85038.0}, {"date": "1999-08-03", "close": 3.853152, "volume": 5257.0}, {"date": "1999-08-04", "close": 3.82482, "volume": 4079574.0}, {"date": "1999-08-05", "close": 3.82482, "volume": 60518.0}, {"date": "1999-08-06", "close": 3.87204, "volume": 85593.0}, {"date": "1999-08-09", "close": 3.82482, "volume": 10249.0}, {"date": "1999-08-10", "close": 3.8078208, "volume": 43918.0}, {"date": "1999-08-11", "close": 3.68316, "volume": 25726.0}, {"date": "1999-08-12", "close": 3.68316, "volume": 8340.0}, {"date": "1999-08-13", "close": 3.550944, "volume": 24176.0}, {"date": "1999-08-16", "close": 3.82482, "volume": 128283.0}, {"date": "1999-08-17", "close": 3.787044, "volume": 5294.0}, {"date": "1999-08-18", "close": 4.117584, "volume": 6792.0}, {"date": "1999-08-19", "close": 4.06092, "volume": 65227.0}, {"date": "1999-08-20", "close": 3.985368, "volume": 79712.0}, {"date": "1999-08-23", "close": 4.136472, "volume": 31755.0}, {"date": "1999-08-24", "close": 4.136472, "volume": 79877.0}, {"date": "1999-08-25", "close": 4.136472, "volume": null}, {"date": "1999-08-26", "close": 4.10814, "volume": 19168.0}, {"date": "1999-08-27", "close": 4.042032, "volume": 36910.0}, {"date": "1999-08-30", "close": 4.032588, "volume": 535.0}, {"date": "1999-08-31", "close": 3.9126492, "volume": 144094.0}, {"date": "1999-09-01", "close": 3.96648, "volume": 123223.0}, {"date": "1999-09-02", "close": 3.96648, "volume": 12271.0}, {"date": "1999-09-03", "close": 3.82482, "volume": 29662.0}, {"date": "1999-09-06", "close": 3.82482, "volume": 529.0}, {"date": "1999-09-07", "close": 3.87204, "volume": 8937.0}, {"date": "1999-09-08", "close": 3.87204, "volume": 329555.0}, {"date": "1999-09-09", "close": 3.87204, "volume": 3423.0}, {"date": "1999-09-10", "close": 3.957036, "volume": 34853.0}, {"date": "1999-09-13", "close": 4.06092, "volume": 13651.0}, {"date": "1999-09-14", "close": 4.0137, "volume": 11089.0}, {"date": "1999-09-15", "close": 3.96648, "volume": 124515.0}, {"date": "1999-09-16", "close": 4.0137, "volume": 27062.0}, {"date": "1999-09-17", "close": 3.96648, "volume": 4771.0}, {"date": "1999-09-20", "close": 3.96648, "volume": 42355.0}, {"date": "1999-09-21", "close": 4.0137, "volume": 3230.0}, {"date": "1999-09-22", "close": 3.96648, "volume": 4543.0}, {"date": "1999-09-23", "close": 4.023144, "volume": 5041.0}, {"date": "1999-09-24", "close": 4.023144, "volume": 7825.0}, {"date": "1999-09-27", "close": 4.06092, "volume": 218583.0}, {"date": "1999-09-28", "close": 3.91926, "volume": 480697.0}, {"date": "1999-09-29", "close": 3.947592, "volume": 215332.0}, {"date": "1999-09-30", "close": 3.96648, "volume": 532102.0}, {"date": "1999-10-01", "close": 3.96648, "volume": 2007.0}, {"date": "1999-10-04", "close": 3.96648, "volume": 11019.0}, {"date": "1999-10-05", "close": 3.87204, "volume": 9794.0}, {"date": "1999-10-06", "close": 3.711492, "volume": 19539.0}, {"date": "1999-10-07", "close": 3.96648, "volume": 1852.0}, {"date": "1999-10-08", "close": 3.96648, "volume": null}, {"date": "1999-10-11", "close": 4.032588, "volume": 203747.0}, {"date": "1999-10-12", "close": 4.042032, "volume": 84567.0}, {"date": "1999-10-13", "close": 4.0137, "volume": 42704.0}, {"date": "1999-10-14", "close": 4.0137, "volume": 105741.0}, {"date": "1999-10-15", "close": 4.0137, "volume": 50740.0}, {"date": "1999-10-18", "close": 3.91926, "volume": 2118.0}, {"date": "1999-10-19", "close": 3.91926, "volume": 17990.0}, {"date": "1999-10-20", "close": 3.91926, "volume": 35440.0}, {"date": "1999-10-21", "close": 3.96648, "volume": 106073.0}, {"date": "1999-10-22", "close": 3.7776, "volume": 946.0}, {"date": "1999-10-25", "close": 3.7776, "volume": 26752.0}, {"date": "1999-10-26", "close": 3.711492, "volume": 25664.0}, {"date": "1999-10-27", "close": 3.720936, "volume": 792.0}, {"date": "1999-10-28", "close": 3.82482, "volume": 13662.0}, {"date": "1999-10-29", "close": 3.928704, "volume": 75353.0}, {"date": "1999-11-01", "close": 3.96648, "volume": 10301.0}, {"date": "1999-11-02", "close": 3.928704, "volume": 7868.0}, {"date": "1999-11-03", "close": 3.928704, "volume": 1742.0}, {"date": "1999-11-04", "close": 3.947592, "volume": 49696.0}, {"date": "1999-11-05", "close": 3.87204, "volume": 13082.0}, {"date": "1999-11-08", "close": 3.91926, "volume": 2673.0}, {"date": "1999-11-09", "close": 3.91926, "volume": 56624.0}, {"date": "1999-11-10", "close": 3.91926, "volume": 33527.0}, {"date": "1999-11-11", "close": 3.91926, "volume": 20808.0}, {"date": "1999-11-12", "close": 3.91926, "volume": 61923.0}, {"date": "1999-11-15", "close": 3.909816, "volume": 18388.0}, {"date": "1999-11-16", "close": 3.909816, "volume": 4183.0}, {"date": "1999-11-17", "close": 3.834264, "volume": 13395.0}, {"date": "1999-11-18", "close": 3.692604, "volume": 23131.0}, {"date": "1999-11-19", "close": 3.7776, "volume": 12762.0}, {"date": "1999-11-22", "close": 3.87204, "volume": 8417.0}, {"date": "1999-11-23", "close": 3.890928, "volume": 89012.0}, {"date": "1999-11-24", "close": 3.91926, "volume": 109327.0}, {"date": "1999-11-25", "close": 3.938148, "volume": 49741.0}, {"date": "1999-11-26", "close": 3.87204, "volume": 66820.0}, {"date": "1999-11-29", "close": 3.862596, "volume": 7315.0}, {"date": "1999-11-30", "close": 3.87204, "volume": 16690.0}, {"date": "1999-12-01", "close": 3.87204, "volume": 169299.0}, {"date": "1999-12-02", "close": 3.87204, "volume": 265.0}, {"date": "1999-12-03", "close": 3.862596, "volume": 1986.0}, {"date": "1999-12-06", "close": 3.68316, "volume": 34594.0}, {"date": "1999-12-07", "close": 3.68316, "volume": 7954.0}, {"date": "1999-12-08", "close": 3.7776, "volume": 11753.0}, {"date": "1999-12-09", "close": 3.7776, "volume": 10748.0}, {"date": "1999-12-10", "close": 3.7776, "volume": null}, {"date": "1999-12-13", "close": 3.73038, "volume": 5575.0}, {"date": "1999-12-14", "close": 3.664272, "volume": 71008.0}, {"date": "1999-12-15", "close": 3.645384, "volume": 579963.0}, {"date": "1999-12-16", "close": 3.617052, "volume": 19588.0}, {"date": "1999-12-17", "close": 3.5415, "volume": 14470.0}, {"date": "1999-12-20", "close": 3.654828, "volume": 6362.0}, {"date": "1999-12-21", "close": 3.68316, "volume": 14977.0}, {"date": "1999-12-22", "close": 3.692604, "volume": 10966.0}, {"date": "1999-12-23", "close": 3.607608, "volume": 5035.0}, {"date": "1999-12-24", "close": 3.73038, "volume": 18321.0}, {"date": "1999-12-27", "close": 3.73038, "volume": null}, {"date": "1999-12-28", "close": 3.73038, "volume": null}, {"date": "1999-12-29", "close": 3.73038, "volume": 1271.0}, {"date": "1999-12-30", "close": 3.73038, "volume": 10906.0}, {"date": "1999-12-31", "close": 3.73038, "volume": null}, {"date": "2000-01-03", "close": 3.73038, "volume": null}, {"date": "2000-01-04", "close": 3.63594, "volume": 23100.0}, {"date": "2000-01-05", "close": 3.5415, "volume": 9173.0}, {"date": "2000-01-06", "close": 3.5415, "volume": 449161.0}, {"date": "2000-01-07", "close": 3.5415, "volume": 333278.0}, {"date": "2000-01-10", "close": 3.569832, "volume": 11330.0}, {"date": "2000-01-11", "close": 3.428172, "volume": 32319.0}, {"date": "2000-01-12", "close": 3.428172, "volume": 6446.0}, {"date": "2000-01-13", "close": 3.475392, "volume": 3950.0}, {"date": "2000-01-14", "close": 3.451782, "volume": 17177.0}, {"date": "2000-01-17", "close": 3.49428, "volume": 92857.0}, {"date": "2000-01-18", "close": 3.437616, "volume": 370392.0}, {"date": "2000-01-19", "close": 3.44706, "volume": 29543.0}, {"date": "2000-01-20", "close": 3.456504, "volume": 833.0}, {"date": "2000-01-21", "close": 3.569832, "volume": 53.0}, {"date": "2000-01-24", "close": 3.49428, "volume": 3406.0}, {"date": "2000-01-25", "close": 3.44706, "volume": 27553.0}, {"date": "2000-01-26", "close": 3.44706, "volume": null}, {"date": "2000-01-27", "close": 3.49428, "volume": 1588.0}, {"date": "2000-01-28", "close": 3.58872, "volume": 62368.0}, {"date": "2000-01-31", "close": 3.49428, "volume": 18980.0}, {"date": "2000-02-01", "close": 3.44706, "volume": 51147.0}, {"date": "2000-02-02", "close": 3.456504, "volume": 23137.0}, {"date": "2000-02-03", "close": 3.44706, "volume": 21420.0}, {"date": "2000-02-07", "close": 3.513168, "volume": 45833.0}, {"date": "2000-02-08", "close": 3.484836, "volume": 147837.0}, {"date": "2000-02-09", "close": 3.484836, "volume": 121080.0}, {"date": "2000-02-10", "close": 3.428172, "volume": 25942.0}, {"date": "2000-02-14", "close": 3.44706, "volume": 11129.0}, {"date": "2000-02-16", "close": 3.58872, "volume": 32555.0}, {"date": "2000-02-17", "close": 3.598164, "volume": 18633.0}, {"date": "2000-02-21", "close": 3.796488, "volume": 3035.0}, {"date": "2000-02-23", "close": 3.843708, "volume": 23838.0}, {"date": "2000-02-24", "close": 3.7776, "volume": 11223.0}, {"date": "2000-02-25", "close": 3.63594, "volume": 2569.0}, {"date": "2000-02-28", "close": 3.607608, "volume": 27183.0}, {"date": "2000-02-29", "close": 3.569832, "volume": 22924.0}, {"date": "2000-03-01", "close": 3.44706, "volume": 28316.0}, {"date": "2000-03-02", "close": 3.456504, "volume": 9992.0}, {"date": "2000-03-03", "close": 3.3054, "volume": 20675.0}, {"date": "2000-03-06", "close": 3.220404, "volume": 9724.0}, {"date": "2000-03-07", "close": 3.3054, "volume": 21119.0}, {"date": "2000-03-08", "close": 3.3054, "volume": 8139.0}, {"date": "2000-03-09", "close": 3.3054, "volume": 220400.0}, {"date": "2000-03-10", "close": 3.21096, "volume": 25205.0}, {"date": "2000-03-13", "close": 3.16374, "volume": 24116.0}, {"date": "2000-03-14", "close": 3.21096, "volume": 18120.0}, {"date": "2000-03-15", "close": 3.21096, "volume": 6851.0}, {"date": "2000-03-16", "close": 3.3054, "volume": 12344.0}, {"date": "2000-03-17", "close": 3.39984, "volume": 23709.0}, {"date": "2000-03-20", "close": 3.3054, "volume": 2277.0}, {"date": "2000-03-21", "close": 3.078744, "volume": 15139.0}, {"date": "2000-03-22", "close": 3.040968, "volume": 27938.0}, {"date": "2000-03-23", "close": 3.11652, "volume": 559544.0}, {"date": "2000-03-24", "close": 3.3054, "volume": 129763.0}, {"date": "2000-03-27", "close": 3.16374, "volume": 505684.0}, {"date": "2000-03-28", "close": 3.031524, "volume": 120769.0}, {"date": "2000-03-29", "close": 2.993748, "volume": 76807.0}, {"date": "2000-03-30", "close": 3.02208, "volume": 86289.0}, {"date": "2000-03-31", "close": 2.993748, "volume": 290371.0}, {"date": "2000-04-03", "close": 2.946528, "volume": 48453.0}, {"date": "2000-04-04", "close": 3.11652, "volume": 44806.0}, {"date": "2000-04-05", "close": 3.125964, "volume": 20913.0}, {"date": "2000-04-06", "close": 3.02208, "volume": 6459.0}, {"date": "2000-04-07", "close": 3.078744, "volume": 6036.0}, {"date": "2000-04-10", "close": 3.0693, "volume": 3613.0}, {"date": "2000-04-11", "close": 3.0693, "volume": 23033.0}, {"date": "2000-04-12", "close": 3.154296, "volume": 15777.0}, {"date": "2000-04-13", "close": 3.125964, "volume": 4222.0}, {"date": "2000-04-17", "close": 3.02208, "volume": 7412.0}, {"date": "2000-04-18", "close": 3.02208, "volume": 12225.0}, {"date": "2000-04-19", "close": 3.040968, "volume": 13273.0}, {"date": "2000-04-20", "close": 3.040968, "volume": 1428.0}, {"date": "2000-04-26", "close": 3.031524, "volume": 18765.0}, {"date": "2000-04-27", "close": 2.842644, "volume": 38077.0}, {"date": "2000-04-28", "close": 3.02208, "volume": 8175.0}, {"date": "2000-05-01", "close": 3.02208, "volume": 3842.0}, {"date": "2000-05-02", "close": 2.97486, "volume": 3983.0}, {"date": "2000-05-03", "close": 2.937084, "volume": 2942.0}, {"date": "2000-05-04", "close": 2.88042, "volume": 71578.0}, {"date": "2000-05-05", "close": 2.946528, "volume": 28130.0}, {"date": "2000-05-08", "close": 2.946528, "volume": 4040.0}, {"date": "2000-05-09", "close": 2.946528, "volume": 4235.0}, {"date": "2000-05-10", "close": 2.899308, "volume": 9966.0}, {"date": "2000-05-11", "close": 2.899308, "volume": 529.0}, {"date": "2000-05-12", "close": 2.842644, "volume": 8616.0}, {"date": "2000-05-15", "close": 2.8332, "volume": 29553.0}, {"date": "2000-05-16", "close": 2.73876, "volume": 6719.0}, {"date": "2000-05-17", "close": 2.78598, "volume": 3286.0}, {"date": "2000-05-18", "close": 2.748204, "volume": 3270.0}, {"date": "2000-05-19", "close": 2.78598, "volume": 2118.0}, {"date": "2000-05-22", "close": 2.8332, "volume": 7518.0}, {"date": "2000-05-23", "close": 2.8332, "volume": 6333.0}, {"date": "2000-05-24", "close": 2.795424, "volume": 8981.0}, {"date": "2000-05-25", "close": 2.64432, "volume": 17847.0}, {"date": "2000-05-26", "close": 2.672652, "volume": 7677.0}, {"date": "2000-05-29", "close": 2.710428, "volume": 6036.0}, {"date": "2000-05-30", "close": 2.69154, "volume": 159910.0}, {"date": "2000-05-31", "close": 2.710428, "volume": 69066.0}, {"date": "2000-06-01", "close": 2.767092, "volume": 13451.0}, {"date": "2000-06-02", "close": 2.814312, "volume": 108619.0}, {"date": "2000-06-05", "close": 2.814312, "volume": 106753.0}, {"date": "2000-06-06", "close": 2.78598, "volume": 39109.0}, {"date": "2000-06-07", "close": 2.73876, "volume": 65523.0}, {"date": "2000-06-08", "close": 2.804868, "volume": 4745.0}, {"date": "2000-06-09", "close": 2.804868, "volume": 185632.0}, {"date": "2000-06-13", "close": 2.767092, "volume": 51859.0}, {"date": "2000-06-14", "close": 2.757648, "volume": 14425.0}, {"date": "2000-06-15", "close": 2.73876, "volume": 78451.0}, {"date": "2000-06-16", "close": 2.700984, "volume": 17749.0}, {"date": "2000-06-19", "close": 2.5971, "volume": 34107.0}, {"date": "2000-06-20", "close": 2.606544, "volume": 8703.0}, {"date": "2000-06-21", "close": 2.587656, "volume": 31797.0}, {"date": "2000-06-22", "close": 2.5971, "volume": 101639.0}, {"date": "2000-06-23", "close": 2.625432, "volume": 27398.0}, {"date": "2000-06-26", "close": 2.606544, "volume": 24142.0}, {"date": "2000-06-27", "close": 2.54988, "volume": 81689.0}, {"date": "2000-06-28", "close": 2.50266, "volume": 38947.0}, {"date": "2000-06-29", "close": 2.493216, "volume": 452785.0}, {"date": "2000-06-30", "close": 2.45544, "volume": 265190.0}, {"date": "2000-07-03", "close": 2.50266, "volume": 103307.0}, {"date": "2000-07-04", "close": 2.50266, "volume": 102694.0}, {"date": "2000-07-05", "close": 2.64432, "volume": 159760.0}, {"date": "2000-07-06", "close": 2.64432, "volume": 37632.0}, {"date": "2000-07-07", "close": 2.64432, "volume": 74140.0}, {"date": "2000-07-10", "close": 2.69154, "volume": 70072.0}, {"date": "2000-07-11", "close": 2.719872, "volume": 64257.0}, {"date": "2000-07-12", "close": 2.710428, "volume": 52338.0}, {"date": "2000-07-13", "close": 2.69154, "volume": 12392.0}, {"date": "2000-07-14", "close": 2.73876, "volume": 33615.0}, {"date": "2000-07-17", "close": 2.73876, "volume": 9194.0}, {"date": "2000-07-18", "close": 2.8180896, "volume": 1231344.0}, {"date": "2000-07-19", "close": 3.04569, "volume": 14707.0}, {"date": "2000-07-20", "close": 3.040968, "volume": 20293.0}, {"date": "2000-07-21", "close": 3.0693, "volume": 53482.0}, {"date": "2000-07-24", "close": 3.0693, "volume": 292736.0}, {"date": "2000-07-25", "close": 3.059856, "volume": 13916.0}, {"date": "2000-07-26", "close": 3.02208, "volume": 10742.0}, {"date": "2000-07-27", "close": 2.937084, "volume": 175310.0}, {"date": "2000-07-28", "close": 2.852088, "volume": 7733.0}, {"date": "2000-07-31", "close": 2.8332, "volume": 290795.0}, {"date": "2000-08-01", "close": 2.955972, "volume": 16153.0}, {"date": "2000-08-02", "close": 2.852088, "volume": 80774.0}, {"date": "2000-08-03", "close": 2.852088, "volume": 22226.0}, {"date": "2000-08-04", "close": 2.861532, "volume": 463787.0}, {"date": "2000-08-07", "close": 2.8332, "volume": 9530.0}, {"date": "2000-08-08", "close": 2.8332, "volume": 24441.0}, {"date": "2000-08-09", "close": 2.767092, "volume": 10331.0}, {"date": "2000-08-10", "close": 2.767092, "volume": 1537.0}, {"date": "2000-08-11", "close": 2.776536, "volume": 14231.0}, {"date": "2000-08-14", "close": 2.776536, "volume": 64785.0}, {"date": "2000-08-15", "close": 2.814312, "volume": 6837.0}, {"date": "2000-08-16", "close": 2.814312, "volume": 61125.0}, {"date": "2000-08-17", "close": 2.804868, "volume": 24320.0}, {"date": "2000-08-18", "close": 2.88042, "volume": 200632.0}, {"date": "2000-08-21", "close": 2.8332, "volume": 645082.0}, {"date": "2000-08-22", "close": 2.88042, "volume": 110096.0}, {"date": "2000-08-23", "close": 2.8332, "volume": 101493.0}, {"date": "2000-08-24", "close": 2.88042, "volume": 6326.0}, {"date": "2000-08-25", "close": 2.88042, "volume": 20357.0}, {"date": "2000-08-28", "close": 3.02208, "volume": 4599.0}, {"date": "2000-08-29", "close": 2.97486, "volume": 2395.0}, {"date": "2000-08-30", "close": 2.984304, "volume": 11109.0}, {"date": "2000-08-31", "close": 2.97486, "volume": 932.0}, {"date": "2000-09-01", "close": 2.984304, "volume": 163.0}, {"date": "2000-09-04", "close": 2.97486, "volume": 42627.0}, {"date": "2000-09-05", "close": 2.861532, "volume": 5263.0}, {"date": "2000-09-06", "close": 2.814312, "volume": 40137.0}, {"date": "2000-09-07", "close": 2.663208, "volume": 58551.0}, {"date": "2000-09-08", "close": 2.587656, "volume": 4167.0}, {"date": "2000-09-11", "close": 2.483772, "volume": 39715.0}, {"date": "2000-09-12", "close": 2.417664, "volume": 24483.0}, {"date": "2000-09-13", "close": 2.379888, "volume": 90648.0}, {"date": "2000-09-14", "close": 2.134344, "volume": 136171.0}, {"date": "2000-09-15", "close": 2.096568, "volume": 542158.0}, {"date": "2000-09-18", "close": 2.03046, "volume": 97791.0}, {"date": "2000-09-19", "close": 2.011572, "volume": 21874.0}, {"date": "2000-09-20", "close": 2.021016, "volume": 21085.0}, {"date": "2000-09-21", "close": 1.98324, "volume": 120362.0}, {"date": "2000-09-22", "close": 1.898244, "volume": 12265.0}, {"date": "2000-09-25", "close": 1.93602, "volume": 10250.0}, {"date": "2000-09-26", "close": 1.98324, "volume": 32654.0}, {"date": "2000-09-27", "close": 1.973796, "volume": 20383.0}, {"date": "2000-09-28", "close": 1.98324, "volume": 14853.0}, {"date": "2000-09-29", "close": 1.98324, "volume": 53201.0}, {"date": "2000-10-02", "close": 1.945464, "volume": 10087.0}, {"date": "2000-10-03", "close": 1.8888, "volume": 51211.0}, {"date": "2000-10-04", "close": 1.84158, "volume": 169912.0}, {"date": "2000-10-05", "close": 1.8888, "volume": 3075913.0}, {"date": "2000-10-06", "close": 1.84158, "volume": 485448.0}, {"date": "2000-10-09", "close": 1.860468, "volume": 58979.0}, {"date": "2000-10-10", "close": 1.860468, "volume": 109245.0}, {"date": "2000-10-11", "close": 1.860468, "volume": 89677.0}, {"date": "2000-10-12", "close": 1.8888, "volume": 216693.0}, {"date": "2000-10-13", "close": 1.98324, "volume": 37270.0}, {"date": "2000-10-16", "close": 2.087124, "volume": 114709.0}, {"date": "2000-10-17", "close": 2.03046, "volume": 32557.0}, {"date": "2000-10-18", "close": 2.07768, "volume": 165503.0}, {"date": "2000-10-19", "close": 2.07768, "volume": 276059.0}, {"date": "2000-10-20", "close": 2.058792, "volume": 228206.0}, {"date": "2000-10-23", "close": 2.068236, "volume": 2441.0}, {"date": "2000-10-24", "close": 2.1249, "volume": 501769.0}, {"date": "2000-10-25", "close": 2.21934, "volume": 92286.0}, {"date": "2000-10-26", "close": 2.181564, "volume": 15545.0}, {"date": "2000-10-27", "close": 2.257116, "volume": 38425.0}, {"date": "2000-10-30", "close": 2.209896, "volume": 39302.0}, {"date": "2000-10-31", "close": 2.257116, "volume": 19151.0}, {"date": "2000-11-01", "close": 2.238228, "volume": 38711.0}, {"date": "2000-11-02", "close": 2.257116, "volume": 24686.0}, {"date": "2000-11-03", "close": 2.200452, "volume": 12417.0}, {"date": "2000-11-06", "close": 2.200452, "volume": 4569.0}, {"date": "2000-11-07", "close": 2.228784, "volume": 4751.0}, {"date": "2000-11-08", "close": 2.209896, "volume": 19536.0}, {"date": "2000-11-09", "close": 2.17212, "volume": 41336.0}, {"date": "2000-11-10", "close": 2.134344, "volume": 95990.0}, {"date": "2000-11-13", "close": 2.21934, "volume": 87215.0}, {"date": "2000-11-14", "close": 2.17212, "volume": 14212.0}, {"date": "2000-11-15", "close": 2.191008, "volume": 50380.0}, {"date": "2000-11-16", "close": 2.068236, "volume": 248041.0}, {"date": "2000-11-17", "close": 2.021016, "volume": 114930.0}, {"date": "2000-11-20", "close": 2.03046, "volume": 162396.0}, {"date": "2000-11-21", "close": 2.039904, "volume": 54744.0}, {"date": "2000-11-22", "close": 2.058792, "volume": 131591.0}, {"date": "2000-11-23", "close": 2.039904, "volume": 31020.0}, {"date": "2000-11-24", "close": 1.964352, "volume": 115978.0}, {"date": "2000-11-27", "close": 1.98324, "volume": 35726.0}, {"date": "2000-11-28", "close": 1.93602, "volume": 56308.0}, {"date": "2000-11-29", "close": 1.98324, "volume": 24429.0}, {"date": "2000-11-30", "close": 1.98324, "volume": 29161.0}, {"date": "2000-12-01", "close": 1.93602, "volume": 10724.0}, {"date": "2000-12-04", "close": 1.93602, "volume": 22685.0}, {"date": "2000-12-05", "close": 1.93602, "volume": 35186.0}, {"date": "2000-12-06", "close": 1.926576, "volume": 60310.0}, {"date": "2000-12-07", "close": 1.93602, "volume": 78886.0}, {"date": "2000-12-08", "close": 1.973796, "volume": 14062.0}, {"date": "2000-12-11", "close": 1.98324, "volume": 75180.0}, {"date": "2000-12-12", "close": 1.973796, "volume": 9106.0}, {"date": "2000-12-13", "close": 1.98324, "volume": 12820.0}, {"date": "2000-12-14", "close": 1.98324, "volume": null}, {"date": "2000-12-15", "close": 1.926576, "volume": 55379.0}, {"date": "2000-12-18", "close": 1.926576, "volume": 958.0}, {"date": "2000-12-19", "close": 1.93602, "volume": 14824.0}, {"date": "2000-12-20", "close": 1.926576, "volume": 12230.0}, {"date": "2000-12-21", "close": 1.926576, "volume": 16148.0}, {"date": "2000-12-22", "close": 1.898244, "volume": 42090.0}, {"date": "2000-12-27", "close": 1.898244, "volume": 529.0}, {"date": "2000-12-28", "close": 1.93602, "volume": 4235.0}, {"date": "2000-12-29", "close": 1.93602, "volume": 19196.0}, {"date": "2001-01-02", "close": 1.954908, "volume": 8700.0}, {"date": "2001-01-03", "close": 1.926576, "volume": 25534.0}, {"date": "2001-01-04", "close": 1.93602, "volume": 38649.0}, {"date": "2001-01-05", "close": 1.926576, "volume": 51182.0}, {"date": "2001-01-08", "close": 1.917132, "volume": 25197.0}, {"date": "2001-01-09", "close": 1.898244, "volume": 44519.0}, {"date": "2001-01-10", "close": 1.907688, "volume": 50381.0}, {"date": "2001-01-11", "close": 1.917132, "volume": 10112.0}, {"date": "2001-01-12", "close": 1.926576, "volume": 33596.0}, {"date": "2001-01-15", "close": 1.84158, "volume": 722988.0}, {"date": "2001-01-16", "close": 1.84158, "volume": 13479.0}, {"date": "2001-01-17", "close": 1.8888, "volume": 160508.0}, {"date": "2001-01-18", "close": 1.898244, "volume": 21508.0}, {"date": "2001-01-19", "close": 1.93602, "volume": 4235.0}, {"date": "2001-01-22", "close": 1.93602, "volume": 30178.0}, {"date": "2001-01-23", "close": 1.992684, "volume": 112399.0}, {"date": "2001-01-24", "close": 2.07768, "volume": 77510.0}, {"date": "2001-01-25", "close": 2.03046, "volume": 69833.0}, {"date": "2001-01-29", "close": 2.03046, "volume": 58476.0}, {"date": "2001-01-30", "close": 2.03046, "volume": 56209.0}, {"date": "2001-01-31", "close": 2.039904, "volume": 67150.0}, {"date": "2001-02-01", "close": 2.03046, "volume": 39000.0}, {"date": "2001-02-02", "close": 2.021016, "volume": 268925.0}, {"date": "2001-02-05", "close": 2.03046, "volume": 38818.0}, {"date": "2001-02-06", "close": 2.03046, "volume": 83386.0}, {"date": "2001-02-07", "close": 2.115456, "volume": 20622.0}, {"date": "2001-02-08", "close": 2.115456, "volume": 44716.0}, {"date": "2001-02-09", "close": 2.1249, "volume": 13331.0}, {"date": "2001-02-12", "close": 2.096568, "volume": 34477.0}, {"date": "2001-02-13", "close": 2.1249, "volume": 72433.0}, {"date": "2001-02-14", "close": 2.143788, "volume": 178208.0}, {"date": "2001-02-15", "close": 2.1249, "volume": 63575.0}, {"date": "2001-02-16", "close": 2.1249, "volume": 103770.0}, {"date": "2001-02-19", "close": 2.1249, "volume": 42065.0}, {"date": "2001-02-20", "close": 2.1249, "volume": 113325.0}, {"date": "2001-02-21", "close": 2.115456, "volume": 68581.0}, {"date": "2001-02-22", "close": 2.068236, "volume": 166555.0}, {"date": "2001-02-23", "close": 2.068236, "volume": 48829.0}, {"date": "2001-02-26", "close": 2.068236, "volume": 150133.0}, {"date": "2001-02-27", "close": 2.068236, "volume": 674248.0}, {"date": "2001-02-28", "close": 2.058792, "volume": 106321.0}, {"date": "2001-03-01", "close": 2.07768, "volume": 45385.0}, {"date": "2001-03-02", "close": 2.07768, "volume": 23989.0}, {"date": "2001-03-05", "close": 2.068236, "volume": 28521.0}, {"date": "2001-03-06", "close": 2.07768, "volume": 15269.0}, {"date": "2001-03-07", "close": 2.068236, "volume": 38755.0}, {"date": "2001-03-08", "close": 2.07768, "volume": 12283.0}, {"date": "2001-03-09", "close": 2.058792, "volume": 98746.0}, {"date": "2001-03-12", "close": 2.049348, "volume": 32892.0}, {"date": "2001-03-13", "close": 2.058792, "volume": 22015.0}, {"date": "2001-03-14", "close": 1.973796, "volume": 115072.0}, {"date": "2001-03-15", "close": 1.93602, "volume": 107163.0}, {"date": "2001-03-16", "close": 1.98324, "volume": 37422.0}, {"date": "2001-03-19", "close": 1.945464, "volume": 16347.0}, {"date": "2001-03-20", "close": 1.973796, "volume": 90148.0}, {"date": "2001-03-21", "close": 1.964352, "volume": 63440.0}, {"date": "2001-03-22", "close": 1.93602, "volume": 74457.0}, {"date": "2001-03-23", "close": 1.8888, "volume": 56693.0}, {"date": "2001-03-26", "close": 1.860468, "volume": 118052.0}, {"date": "2001-03-27", "close": 1.869912, "volume": 71167.0}, {"date": "2001-03-28", "close": 1.860468, "volume": 99680.0}, {"date": "2001-03-29", "close": 1.860468, "volume": 62474.0}, {"date": "2001-03-30", "close": 1.860468, "volume": 44653.0}, {"date": "2001-04-02", "close": 1.860468, "volume": 109023.0}, {"date": "2001-04-03", "close": 1.860468, "volume": 144213.0}, {"date": "2001-04-04", "close": 1.860468, "volume": 53355.0}, {"date": "2001-04-05", "close": 1.869912, "volume": 187344.0}, {"date": "2001-04-06", "close": 1.869912, "volume": 158539.0}, {"date": "2001-04-09", "close": 1.832136, "volume": 56970.0}, {"date": "2001-04-10", "close": 1.84158, "volume": 10695.0}, {"date": "2001-04-11", "close": 1.84158, "volume": 51832.0}, {"date": "2001-04-12", "close": 1.860468, "volume": 18996.0}, {"date": "2001-04-17", "close": 1.822692, "volume": 63609.0}, {"date": "2001-04-18", "close": 1.827414, "volume": 22436.0}, {"date": "2001-04-19", "close": 1.832136, "volume": 87892.0}, {"date": "2001-04-20", "close": 1.832136, "volume": 74378.0}, {"date": "2001-04-23", "close": 1.84158, "volume": 144897.0}, {"date": "2001-04-24", "close": 1.84158, "volume": 82655.0}, {"date": "2001-04-26", "close": 1.832136, "volume": 65482.0}, {"date": "2001-04-27", "close": 1.803804, "volume": 553655.0}, {"date": "2001-04-30", "close": 1.84158, "volume": 48665.0}, {"date": "2001-05-01", "close": 1.84158, "volume": 23931.0}, {"date": "2001-05-02", "close": 1.84158, "volume": 182251.0}, {"date": "2001-05-03", "close": 1.803804, "volume": 211118.0}, {"date": "2001-05-04", "close": 1.79436, "volume": 65721.0}, {"date": "2001-05-07", "close": 1.756584, "volume": 206861.0}, {"date": "2001-05-08", "close": 1.69992, "volume": 181956.0}, {"date": "2001-05-09", "close": 1.69992, "volume": 307497.0}, {"date": "2001-05-10", "close": 1.69992, "volume": 226766.0}, {"date": "2001-05-11", "close": 1.662144, "volume": 1407434.0}, {"date": "2001-05-14", "close": 1.662144, "volume": 16608.0}, {"date": "2001-05-15", "close": 1.84158, "volume": 73737.0}, {"date": "2001-05-16", "close": 1.79436, "volume": 47281.0}, {"date": "2001-05-17", "close": 1.74714, "volume": 75091.0}, {"date": "2001-05-18", "close": 1.690476, "volume": 78014.0}, {"date": "2001-05-21", "close": 1.681032, "volume": 73417.0}, {"date": "2001-05-22", "close": 1.662144, "volume": 331443.0}, {"date": "2001-05-23", "close": 1.643256, "volume": 137704.0}, {"date": "2001-05-24", "close": 1.60548, "volume": 230757.0}, {"date": "2001-05-25", "close": 1.614924, "volume": 108881.0}, {"date": "2001-05-28", "close": 1.596036, "volume": 394637.0}, {"date": "2001-05-29", "close": 1.586592, "volume": 110630.0}, {"date": "2001-05-30", "close": 1.60548, "volume": 351872.0}, {"date": "2001-05-31", "close": 1.586592, "volume": 155830.0}, {"date": "2001-06-01", "close": 1.586592, "volume": 90898.0}, {"date": "2001-06-04", "close": 1.6527, "volume": 8507452.0}, {"date": "2001-06-05", "close": 1.74714, "volume": 82647.0}, {"date": "2001-06-06", "close": 1.74714, "volume": 13266507.0}, {"date": "2001-06-07", "close": 1.822692, "volume": 121611.0}, {"date": "2001-06-08", "close": 1.813248, "volume": 61571.0}, {"date": "2001-06-12", "close": 1.756584, "volume": 28838.0}, {"date": "2001-06-13", "close": 1.813248, "volume": 34086.0}, {"date": "2001-06-14", "close": 1.784916, "volume": 53082.0}, {"date": "2001-06-15", "close": 1.756584, "volume": 28486.0}, {"date": "2001-06-18", "close": 1.775472, "volume": 7412.0}, {"date": "2001-06-19", "close": 1.728252, "volume": 53767.0}, {"date": "2001-06-20", "close": 1.74714, "volume": 2703495.0}, {"date": "2001-06-21", "close": 1.74714, "volume": 1071031.0}, {"date": "2001-06-22", "close": 1.756584, "volume": 22136.0}, {"date": "2001-06-25", "close": 1.756584, "volume": 61949.0}, {"date": "2001-06-26", "close": 1.775472, "volume": 131506.0}, {"date": "2001-06-27", "close": 1.813248, "volume": 43880.0}, {"date": "2001-06-28", "close": 1.822692, "volume": 37945.0}, {"date": "2001-06-29", "close": 1.84158, "volume": 60491.0}, {"date": "2001-07-02", "close": 1.784916, "volume": 55263.0}, {"date": "2001-07-03", "close": 1.84158, "volume": 12930.0}, {"date": "2001-07-04", "close": 1.832136, "volume": 24296.0}, {"date": "2001-07-05", "close": 1.822692, "volume": 3216.0}, {"date": "2001-07-06", "close": 1.79436, "volume": 29102.0}, {"date": "2001-07-09", "close": 1.79436, "volume": 42573.0}, {"date": "2001-07-10", "close": 1.832136, "volume": 18078.0}, {"date": "2001-07-11", "close": 1.822692, "volume": 13589.0}, {"date": "2001-07-12", "close": 1.851024, "volume": 30233.0}, {"date": "2001-07-13", "close": 1.917132, "volume": 55020.0}, {"date": "2001-07-16", "close": 1.992684, "volume": 61923.0}, {"date": "2001-07-17", "close": 1.973796, "volume": 63109.0}, {"date": "2001-07-18", "close": 1.973796, "volume": 20120.0}, {"date": "2001-07-19", "close": 1.93602, "volume": 33450.0}, {"date": "2001-07-20", "close": 1.832136, "volume": 46853.0}, {"date": "2001-07-23", "close": 1.869912, "volume": 5824.0}, {"date": "2001-07-24", "close": 1.860468, "volume": 565307.0}, {"date": "2001-07-25", "close": 1.860468, "volume": 709088.0}, {"date": "2001-07-26", "close": 1.851024, "volume": 53729.0}, {"date": "2001-07-27", "close": 1.813248, "volume": 31899.0}, {"date": "2001-07-30", "close": 1.79436, "volume": 24354.0}, {"date": "2001-07-31", "close": 1.813248, "volume": 11715.0}, {"date": "2001-08-01", "close": 1.879356, "volume": 23888.0}, {"date": "2001-08-02", "close": 1.8888, "volume": 6279.0}, {"date": "2001-08-03", "close": 1.879356, "volume": 33716.0}, {"date": "2001-08-06", "close": 1.879356, "volume": 12196.0}, {"date": "2001-08-07", "close": 1.84158, "volume": 23218.0}, {"date": "2001-08-08", "close": 1.84158, "volume": 18663.0}, {"date": "2001-08-09", "close": 1.869912, "volume": 10521.0}, {"date": "2001-08-10", "close": 1.79436, "volume": 39083.0}, {"date": "2001-08-13", "close": 1.803804, "volume": 6073.0}, {"date": "2001-08-14", "close": 1.813248, "volume": 12389.0}, {"date": "2001-08-15", "close": 1.84158, "volume": 132571.0}, {"date": "2001-08-16", "close": 1.84158, "volume": 34413.0}, {"date": "2001-08-17", "close": 1.84158, "volume": 17471.0}, {"date": "2001-08-20", "close": 1.822692, "volume": 7061.0}, {"date": "2001-08-21", "close": 1.803804, "volume": 17323.0}, {"date": "2001-08-22", "close": 1.803804, "volume": 13581.0}, {"date": "2001-08-23", "close": 1.84158, "volume": 49664.0}, {"date": "2001-08-24", "close": 1.822692, "volume": 36069.0}, {"date": "2001-08-27", "close": 1.822692, "volume": 42358.0}, {"date": "2001-08-28", "close": 1.79436, "volume": 46611.0}, {"date": "2001-08-29", "close": 1.803804, "volume": 6364.0}, {"date": "2001-08-30", "close": 1.822692, "volume": 37109.0}, {"date": "2001-08-31", "close": 1.832136, "volume": 77034.0}, {"date": "2001-09-03", "close": 1.84158, "volume": 94855.0}, {"date": "2001-09-04", "close": 1.803804, "volume": 5861.0}, {"date": "2001-09-05", "close": 1.803804, "volume": 24768.0}, {"date": "2001-09-06", "close": 1.803804, "volume": 52328.0}, {"date": "2001-09-10", "close": 1.766028, "volume": 20202.0}, {"date": "2001-09-11", "close": 1.803804, "volume": 19179.0}, {"date": "2001-09-12", "close": 1.737696, "volume": 109043.0}, {"date": "2001-09-13", "close": 1.718808, "volume": 1109939.0}, {"date": "2001-09-14", "close": 1.6527, "volume": 86313.0}, {"date": "2001-09-17", "close": 1.586592, "volume": 412305.0}, {"date": "2001-09-18", "close": 1.586592, "volume": 751350.0}, {"date": "2001-09-19", "close": 1.614924, "volume": 558640.0}, {"date": "2001-09-20", "close": 1.596036, "volume": 64591.0}, {"date": "2001-09-21", "close": 1.567704, "volume": 1003697.0}, {"date": "2001-09-24", "close": 1.482708, "volume": 31766.0}, {"date": "2001-09-25", "close": 1.501596, "volume": 579191.0}, {"date": "2001-09-26", "close": 1.492152, "volume": 132577.0}, {"date": "2001-09-27", "close": 1.4912076, "volume": 88439.0}, {"date": "2001-09-28", "close": 1.501596, "volume": 94769.0}, {"date": "2001-10-01", "close": 1.55826, "volume": 46367.0}, {"date": "2001-10-02", "close": 1.5507048, "volume": 31336.0}, {"date": "2001-10-03", "close": 1.548816, "volume": 226917.0}, {"date": "2001-10-04", "close": 1.548816, "volume": 71044.0}, {"date": "2001-10-05", "close": 1.548816, "volume": 49914.0}, {"date": "2001-10-08", "close": 1.539372, "volume": 58828.0}, {"date": "2001-10-09", "close": 1.539372, "volume": 379877.0}, {"date": "2001-10-10", "close": 1.548816, "volume": 53831.0}, {"date": "2001-10-11", "close": 1.55826, "volume": 62724.0}, {"date": "2001-10-12", "close": 1.624368, "volume": 118149.0}, {"date": "2001-10-15", "close": 1.690476, "volume": 72096.0}, {"date": "2001-10-16", "close": 1.718808, "volume": 70475.0}, {"date": "2001-10-17", "close": 1.690476, "volume": 63653.0}, {"date": "2001-10-18", "close": 1.624368, "volume": 43504.0}, {"date": "2001-10-19", "close": 1.671588, "volume": 14964.0}, {"date": "2001-10-22", "close": 1.69992, "volume": 27402.0}, {"date": "2001-10-23", "close": 1.728252, "volume": 10589.0}, {"date": "2001-10-24", "close": 1.69992, "volume": 16678.0}, {"date": "2001-10-25", "close": 1.728252, "volume": 26843.0}, {"date": "2001-10-26", "close": 1.718808, "volume": 6671.0}, {"date": "2001-10-29", "close": 1.69992, "volume": 18149.0}, {"date": "2001-10-30", "close": 1.69992, "volume": 92966.0}, {"date": "2001-10-31", "close": 1.69992, "volume": 28305.0}, {"date": "2001-11-01", "close": 1.69992, "volume": 22718.0}, {"date": "2001-11-02", "close": 1.6527, "volume": 28685.0}, {"date": "2001-11-05", "close": 1.671588, "volume": 14058.0}, {"date": "2001-11-06", "close": 1.6527, "volume": 9000.0}, {"date": "2001-11-07", "close": 1.6527, "volume": 101254.0}, {"date": "2001-11-08", "close": 1.662144, "volume": 14343.0}, {"date": "2001-11-09", "close": 1.69992, "volume": 31245.0}, {"date": "2001-11-12", "close": 1.671588, "volume": 10432.0}, {"date": "2001-11-13", "close": 1.6527, "volume": 50579.0}, {"date": "2001-11-14", "close": 1.728252, "volume": 66105.0}, {"date": "2001-11-15", "close": 1.926576, "volume": 263901.0}, {"date": "2001-11-16", "close": 1.954908, "volume": 85989.0}, {"date": "2001-11-19", "close": 2.021016, "volume": 136039.0}, {"date": "2001-11-20", "close": 2.1249, "volume": 339979.0}, {"date": "2001-11-21", "close": 2.07768, "volume": 287020.0}, {"date": "2001-11-22", "close": 2.1249, "volume": 709170.0}, {"date": "2001-11-23", "close": 2.134344, "volume": 422854.0}, {"date": "2001-11-26", "close": 2.153232, "volume": 223025.0}, {"date": "2001-11-27", "close": 2.143788, "volume": 362726.0}, {"date": "2001-11-28", "close": 2.115456, "volume": 89251.0}, {"date": "2001-11-29", "close": 2.115456, "volume": 28971.0}, {"date": "2001-11-30", "close": 2.1249, "volume": 603076.0}, {"date": "2001-12-03", "close": 2.1249, "volume": 71116.0}, {"date": "2001-12-04", "close": 2.1249, "volume": 64225.0}, {"date": "2001-12-05", "close": 2.153232, "volume": 64231.0}, {"date": "2001-12-06", "close": 2.162676, "volume": 48285.0}, {"date": "2001-12-07", "close": 2.153232, "volume": 65492.0}, {"date": "2001-12-10", "close": 2.134344, "volume": 52626.0}, {"date": "2001-12-11", "close": 2.153232, "volume": 35997.0}, {"date": "2001-12-12", "close": 2.162676, "volume": 472809.0}, {"date": "2001-12-13", "close": 2.1249, "volume": 829204.0}, {"date": "2001-12-14", "close": 2.153232, "volume": 2583409.0}, {"date": "2001-12-17", "close": 2.17212, "volume": 45125.0}, {"date": "2001-12-18", "close": 2.285448, "volume": 156100.0}, {"date": "2001-12-19", "close": 2.276004, "volume": 66217.0}, {"date": "2001-12-20", "close": 2.304336, "volume": 74387.0}, {"date": "2001-12-21", "close": 2.304336, "volume": 92438.0}, {"date": "2001-12-24", "close": 2.332668, "volume": 113670.0}, {"date": "2001-12-27", "close": 2.332668, "volume": 43449.0}, {"date": "2001-12-28", "close": 2.370444, "volume": 31843.0}, {"date": "2001-12-31", "close": 2.361, "volume": 16148.0}, {"date": "2002-01-02", "close": 2.361, "volume": 195723.0}, {"date": "2002-01-03", "close": 2.323224, "volume": 6671.0}, {"date": "2002-01-04", "close": 2.342112, "volume": 61147.0}, {"date": "2002-01-07", "close": 2.323224, "volume": 138897.0}, {"date": "2002-01-08", "close": 2.342112, "volume": 108735.0}, {"date": "2002-01-09", "close": 2.323224, "volume": 33057.0}, {"date": "2002-01-10", "close": 2.332668, "volume": 27760.0}, {"date": "2002-01-11", "close": 2.323224, "volume": 37916.0}, {"date": "2002-01-14", "close": 2.294892, "volume": 571642.0}, {"date": "2002-01-15", "close": 2.285448, "volume": 707261.0}, {"date": "2002-01-16", "close": 2.285448, "volume": 247119.0}, {"date": "2002-01-17", "close": 2.276004, "volume": 124195.0}, {"date": "2002-01-18", "close": 2.332668, "volume": 221253.0}, {"date": "2002-01-21", "close": 2.304336, "volume": 268938.0}, {"date": "2002-01-22", "close": 2.323224, "volume": 53094.0}, {"date": "2002-01-23", "close": 2.323224, "volume": 97634.0}, {"date": "2002-01-24", "close": 2.332668, "volume": 44445.0}, {"date": "2002-01-25", "close": 2.342112, "volume": 49381.0}, {"date": "2002-01-29", "close": 2.389332, "volume": 114585.0}, {"date": "2002-01-30", "close": 2.379888, "volume": 19392.0}, {"date": "2002-01-31", "close": 2.379888, "volume": 22550.0}, {"date": "2002-02-01", "close": 2.5971, "volume": 139493.0}, {"date": "2002-02-04", "close": 2.625432, "volume": 3263319.0}, {"date": "2002-02-05", "close": 2.568768, "volume": 128661.0}, {"date": "2002-02-06", "close": 2.587656, "volume": 236624.0}, {"date": "2002-02-07", "close": 2.559324, "volume": 73358.0}, {"date": "2002-02-08", "close": 2.587656, "volume": 61875.0}, {"date": "2002-02-11", "close": 2.587656, "volume": 55401.0}, {"date": "2002-02-12", "close": 2.521548, "volume": 272650.0}, {"date": "2002-02-13", "close": 2.512104, "volume": 47596.0}, {"date": "2002-02-14", "close": 2.530992, "volume": 43311.0}, {"date": "2002-02-15", "close": 2.568768, "volume": 89115.0}, {"date": "2002-02-18", "close": 2.606544, "volume": 160303.0}, {"date": "2002-02-19", "close": 2.606544, "volume": 91149.0}, {"date": "2002-02-20", "close": 2.587656, "volume": 65920.0}, {"date": "2002-02-21", "close": 2.606544, "volume": 45456.0}, {"date": "2002-02-22", "close": 2.5971, "volume": 96988.0}, {"date": "2002-02-25", "close": 2.568768, "volume": 384165.0}, {"date": "2002-02-26", "close": 2.474328, "volume": 163575.0}, {"date": "2002-02-27", "close": 2.483772, "volume": 30042.0}, {"date": "2002-02-28", "close": 2.474328, "volume": 40105.0}, {"date": "2002-03-01", "close": 2.483772, "volume": 28852.0}, {"date": "2002-03-04", "close": 2.493216, "volume": 24018.0}, {"date": "2002-03-05", "close": 2.512104, "volume": 23567.0}, {"date": "2002-03-06", "close": 2.587656, "volume": 554417.0}, {"date": "2002-03-07", "close": 2.587656, "volume": 153681.0}, {"date": "2002-03-08", "close": 2.559324, "volume": 10165.0}, {"date": "2002-03-11", "close": 2.493216, "volume": 61601.0}, {"date": "2002-03-12", "close": 2.493216, "volume": 42039.0}, {"date": "2002-03-13", "close": 2.512104, "volume": 29529.0}, {"date": "2002-03-14", "close": 2.568768, "volume": 67174.0}, {"date": "2002-03-15", "close": 2.578212, "volume": 58344.0}, {"date": "2002-03-18", "close": 2.54988, "volume": 394075.0}, {"date": "2002-03-19", "close": 2.54988, "volume": 108005.0}, {"date": "2002-03-20", "close": 2.474328, "volume": 58645.0}, {"date": "2002-03-21", "close": 2.483772, "volume": 452912.0}, {"date": "2002-03-22", "close": 2.417664, "volume": 2912.0}, {"date": "2002-03-25", "close": 2.436552, "volume": 21837.0}, {"date": "2002-03-26", "close": 2.474328, "volume": 77228.0}, {"date": "2002-03-27", "close": 2.45544, "volume": 709014.0}, {"date": "2002-03-28", "close": 2.512104, "volume": 38414.0}, {"date": "2002-04-02", "close": 2.474328, "volume": 103722.0}, {"date": "2002-04-03", "close": 2.474328, "volume": 3971.0}, {"date": "2002-04-04", "close": 2.474328, "volume": 70121.0}, {"date": "2002-04-05", "close": 2.493216, "volume": 7542.0}, {"date": "2002-04-08", "close": 2.483772, "volume": 21656.0}, {"date": "2002-04-09", "close": 2.464884, "volume": 15417.0}, {"date": "2002-04-10", "close": 2.464884, "volume": 24651.0}, {"date": "2002-04-11", "close": 2.50266, "volume": 63880.0}, {"date": "2002-04-12", "close": 2.50266, "volume": 9552.0}, {"date": "2002-04-15", "close": 2.512104, "volume": 22656.0}, {"date": "2002-04-16", "close": 2.512104, "volume": 100129.0}, {"date": "2002-04-17", "close": 2.50266, "volume": 27001.0}, {"date": "2002-04-18", "close": 2.50266, "volume": 27853.0}, {"date": "2002-04-19", "close": 2.50266, "volume": 41958.0}, {"date": "2002-04-22", "close": 2.474328, "volume": 568430.0}, {"date": "2002-04-23", "close": 2.50266, "volume": 46326.0}, {"date": "2002-04-24", "close": 2.512104, "volume": 70150.0}, {"date": "2002-04-26", "close": 2.50266, "volume": 149144.0}, {"date": "2002-04-29", "close": 2.512104, "volume": 125916.0}, {"date": "2002-04-30", "close": 2.512104, "volume": 602053.0}, {"date": "2002-05-01", "close": 2.50266, "volume": 73099.0}, {"date": "2002-05-02", "close": 2.50266, "volume": 836534.0}, {"date": "2002-05-03", "close": 2.50266, "volume": 35064.0}, {"date": "2002-05-06", "close": 2.512104, "volume": 20053.0}, {"date": "2002-05-07", "close": 2.530992, "volume": 1636764.0}, {"date": "2002-05-08", "close": 2.45544, "volume": 29868.0}, {"date": "2002-05-09", "close": 2.45544, "volume": 95269.0}, {"date": "2002-05-10", "close": 2.493216, "volume": 40010.0}, {"date": "2002-05-13", "close": 2.530992, "volume": 56473.0}, {"date": "2002-05-14", "close": 2.40822, "volume": 393598.0}, {"date": "2002-05-15", "close": 2.493216, "volume": 34867.0}, {"date": "2002-05-16", "close": 2.483772, "volume": 404987.0}, {"date": "2002-05-17", "close": 2.45544, "volume": 1351713.0}, {"date": "2002-05-20", "close": 2.45544, "volume": 20712.0}, {"date": "2002-05-21", "close": 2.45544, "volume": 8895.0}, {"date": "2002-05-22", "close": 2.464884, "volume": 52967.0}, {"date": "2002-05-23", "close": 2.474328, "volume": 17665.0}, {"date": "2002-05-24", "close": 2.464884, "volume": 25706.0}, {"date": "2002-05-27", "close": 2.436552, "volume": 59511.0}, {"date": "2002-05-28", "close": 2.45544, "volume": 64445.0}, {"date": "2002-05-29", "close": 2.464884, "volume": 109240.0}, {"date": "2002-05-30", "close": 2.474328, "volume": 23203.0}, {"date": "2002-05-31", "close": 2.50266, "volume": 54003.0}, {"date": "2002-06-03", "close": 2.464884, "volume": 52017.0}, {"date": "2002-06-04", "close": 2.464884, "volume": 14349.0}, {"date": "2002-06-05", "close": 2.530992, "volume": 50760.0}, {"date": "2002-06-06", "close": 2.559324, "volume": 267348.0}, {"date": "2002-06-07", "close": 2.50266, "volume": 176767.0}, {"date": "2002-06-11", "close": 2.512104, "volume": 129129.0}, {"date": "2002-06-12", "close": 2.464884, "volume": 35012.0}, {"date": "2002-06-13", "close": 2.474328, "volume": 117961.0}, {"date": "2002-06-14", "close": 2.474328, "volume": 62378.0}, {"date": "2002-06-17", "close": 2.40822, "volume": 9424.0}, {"date": "2002-06-18", "close": 2.493216, "volume": 565959.0}, {"date": "2002-06-19", "close": 2.45544, "volume": 15142.0}, {"date": "2002-06-20", "close": 2.474328, "volume": 153933.0}, {"date": "2002-06-21", "close": 2.427108, "volume": 796162.0}, {"date": "2002-06-24", "close": 2.45544, "volume": 1039007.0}, {"date": "2002-06-25", "close": 2.417664, "volume": 1154950.0}, {"date": "2002-06-26", "close": 2.40822, "volume": 123102.0}, {"date": "2002-06-27", "close": 2.361, "volume": 18086.0}, {"date": "2002-06-28", "close": 2.26656, "volume": 181895.0}, {"date": "2002-07-01", "close": 2.40822, "volume": 64366.0}, {"date": "2002-07-02", "close": 2.351556, "volume": 23266.0}, {"date": "2002-07-03", "close": 2.389332, "volume": 66551.0}, {"date": "2002-07-04", "close": 2.379888, "volume": 122444.0}, {"date": "2002-07-05", "close": 2.40822, "volume": 14599.0}, {"date": "2002-07-08", "close": 2.483772, "volume": 32421.0}, {"date": "2002-07-09", "close": 2.474328, "volume": 42885.0}, {"date": "2002-07-10", "close": 2.50266, "volume": 48682.0}, {"date": "2002-07-11", "close": 2.50266, "volume": 78547.0}, {"date": "2002-07-12", "close": 2.436552, "volume": 732090.0}, {"date": "2002-07-15", "close": 2.436552, "volume": 5419.0}, {"date": "2002-07-16", "close": 2.445996, "volume": 17264.0}, {"date": "2002-07-17", "close": 2.361, "volume": 16181.0}, {"date": "2002-07-18", "close": 2.276004, "volume": 10906.0}, {"date": "2002-07-19", "close": 2.285448, "volume": 15015.0}, {"date": "2002-07-22", "close": 2.285448, "volume": 731125.0}, {"date": "2002-07-23", "close": 2.26656, "volume": 46698.0}, {"date": "2002-07-24", "close": 2.17212, "volume": 28042.0}, {"date": "2002-07-25", "close": 2.21934, "volume": 83047.0}, {"date": "2002-07-26", "close": 2.21934, "volume": 30462.0}, {"date": "2002-07-29", "close": 2.238228, "volume": 20383.0}, {"date": "2002-07-30", "close": 2.26656, "volume": 75709.0}, {"date": "2002-07-31", "close": 2.31378, "volume": 238564.0}, {"date": "2002-08-01", "close": 2.31378, "volume": 4024.0}, {"date": "2002-08-02", "close": 2.26656, "volume": 3143.0}, {"date": "2002-08-05", "close": 2.26656, "volume": 1482.0}, {"date": "2002-08-06", "close": 2.247672, "volume": 10773.0}, {"date": "2002-08-07", "close": 2.361, "volume": 367424.0}, {"date": "2002-08-08", "close": 2.361, "volume": 258347.0}, {"date": "2002-08-09", "close": 2.361, "volume": 213363.0}, {"date": "2002-08-12", "close": 2.379888, "volume": 2700.0}, {"date": "2002-08-13", "close": 2.427108, "volume": 14300.0}, {"date": "2002-08-14", "close": 2.436552, "volume": 5378.0}, {"date": "2002-08-15", "close": 2.40822, "volume": 25376.0}, {"date": "2002-08-16", "close": 2.276004, "volume": 8159.0}, {"date": "2002-08-19", "close": 2.361, "volume": 9530.0}, {"date": "2002-08-21", "close": 2.361, "volume": 21665.0}, {"date": "2002-08-22", "close": 2.361, "volume": 14113.0}, {"date": "2002-08-23", "close": 2.361, "volume": 36679.0}, {"date": "2002-08-26", "close": 2.351556, "volume": 1980.0}, {"date": "2002-08-27", "close": 2.427108, "volume": 30707.0}, {"date": "2002-08-28", "close": 2.45544, "volume": 48992.0}, {"date": "2002-08-29", "close": 2.474328, "volume": 17863.0}, {"date": "2002-08-30", "close": 2.50266, "volume": 270654.0}, {"date": "2002-09-02", "close": 2.521548, "volume": 300533.0}, {"date": "2002-09-03", "close": 2.530992, "volume": 422913.0}, {"date": "2002-09-04", "close": 2.530992, "volume": 96040.0}, {"date": "2002-09-05", "close": 2.5971, "volume": 83962.0}, {"date": "2002-09-06", "close": 2.493216, "volume": 57444.0}, {"date": "2002-09-09", "close": 2.512104, "volume": 12146.0}, {"date": "2002-09-10", "close": 2.493216, "volume": 17169.0}, {"date": "2002-09-11", "close": 2.568768, "volume": 313838.0}, {"date": "2002-09-12", "close": 2.568768, "volume": 23891.0}, {"date": "2002-09-13", "close": 2.474328, "volume": 1977.0}, {"date": "2002-09-16", "close": 2.474328, "volume": 14354.0}, {"date": "2002-09-17", "close": 2.483772, "volume": 43652.0}, {"date": "2002-09-18", "close": 2.512104, "volume": 119714.0}, {"date": "2002-09-19", "close": 2.530992, "volume": 1249867.0}, {"date": "2002-09-20", "close": 2.540436, "volume": 88819.0}, {"date": "2002-09-23", "close": 2.606544, "volume": 78808.0}, {"date": "2002-09-24", "close": 2.587656, "volume": 72586.0}, {"date": "2002-09-25", "close": 2.578212, "volume": 263218.0}, {"date": "2002-09-26", "close": 2.5971, "volume": 78872.0}, {"date": "2002-09-27", "close": 2.50266, "volume": 121784.0}, {"date": "2002-09-30", "close": 2.50266, "volume": 794875.0}, {"date": "2002-10-01", "close": 2.417664, "volume": 1079610.0}, {"date": "2002-10-02", "close": 2.50266, "volume": 135830.0}, {"date": "2002-10-03", "close": 2.50266, "volume": 51570.0}, {"date": "2002-10-04", "close": 2.50266, "volume": 281008.0}, {"date": "2002-10-07", "close": 2.445996, "volume": 5858.0}, {"date": "2002-10-08", "close": 2.45544, "volume": 105425.0}, {"date": "2002-10-09", "close": 2.45544, "volume": 89458.0}, {"date": "2002-10-10", "close": 2.464884, "volume": 157909.0}, {"date": "2002-10-11", "close": 2.436552, "volume": 51218.0}, {"date": "2002-10-14", "close": 2.40822, "volume": 21405.0}, {"date": "2002-10-15", "close": 2.427108, "volume": 168483.0}, {"date": "2002-10-16", "close": 2.464884, "volume": 151395.0}, {"date": "2002-10-17", "close": 2.436552, "volume": 58613.0}, {"date": "2002-10-18", "close": 2.45544, "volume": 841305.0}, {"date": "2002-10-21", "close": 2.45544, "volume": 450580.0}, {"date": "2002-10-22", "close": 2.45544, "volume": 175842.0}, {"date": "2002-10-23", "close": 2.483772, "volume": 6796.0}, {"date": "2002-10-24", "close": 2.50266, "volume": 620678.0}, {"date": "2002-10-25", "close": 2.512104, "volume": 910197.0}, {"date": "2002-10-28", "close": 2.45544, "volume": 33022.0}, {"date": "2002-10-29", "close": 2.464884, "volume": 18247.0}, {"date": "2002-10-30", "close": 2.445996, "volume": 70770.0}, {"date": "2002-10-31", "close": 2.493216, "volume": 51363.0}, {"date": "2002-11-01", "close": 2.512104, "volume": 216426.0}, {"date": "2002-11-04", "close": 2.521548, "volume": 108216.0}, {"date": "2002-11-05", "close": 2.540436, "volume": 124859.0}, {"date": "2002-11-06", "close": 2.530992, "volume": 124437.0}, {"date": "2002-11-07", "close": 2.50266, "volume": 230000.0}, {"date": "2002-11-08", "close": 2.493216, "volume": 203497.0}, {"date": "2002-11-11", "close": 2.50266, "volume": 105942.0}, {"date": "2002-11-12", "close": 2.50266, "volume": 216542.0}, {"date": "2002-11-13", "close": 2.389332, "volume": 28616.0}, {"date": "2002-11-14", "close": 2.493216, "volume": 121210.0}, {"date": "2002-11-15", "close": 2.45544, "volume": 221937.0}, {"date": "2002-11-18", "close": 2.474328, "volume": 24673.0}, {"date": "2002-11-19", "close": 2.379888, "volume": 15035.0}, {"date": "2002-11-20", "close": 2.436552, "volume": 52767.0}, {"date": "2002-11-21", "close": 2.45544, "volume": 58719.0}, {"date": "2002-11-22", "close": 2.40822, "volume": 815005.0}, {"date": "2002-11-25", "close": 2.200452, "volume": 21770.0}, {"date": "2002-11-26", "close": 2.200452, "volume": 30259.0}, {"date": "2002-11-27", "close": 2.257116, "volume": 81869.0}, {"date": "2002-11-28", "close": 2.26656, "volume": 458451.0}, {"date": "2002-11-29", "close": 2.351556, "volume": 126017.0}, {"date": "2002-12-02", "close": 2.257116, "volume": 28819.0}, {"date": "2002-12-03", "close": 2.285448, "volume": 164286.0}, {"date": "2002-12-04", "close": 2.285448, "volume": 62587.0}, {"date": "2002-12-05", "close": 2.276004, "volume": 51637.0}, {"date": "2002-12-06", "close": 2.26656, "volume": 18702.0}, {"date": "2002-12-09", "close": 2.294892, "volume": 28730.0}, {"date": "2002-12-10", "close": 2.26656, "volume": 17102.0}, {"date": "2002-12-11", "close": 2.21934, "volume": 11898.0}, {"date": "2002-12-12", "close": 2.21934, "volume": 7535.0}, {"date": "2002-12-13", "close": 2.238228, "volume": 14225.0}, {"date": "2002-12-16", "close": 2.209896, "volume": 1908.0}, {"date": "2002-12-17", "close": 2.181564, "volume": 16729.0}, {"date": "2002-12-18", "close": 2.07768, "volume": 63819.0}, {"date": "2002-12-19", "close": 2.1249, "volume": 170139.0}, {"date": "2002-12-20", "close": 2.115456, "volume": 53967.0}, {"date": "2002-12-23", "close": 2.087124, "volume": 266333.0}, {"date": "2002-12-24", "close": 2.115456, "volume": 317662.0}, {"date": "2002-12-27", "close": 2.106012, "volume": 11630.0}, {"date": "2002-12-30", "close": 2.17212, "volume": 6227.0}, {"date": "2002-12-31", "close": 2.17212, "volume": 11822.0}, {"date": "2003-01-02", "close": 2.209896, "volume": 4925.0}, {"date": "2003-01-03", "close": 2.200452, "volume": 5977.0}, {"date": "2003-01-06", "close": 2.17212, "volume": 55090.0}, {"date": "2003-01-07", "close": 2.143788, "volume": 13851.0}, {"date": "2003-01-08", "close": 2.17212, "volume": 309391.0}, {"date": "2003-01-09", "close": 2.191008, "volume": 47380.0}, {"date": "2003-01-10", "close": 2.162676, "volume": 5184.0}, {"date": "2003-01-13", "close": 2.17212, "volume": 19060.0}, {"date": "2003-01-14", "close": 2.191008, "volume": 21485.0}, {"date": "2003-01-15", "close": 2.162676, "volume": 279047.0}, {"date": "2003-01-16", "close": 2.162676, "volume": 3165.0}, {"date": "2003-01-17", "close": 2.191008, "volume": 62817.0}, {"date": "2003-01-20", "close": 2.191008, "volume": 34821.0}, {"date": "2003-01-21", "close": 2.191008, "volume": 150417.0}, {"date": "2003-01-22", "close": 2.191008, "volume": 19259.0}, {"date": "2003-01-23", "close": 2.200452, "volume": 2148.0}, {"date": "2003-01-24", "close": 2.200452, "volume": 10919.0}, {"date": "2003-01-28", "close": 2.21934, "volume": 48554.0}, {"date": "2003-01-29", "close": 2.153232, "volume": 37222.0}, {"date": "2003-01-30", "close": 2.134344, "volume": 164840.0}, {"date": "2003-01-31", "close": 2.200452, "volume": 32104.0}, {"date": "2003-02-03", "close": 2.134344, "volume": 17515.0}, {"date": "2003-02-04", "close": 2.07768, "volume": 92456.0}, {"date": "2003-02-05", "close": 2.058792, "volume": 56667.0}, {"date": "2003-02-06", "close": 1.98324, "volume": 76314.0}, {"date": "2003-02-07", "close": 2.068236, "volume": 277756.0}, {"date": "2003-02-10", "close": 2.03046, "volume": 5544.0}, {"date": "2003-02-11", "close": 2.03046, "volume": 30511.0}, {"date": "2003-02-12", "close": 2.087124, "volume": 72946.0}, {"date": "2003-02-13", "close": 2.07768, "volume": 988491.0}, {"date": "2003-02-14", "close": 2.07768, "volume": 259733.0}, {"date": "2003-02-17", "close": 2.07768, "volume": 27652.0}, {"date": "2003-02-18", "close": 2.07768, "volume": 75203.0}, {"date": "2003-02-19", "close": 2.115456, "volume": 780322.0}, {"date": "2003-02-20", "close": 2.1249, "volume": 10623.0}, {"date": "2003-02-21", "close": 2.115456, "volume": 471600.0}, {"date": "2003-02-24", "close": 2.153232, "volume": 545772.0}, {"date": "2003-02-25", "close": 2.17212, "volume": 422883.0}, {"date": "2003-02-26", "close": 2.21934, "volume": 20563.0}, {"date": "2003-02-27", "close": 2.17212, "volume": 102014.0}, {"date": "2003-02-28", "close": 2.209896, "volume": 1074982.0}, {"date": "2003-03-03", "close": 2.115456, "volume": 14006.0}, {"date": "2003-03-04", "close": 2.17212, "volume": 35260.0}, {"date": "2003-03-05", "close": 2.17212, "volume": 11569.0}, {"date": "2003-03-06", "close": 2.07768, "volume": 36944.0}, {"date": "2003-03-07", "close": 2.07768, "volume": 4858.0}, {"date": "2003-03-10", "close": 2.087124, "volume": 7110.0}, {"date": "2003-03-11", "close": 2.115456, "volume": 33125.0}, {"date": "2003-03-12", "close": 1.992684, "volume": 16896.0}, {"date": "2003-03-13", "close": 1.98324, "volume": 36476.0}, {"date": "2003-03-14", "close": 1.992684, "volume": 29369.0}, {"date": "2003-03-17", "close": 1.973796, "volume": 31621.0}, {"date": "2003-03-18", "close": 2.07768, "volume": 54090.0}, {"date": "2003-03-19", "close": 2.162676, "volume": 246135.0}, {"date": "2003-03-20", "close": 2.21934, "volume": 9309.0}, {"date": "2003-03-21", "close": 2.247672, "volume": 17867.0}, {"date": "2003-03-24", "close": 2.26656, "volume": 35639.0}, {"date": "2003-03-25", "close": 2.257116, "volume": 41343.0}, {"date": "2003-03-26", "close": 2.228784, "volume": 18529.0}, {"date": "2003-03-27", "close": 2.247672, "volume": 53467.0}, {"date": "2003-03-28", "close": 2.285448, "volume": 334351.0}, {"date": "2003-03-31", "close": 2.247672, "volume": 537274.0}, {"date": "2003-04-01", "close": 2.247672, "volume": 16616.0}, {"date": "2003-04-02", "close": 2.21934, "volume": 8913.0}, {"date": "2003-04-03", "close": 2.21934, "volume": 9761.0}, {"date": "2003-04-04", "close": 2.096568, "volume": 39089.0}, {"date": "2003-04-07", "close": 2.1249, "volume": 861603.0}, {"date": "2003-04-08", "close": 2.191008, "volume": 31811.0}, {"date": "2003-04-09", "close": 2.191008, "volume": 5608.0}, {"date": "2003-04-10", "close": 2.247672, "volume": 52466.0}, {"date": "2003-04-11", "close": 2.247672, "volume": 12017.0}, {"date": "2003-04-14", "close": 2.228784, "volume": 186110.0}, {"date": "2003-04-15", "close": 2.17212, "volume": 4588.0}, {"date": "2003-04-16", "close": 2.153232, "volume": 237529.0}, {"date": "2003-04-17", "close": 2.153232, "volume": 121089.0}, {"date": "2003-04-22", "close": 2.191008, "volume": 359813.0}, {"date": "2003-04-23", "close": 2.162676, "volume": 21092.0}, {"date": "2003-04-24", "close": 2.17212, "volume": 20050.0}, {"date": "2003-04-28", "close": 2.143788, "volume": 54176.0}, {"date": "2003-04-29", "close": 2.21934, "volume": 37315.0}, {"date": "2003-04-30", "close": 2.1249, "volume": 25287.0}, {"date": "2003-05-01", "close": 2.200452, "volume": 31907.0}, {"date": "2003-05-02", "close": 2.17212, "volume": 9240.0}, {"date": "2003-05-05", "close": 2.191008, "volume": 13673.0}, {"date": "2003-05-06", "close": 2.238228, "volume": 19723.0}, {"date": "2003-05-07", "close": 2.26656, "volume": 25233.0}, {"date": "2003-05-08", "close": 2.285448, "volume": 20068.0}, {"date": "2003-05-09", "close": 2.342112, "volume": 28434.0}, {"date": "2003-05-12", "close": 2.398776, "volume": 40954.0}, {"date": "2003-05-13", "close": 2.370444, "volume": 17866.0}, {"date": "2003-05-14", "close": 2.370444, "volume": 27684.0}, {"date": "2003-05-15", "close": 2.191008, "volume": 30245.0}, {"date": "2003-05-16", "close": 2.21934, "volume": 12479.0}, {"date": "2003-05-19", "close": 2.257116, "volume": 13296.0}, {"date": "2003-05-20", "close": 2.247672, "volume": 11950.0}, {"date": "2003-05-21", "close": 2.238228, "volume": 50698.0}, {"date": "2003-05-22", "close": 2.200452, "volume": 11000.0}, {"date": "2003-05-23", "close": 2.257116, "volume": 18501.0}, {"date": "2003-05-26", "close": 2.332668, "volume": 4625.0}, {"date": "2003-05-27", "close": 2.342112, "volume": 38520.0}, {"date": "2003-05-28", "close": 2.379888, "volume": 153101.0}, {"date": "2003-05-29", "close": 2.304336, "volume": 2413.0}, {"date": "2003-05-30", "close": 2.228784, "volume": 25208.0}, {"date": "2003-06-02", "close": 2.247672, "volume": 5918.0}, {"date": "2003-06-03", "close": 2.26656, "volume": 73055.0}, {"date": "2003-06-04", "close": 2.238228, "volume": 35618.0}, {"date": "2003-06-05", "close": 2.209896, "volume": 20923.0}, {"date": "2003-06-06", "close": 2.21934, "volume": 20328.0}, {"date": "2003-06-10", "close": 2.209896, "volume": 67894.0}, {"date": "2003-06-11", "close": 2.228784, "volume": 71021.0}, {"date": "2003-06-12", "close": 2.247672, "volume": 75012.0}, {"date": "2003-06-13", "close": 2.21934, "volume": 216770.0}, {"date": "2003-06-16", "close": 2.21934, "volume": 76100.0}, {"date": "2003-06-17", "close": 2.238228, "volume": 185999.0}, {"date": "2003-06-18", "close": 2.247672, "volume": 177260.0}, {"date": "2003-06-19", "close": 2.276004, "volume": 250734.0}, {"date": "2003-06-20", "close": 2.276004, "volume": 50741.0}, {"date": "2003-06-23", "close": 2.40822, "volume": 78088.0}, {"date": "2003-06-24", "close": 2.323224, "volume": 10856.0}, {"date": "2003-06-25", "close": 2.342112, "volume": 17286.0}, {"date": "2003-06-26", "close": 2.342112, "volume": 47720.0}, {"date": "2003-06-27", "close": 2.257116, "volume": 62484.0}, {"date": "2003-06-30", "close": 2.238228, "volume": 33355.0}, {"date": "2003-07-01", "close": 2.257116, "volume": 36492.0}, {"date": "2003-07-02", "close": 2.26656, "volume": 30232.0}, {"date": "2003-07-03", "close": 2.276004, "volume": 5739.0}, {"date": "2003-07-04", "close": 2.304336, "volume": 34033.0}, {"date": "2003-07-07", "close": 2.351556, "volume": 41575.0}, {"date": "2003-07-08", "close": 2.464884, "volume": 89329.0}, {"date": "2003-07-09", "close": 2.379888, "volume": 278731.0}, {"date": "2003-07-10", "close": 2.370444, "volume": 7837.0}, {"date": "2003-07-11", "close": 2.40822, "volume": 8881.0}, {"date": "2003-07-14", "close": 2.45544, "volume": 14958.0}, {"date": "2003-07-15", "close": 2.417664, "volume": 36475.0}, {"date": "2003-07-16", "close": 2.445996, "volume": 529463.0}, {"date": "2003-07-17", "close": 2.50266, "volume": 49334.0}, {"date": "2003-07-18", "close": 2.50266, "volume": 23792.0}, {"date": "2003-07-21", "close": 2.50266, "volume": 39082.0}, {"date": "2003-07-22", "close": 2.540436, "volume": 34698.0}, {"date": "2003-07-23", "close": 2.521548, "volume": 73729.0}, {"date": "2003-07-24", "close": 2.493216, "volume": 27735.0}, {"date": "2003-07-25", "close": 2.50266, "volume": 155080.0}, {"date": "2003-07-28", "close": 2.50266, "volume": 50595.0}, {"date": "2003-07-29", "close": 2.50266, "volume": 105571.0}, {"date": "2003-07-30", "close": 2.50266, "volume": 121841.0}, {"date": "2003-07-31", "close": 2.512104, "volume": 21702.0}, {"date": "2003-08-01", "close": 2.512104, "volume": 73437.0}, {"date": "2003-08-04", "close": 2.50266, "volume": 15161.0}, {"date": "2003-08-05", "close": 2.50266, "volume": 19808.0}, {"date": "2003-08-06", "close": 2.540436, "volume": 24003.0}, {"date": "2003-08-07", "close": 2.5971, "volume": 46349.0}, {"date": "2003-08-08", "close": 2.54988, "volume": 67508.0}, {"date": "2003-08-11", "close": 2.474328, "volume": 20833.0}, {"date": "2003-08-12", "close": 2.483772, "volume": 5551.0}, {"date": "2003-08-13", "close": 2.50266, "volume": 24650.0}, {"date": "2003-08-14", "close": 2.417664, "volume": 23990.0}, {"date": "2003-08-15", "close": 2.427108, "volume": 4720.0}, {"date": "2003-08-18", "close": 2.45544, "volume": 6973.0}, {"date": "2003-08-19", "close": 2.493216, "volume": 27700.0}, {"date": "2003-08-20", "close": 2.50266, "volume": 58433.0}, {"date": "2003-08-21", "close": 2.50266, "volume": 33694.0}, {"date": "2003-08-22", "close": 2.540436, "volume": 33914.0}, {"date": "2003-08-25", "close": 2.54988, "volume": 339426.0}, {"date": "2003-08-26", "close": 2.54988, "volume": 95379.0}, {"date": "2003-08-27", "close": 2.568768, "volume": 108881.0}, {"date": "2003-08-28", "close": 2.587656, "volume": 84575.0}, {"date": "2003-08-29", "close": 2.568768, "volume": 44162.0}, {"date": "2003-09-01", "close": 2.521548, "volume": 64462.0}, {"date": "2003-09-02", "close": 2.540436, "volume": 29298.0}, {"date": "2003-09-03", "close": 2.540436, "volume": 923398.0}, {"date": "2003-09-04", "close": 2.54988, "volume": 109900.0}, {"date": "2003-09-05", "close": 2.578212, "volume": 16910.0}, {"date": "2003-09-08", "close": 2.559324, "volume": 20815.0}, {"date": "2003-09-09", "close": 2.568768, "volume": 28437.0}, {"date": "2003-09-10", "close": 2.5971, "volume": 20828.0}, {"date": "2003-09-11", "close": 2.559324, "volume": 30719.0}, {"date": "2003-09-12", "close": 2.559324, "volume": 171536.0}, {"date": "2003-09-15", "close": 2.568768, "volume": 40529.0}, {"date": "2003-09-16", "close": 2.587656, "volume": 24227.0}, {"date": "2003-09-17", "close": 2.5971, "volume": 13070.0}, {"date": "2003-09-18", "close": 2.64432, "volume": 155528.0}, {"date": "2003-09-19", "close": 2.5971, "volume": 632038.0}, {"date": "2003-09-22", "close": 2.559324, "volume": 319067.0}, {"date": "2003-09-23", "close": 2.5971, "volume": 134336.0}, {"date": "2003-09-24", "close": 2.568768, "volume": 844608.0}, {"date": "2003-09-25", "close": 2.64432, "volume": 246231.0}, {"date": "2003-09-26", "close": 2.64432, "volume": 26980.0}, {"date": "2003-09-29", "close": 2.587656, "volume": 11818.0}, {"date": "2003-09-30", "close": 2.559324, "volume": 30727.0}, {"date": "2003-10-01", "close": 2.568768, "volume": 177295.0}, {"date": "2003-10-02", "close": 2.5971, "volume": 40540.0}, {"date": "2003-10-03", "close": 2.5971, "volume": 24913.0}, {"date": "2003-10-06", "close": 2.663208, "volume": 12186.0}, {"date": "2003-10-07", "close": 2.795424, "volume": 68185.0}, {"date": "2003-10-08", "close": 2.908752, "volume": 50956.0}, {"date": "2003-10-09", "close": 2.97486, "volume": 21580.0}, {"date": "2003-10-10", "close": 3.003192, "volume": 26791.0}, {"date": "2003-10-13", "close": 2.946528, "volume": 66665.0}, {"date": "2003-10-14", "close": 2.92764, "volume": 40038.0}, {"date": "2003-10-15", "close": 2.92764, "volume": 24704.0}, {"date": "2003-10-16", "close": 2.955972, "volume": 26751.0}, {"date": "2003-10-17", "close": 2.97486, "volume": 22039.0}, {"date": "2003-10-20", "close": 3.02208, "volume": 45861.0}, {"date": "2003-10-21", "close": 3.02208, "volume": 36914.0}, {"date": "2003-10-22", "close": 2.984304, "volume": 17407.0}, {"date": "2003-10-23", "close": 3.0693, "volume": 93667.0}, {"date": "2003-10-24", "close": 3.0693, "volume": 23960.0}, {"date": "2003-10-27", "close": 3.16374, "volume": 61833.0}, {"date": "2003-10-28", "close": 3.182628, "volume": 59013.0}, {"date": "2003-10-29", "close": 3.229848, "volume": 17199.0}, {"date": "2003-10-30", "close": 3.295956, "volume": 18981.0}, {"date": "2003-10-31", "close": 3.248736, "volume": 38429.0}, {"date": "2003-11-03", "close": 3.031524, "volume": 48547.0}, {"date": "2003-11-04", "close": 3.11652, "volume": 39849.0}, {"date": "2003-11-05", "close": 3.125964, "volume": 75828.0}, {"date": "2003-11-06", "close": 3.192072, "volume": 4777.0}, {"date": "2003-11-07", "close": 3.21096, "volume": 46339.0}, {"date": "2003-11-10", "close": 3.21096, "volume": 39240.0}, {"date": "2003-11-11", "close": 3.135408, "volume": 4850.0}, {"date": "2003-11-12", "close": 3.16374, "volume": 250141.0}, {"date": "2003-11-13", "close": 3.154296, "volume": 8656.0}, {"date": "2003-11-14", "close": 3.097632, "volume": 25141.0}, {"date": "2003-11-17", "close": 3.144852, "volume": 40033.0}, {"date": "2003-11-18", "close": 3.11652, "volume": 37790.0}, {"date": "2003-11-19", "close": 3.154296, "volume": 13507.0}, {"date": "2003-11-20", "close": 3.125964, "volume": 675325.0}, {"date": "2003-11-21", "close": 3.125964, "volume": 5618.0}, {"date": "2003-11-24", "close": 3.21096, "volume": 48843.0}, {"date": "2003-11-25", "close": 3.078744, "volume": 26216.0}, {"date": "2003-11-26", "close": 3.059856, "volume": 10781.0}, {"date": "2003-11-27", "close": 3.012636, "volume": 36550.0}, {"date": "2003-11-28", "close": 3.0693, "volume": 43224.0}, {"date": "2003-12-01", "close": 3.11652, "volume": 5824.0}, {"date": "2003-12-02", "close": 3.050412, "volume": 11658.0}, {"date": "2003-12-03", "close": 3.040968, "volume": 37789.0}, {"date": "2003-12-04", "close": 3.21096, "volume": 38576.0}, {"date": "2003-12-05", "close": 3.154296, "volume": 17752.0}, {"date": "2003-12-08", "close": 3.192072, "volume": 144098.0}, {"date": "2003-12-09", "close": 3.173184, "volume": 70334.0}, {"date": "2003-12-10", "close": 3.154296, "volume": 33276.0}, {"date": "2003-12-11", "close": 3.107076, "volume": 134764.0}, {"date": "2003-12-12", "close": 3.088188, "volume": 39629.0}, {"date": "2003-12-15", "close": 3.144852, "volume": 72888.0}, {"date": "2003-12-16", "close": 3.229848, "volume": 100332.0}, {"date": "2003-12-17", "close": 3.484836, "volume": 54301.0}, {"date": "2003-12-18", "close": 3.314844, "volume": 175202.0}, {"date": "2003-12-19", "close": 3.371508, "volume": 6887.0}, {"date": "2003-12-22", "close": 3.35262, "volume": 20937.0}, {"date": "2003-12-23", "close": 3.44706, "volume": 55576.0}, {"date": "2003-12-24", "close": 3.475392, "volume": 4064.0}, {"date": "2003-12-29", "close": 3.456504, "volume": 1147.0}, {"date": "2003-12-30", "close": 3.456504, "volume": 7933.0}, {"date": "2003-12-31", "close": 3.456504, "volume": 224346.0}, {"date": "2004-01-02", "close": 3.49428, "volume": 7857.0}, {"date": "2004-01-05", "close": 3.324288, "volume": 25335.0}, {"date": "2004-01-06", "close": 3.522612, "volume": 49315.0}, {"date": "2004-01-07", "close": 3.513168, "volume": 3905.0}, {"date": "2004-01-08", "close": 3.503724, "volume": 24028.0}, {"date": "2004-01-09", "close": 3.579276, "volume": 42918.0}, {"date": "2004-01-12", "close": 3.550944, "volume": 188661.0}, {"date": "2004-01-13", "close": 3.503724, "volume": 25391.0}, {"date": "2004-01-14", "close": 3.579276, "volume": 16189.0}, {"date": "2004-01-15", "close": 3.58872, "volume": 33607.0}, {"date": "2004-01-16", "close": 3.58872, "volume": 11855.0}, {"date": "2004-01-19", "close": 3.314844, "volume": 49035.0}, {"date": "2004-01-20", "close": 3.418728, "volume": 6595.0}, {"date": "2004-01-21", "close": 3.475392, "volume": 58762.0}, {"date": "2004-01-22", "close": 3.513168, "volume": 403353.0}, {"date": "2004-01-23", "close": 3.58872, "volume": 33089.0}, {"date": "2004-01-27", "close": 3.513168, "volume": 37592.0}, {"date": "2004-01-28", "close": 3.560388, "volume": 36352.0}, {"date": "2004-01-29", "close": 3.409284, "volume": 43827.0}, {"date": "2004-01-30", "close": 3.324288, "volume": 36137.0}, {"date": "2004-02-02", "close": 3.286512, "volume": 19023.0}, {"date": "2004-02-03", "close": 3.324288, "volume": 42820.0}, {"date": "2004-02-04", "close": 3.239292, "volume": 14256.0}, {"date": "2004-02-05", "close": 3.286512, "volume": 24657.0}, {"date": "2004-02-06", "close": 3.3054, "volume": 28710.0}, {"date": "2004-02-09", "close": 3.267624, "volume": 102258.0}, {"date": "2004-02-10", "close": 3.267624, "volume": 16745.0}, {"date": "2004-02-11", "close": 3.239292, "volume": 73571.0}, {"date": "2004-02-12", "close": 3.314844, "volume": 46215.0}, {"date": "2004-02-13", "close": 3.25818, "volume": 9900.0}, {"date": "2004-02-16", "close": 3.333732, "volume": 32135.0}, {"date": "2004-02-17", "close": 3.362064, "volume": 35069.0}, {"date": "2004-02-18", "close": 3.418728, "volume": 48144.0}, {"date": "2004-02-19", "close": 3.44706, "volume": 22296.0}, {"date": "2004-02-20", "close": 3.409284, "volume": 6967.0}, {"date": "2004-02-23", "close": 3.380952, "volume": 11386.0}, {"date": "2004-02-24", "close": 3.362064, "volume": 23603.0}, {"date": "2004-02-25", "close": 3.333732, "volume": 39626.0}, {"date": "2004-02-26", "close": 3.314844, "volume": 36945.0}, {"date": "2004-02-27", "close": 3.267624, "volume": 68160.0}, {"date": "2004-03-01", "close": 3.333732, "volume": 51898.0}, {"date": "2004-03-02", "close": 3.3054, "volume": 38727.0}, {"date": "2004-03-03", "close": 3.21096, "volume": 53965.0}, {"date": "2004-03-04", "close": 3.248736, "volume": 53850.0}, {"date": "2004-03-05", "close": 3.154296, "volume": 185163.0}, {"date": "2004-03-08", "close": 3.0693, "volume": 71644.0}, {"date": "2004-03-09", "close": 3.173184, "volume": 65257.0}, {"date": "2004-03-10", "close": 3.192072, "volume": 133557.0}, {"date": "2004-03-11", "close": 3.16374, "volume": 29003.0}, {"date": "2004-03-12", "close": 3.0693, "volume": 60538.0}, {"date": "2004-03-15", "close": 3.031524, "volume": 123842.0}, {"date": "2004-03-16", "close": 3.02208, "volume": 61140.0}, {"date": "2004-03-17", "close": 3.040968, "volume": 73511.0}, {"date": "2004-03-18", "close": 3.031524, "volume": 303838.0}, {"date": "2004-03-19", "close": 3.11652, "volume": 186249.0}, {"date": "2004-03-22", "close": 3.16374, "volume": 34787.0}, {"date": "2004-03-23", "close": 3.16374, "volume": 33510.0}, {"date": "2004-03-24", "close": 3.201516, "volume": 52888.0}, {"date": "2004-03-25", "close": 3.125964, "volume": 21242.0}, {"date": "2004-03-26", "close": 3.220404, "volume": 244217.0}, {"date": "2004-03-29", "close": 3.21096, "volume": 25720.0}, {"date": "2004-03-30", "close": 3.25818, "volume": 123465.0}, {"date": "2004-03-31", "close": 3.286512, "volume": 277001.0}, {"date": "2004-04-01", "close": 3.21096, "volume": 36667.0}, {"date": "2004-04-02", "close": 3.220404, "volume": 14373.0}, {"date": "2004-04-05", "close": 3.21096, "volume": 21402.0}, {"date": "2004-04-06", "close": 3.192072, "volume": 67500.0}, {"date": "2004-04-07", "close": 3.21096, "volume": 6478.0}, {"date": "2004-04-08", "close": 3.21096, "volume": 11393.0}, {"date": "2004-04-13", "close": 3.229848, "volume": 12964.0}, {"date": "2004-04-14", "close": 3.21096, "volume": 21747.0}, {"date": "2004-04-15", "close": 3.220404, "volume": 9554.0}, {"date": "2004-04-16", "close": 3.229848, "volume": 102926.0}, {"date": "2004-04-19", "close": 3.229848, "volume": 11976.0}, {"date": "2004-04-20", "close": 3.25818, "volume": 29819.0}, {"date": "2004-04-21", "close": 3.25818, "volume": 44061.0}, {"date": "2004-04-22", "close": 3.239292, "volume": 89371.0}, {"date": "2004-04-23", "close": 3.277068, "volume": 45358.0}, {"date": "2004-04-26", "close": 3.25818, "volume": 4235.0}, {"date": "2004-04-27", "close": 3.25818, "volume": 4130.0}, {"date": "2004-04-28", "close": 3.25818, "volume": 28254.0}, {"date": "2004-04-29", "close": 3.295956, "volume": 240582.0}, {"date": "2004-04-30", "close": 3.3054, "volume": 518679.0}, {"date": "2004-05-03", "close": 3.371508, "volume": 199504.0}, {"date": "2004-05-04", "close": 3.35262, "volume": 61894.0}, {"date": "2004-05-05", "close": 3.39984, "volume": 83518.0}, {"date": "2004-05-06", "close": 3.44706, "volume": 47906.0}, {"date": "2004-05-07", "close": 3.418728, "volume": 29211.0}, {"date": "2004-05-10", "close": 3.362064, "volume": 21277.0}, {"date": "2004-05-11", "close": 3.333732, "volume": 3018.0}, {"date": "2004-05-12", "close": 3.380952, "volume": 384.0}, {"date": "2004-05-13", "close": 3.380952, "volume": 20443.0}, {"date": "2004-05-14", "close": 3.371508, "volume": 9477.0}, {"date": "2004-05-17", "close": 3.333732, "volume": 86947.0}, {"date": "2004-05-18", "close": 3.3054, "volume": 147934.0}, {"date": "2004-05-19", "close": 3.11652, "volume": 66094.0}, {"date": "2004-05-20", "close": 2.88042, "volume": 102980.0}, {"date": "2004-05-21", "close": 2.8332, "volume": 112877.0}, {"date": "2004-05-24", "close": 2.899308, "volume": 105552.0}, {"date": "2004-05-25", "close": 2.899308, "volume": 76098.0}, {"date": "2004-05-26", "close": 3.031524, "volume": 27916.0}, {"date": "2004-05-27", "close": 3.031524, "volume": 36728.0}, {"date": "2004-05-28", "close": 3.02208, "volume": 9242.0}, {"date": "2004-05-31", "close": 3.0693, "volume": 16758.0}, {"date": "2004-06-01", "close": 3.107076, "volume": 35579.0}, {"date": "2004-06-03", "close": 3.031524, "volume": 8647.0}, {"date": "2004-06-04", "close": 2.984304, "volume": 12521.0}, {"date": "2004-06-07", "close": 3.02208, "volume": 2435.0}, {"date": "2004-06-08", "close": 3.0693, "volume": 15905.0}, {"date": "2004-06-09", "close": 2.908752, "volume": 11872.0}, {"date": "2004-06-10", "close": 3.02208, "volume": 29927.0}, {"date": "2004-06-11", "close": 2.908752, "volume": 45373.0}, {"date": "2004-06-15", "close": 2.946528, "volume": 16767.0}, {"date": "2004-06-16", "close": 3.02208, "volume": 22040.0}, {"date": "2004-06-17", "close": 3.02208, "volume": 99918.0}, {"date": "2004-06-18", "close": 3.059856, "volume": 10571.0}, {"date": "2004-06-21", "close": 3.088188, "volume": 18160.0}, {"date": "2004-06-22", "close": 3.11652, "volume": 12601.0}, {"date": "2004-06-23", "close": 3.125964, "volume": 4840.0}, {"date": "2004-06-24", "close": 3.21096, "volume": 81909.0}, {"date": "2004-06-25", "close": 3.173184, "volume": 112807.0}, {"date": "2004-06-28", "close": 3.144852, "volume": 33521.0}, {"date": "2004-06-29", "close": 3.125964, "volume": 28741.0}, {"date": "2004-06-30", "close": 3.182628, "volume": 27684.0}, {"date": "2004-07-01", "close": 3.182628, "volume": 6931.0}, {"date": "2004-07-02", "close": 3.078744, "volume": 921.0}, {"date": "2004-07-05", "close": 3.088188, "volume": 56521.0}, {"date": "2004-07-06", "close": 3.088188, "volume": 11300.0}, {"date": "2004-07-07", "close": 3.11652, "volume": 22955.0}, {"date": "2004-07-08", "close": 3.11652, "volume": 27698.0}, {"date": "2004-07-09", "close": 3.078744, "volume": 47269.0}, {"date": "2004-07-12", "close": 3.107076, "volume": 88185.0}, {"date": "2004-07-13", "close": 3.125964, "volume": 20141.0}, {"date": "2004-07-14", "close": 3.135408, "volume": 15512.0}, {"date": "2004-07-15", "close": 3.192072, "volume": 22358.0}, {"date": "2004-07-16", "close": 3.229848, "volume": 46325.0}, {"date": "2004-07-19", "close": 3.25818, "volume": 2382.0}, {"date": "2004-07-20", "close": 3.314844, "volume": 10493.0}, {"date": "2004-07-21", "close": 3.324288, "volume": 10589.0}, {"date": "2004-07-22", "close": 3.39984, "volume": 21460.0}, {"date": "2004-07-23", "close": 3.532056, "volume": 37861.0}, {"date": "2004-07-26", "close": 3.560388, "volume": 76579.0}, {"date": "2004-07-27", "close": 3.532056, "volume": 72161.0}, {"date": "2004-07-28", "close": 3.513168, "volume": 7862.0}, {"date": "2004-07-29", "close": 3.44706, "volume": 35101.0}, {"date": "2004-07-30", "close": 3.418728, "volume": 9802.0}, {"date": "2004-08-02", "close": 3.380952, "volume": 21201.0}, {"date": "2004-08-03", "close": 3.428172, "volume": 170469.0}, {"date": "2004-08-04", "close": 3.532056, "volume": 7314.0}, {"date": "2004-08-05", "close": 3.522612, "volume": 12119.0}, {"date": "2004-08-06", "close": 3.49428, "volume": 22297.0}, {"date": "2004-08-09", "close": 3.39984, "volume": 6266.0}, {"date": "2004-08-10", "close": 3.513168, "volume": 5775.0}, {"date": "2004-08-11", "close": 3.513168, "volume": 243542.0}, {"date": "2004-08-12", "close": 3.532056, "volume": 35458.0}, {"date": "2004-08-13", "close": 3.532056, "volume": 529.0}, {"date": "2004-08-16", "close": 3.5415, "volume": 60356.0}, {"date": "2004-08-17", "close": 3.5415, "volume": 12459.0}, {"date": "2004-08-18", "close": 3.569832, "volume": 140722.0}, {"date": "2004-08-19", "close": 3.617052, "volume": 22102.0}, {"date": "2004-08-20", "close": 3.58872, "volume": 40114.0}, {"date": "2004-08-23", "close": 3.63594, "volume": 23434.0}, {"date": "2004-08-24", "close": 3.7776, "volume": 30760.0}, {"date": "2004-08-25", "close": 3.7776, "volume": 33274.0}, {"date": "2004-08-26", "close": 3.758712, "volume": 7922.0}, {"date": "2004-08-27", "close": 3.720936, "volume": 7434.0}, {"date": "2004-08-30", "close": 3.68316, "volume": 4197.0}, {"date": "2004-08-31", "close": 3.569832, "volume": 10589.0}, {"date": "2004-09-01", "close": 3.579276, "volume": 20119.0}, {"date": "2004-09-02", "close": 3.579276, "volume": 24013.0}, {"date": "2004-09-03", "close": 3.5415, "volume": 14579.0}, {"date": "2004-09-06", "close": 3.484836, "volume": 3918.0}, {"date": "2004-09-07", "close": 3.5415, "volume": 17537.0}, {"date": "2004-09-08", "close": 3.532056, "volume": 56089.0}, {"date": "2004-09-09", "close": 3.456504, "volume": 9693.0}, {"date": "2004-09-10", "close": 3.456504, "volume": 18043.0}, {"date": "2004-09-13", "close": 3.49428, "volume": 2965.0}, {"date": "2004-09-14", "close": 3.532056, "volume": 25424.0}, {"date": "2004-09-15", "close": 3.532056, "volume": 67811.0}, {"date": "2004-09-16", "close": 3.68316, "volume": 37320.0}, {"date": "2004-09-17", "close": 3.673716, "volume": 41910.0}, {"date": "2004-09-20", "close": 3.692604, "volume": 53670.0}, {"date": "2004-09-21", "close": 3.68316, "volume": 55097.0}, {"date": "2004-09-22", "close": 3.664272, "volume": 23507.0}, {"date": "2004-09-23", "close": 3.654828, "volume": 11819.0}, {"date": "2004-09-24", "close": 3.569832, "volume": 24924.0}, {"date": "2004-09-27", "close": 3.607608, "volume": 12970.0}, {"date": "2004-09-28", "close": 3.654828, "volume": 50934.0}, {"date": "2004-09-29", "close": 3.645384, "volume": 30867.0}, {"date": "2004-09-30", "close": 3.58872, "volume": 38959.0}, {"date": "2004-10-01", "close": 3.5415, "volume": 5871.0}, {"date": "2004-10-04", "close": 3.5415, "volume": 7388.0}, {"date": "2004-10-05", "close": 3.569832, "volume": 19552.0}, {"date": "2004-10-06", "close": 3.550944, "volume": 31222.0}, {"date": "2004-10-07", "close": 3.522612, "volume": 84513.0}, {"date": "2004-10-08", "close": 3.513168, "volume": 10410.0}, {"date": "2004-10-11", "close": 3.550944, "volume": 22451.0}, {"date": "2004-10-12", "close": 3.550944, "volume": 16095.0}, {"date": "2004-10-13", "close": 3.513168, "volume": 5637.0}, {"date": "2004-10-14", "close": 3.569832, "volume": 23327.0}, {"date": "2004-10-15", "close": 3.569832, "volume": 33460.0}, {"date": "2004-10-18", "close": 3.73038, "volume": 20817.0}, {"date": "2004-10-19", "close": 3.68316, "volume": 103770.0}, {"date": "2004-10-20", "close": 3.68316, "volume": 51878.0}, {"date": "2004-10-21", "close": 3.68316, "volume": 18068.0}, {"date": "2004-10-22", "close": 3.7776, "volume": 113891.0}, {"date": "2004-10-25", "close": 3.787044, "volume": 6791.0}, {"date": "2004-10-26", "close": 3.7776, "volume": 5592.0}, {"date": "2004-10-27", "close": 3.664272, "volume": 15361.0}, {"date": "2004-10-28", "close": 3.702048, "volume": 10347.0}, {"date": "2004-10-29", "close": 3.720936, "volume": 254106.0}, {"date": "2004-11-01", "close": 3.787044, "volume": 109652.0}, {"date": "2004-11-02", "close": 3.87204, "volume": 102263.0}, {"date": "2004-11-03", "close": 3.938148, "volume": 36559.0}, {"date": "2004-11-04", "close": 4.0137, "volume": 59968.0}, {"date": "2004-11-05", "close": 4.06092, "volume": 82381.0}, {"date": "2004-11-08", "close": 3.890928, "volume": 30721.0}, {"date": "2004-11-09", "close": 3.815376, "volume": 49447.0}, {"date": "2004-11-10", "close": 3.853152, "volume": 15146.0}, {"date": "2004-11-11", "close": 3.87204, "volume": 61402.0}, {"date": "2004-11-12", "close": 3.87204, "volume": 38169.0}, {"date": "2004-11-15", "close": 3.96648, "volume": 65154.0}, {"date": "2004-11-16", "close": 3.938148, "volume": 27679.0}, {"date": "2004-11-17", "close": 3.881484, "volume": 29278.0}, {"date": "2004-11-18", "close": 3.91926, "volume": 12611.0}, {"date": "2004-11-19", "close": 3.909816, "volume": 18943.0}, {"date": "2004-11-22", "close": 3.909816, "volume": 26461.0}, {"date": "2004-11-23", "close": 3.957036, "volume": 36833.0}, {"date": "2004-11-24", "close": 3.900372, "volume": 92896.0}, {"date": "2004-11-25", "close": 3.82482, "volume": 12466.0}, {"date": "2004-11-26", "close": 3.91926, "volume": 14822.0}, {"date": "2004-11-29", "close": 3.91926, "volume": 33075.0}, {"date": "2004-11-30", "close": 3.91926, "volume": 234975.0}, {"date": "2004-12-01", "close": 3.82482, "volume": 7013.0}, {"date": "2004-12-02", "close": 3.881484, "volume": 19210.0}, {"date": "2004-12-03", "close": 3.91926, "volume": 34192.0}, {"date": "2004-12-06", "close": 3.909816, "volume": 7858.0}, {"date": "2004-12-07", "close": 3.91926, "volume": 22284.0}, {"date": "2004-12-08", "close": 3.862596, "volume": 8680.0}, {"date": "2004-12-09", "close": 3.900372, "volume": 30788.0}, {"date": "2004-12-10", "close": 3.796488, "volume": 31539.0}, {"date": "2004-12-13", "close": 3.7776, "volume": 24492.0}, {"date": "2004-12-14", "close": 3.758712, "volume": 8016.0}, {"date": "2004-12-15", "close": 3.82482, "volume": 106.0}, {"date": "2004-12-16", "close": 3.862596, "volume": 187924.0}, {"date": "2004-12-17", "close": 3.947592, "volume": 121711.0}, {"date": "2004-12-20", "close": 4.004256, "volume": 34988.0}, {"date": "2004-12-21", "close": 4.10814, "volume": 18152.0}, {"date": "2004-12-22", "close": 4.117584, "volume": 42014.0}, {"date": "2004-12-23", "close": 4.10814, "volume": 4521.0}, {"date": "2004-12-24", "close": 4.127028, "volume": 13448.0}, {"date": "2004-12-29", "close": 4.10814, "volume": 5612.0}, {"date": "2004-12-30", "close": 4.098696, "volume": 18160.0}, {"date": "2004-12-31", "close": 4.06092, "volume": 23375.0}, {"date": "2005-01-04", "close": 4.15536, "volume": 2033.0}, {"date": "2005-01-05", "close": 4.15536, "volume": 38582.0}, {"date": "2005-01-06", "close": 4.20258, "volume": 23823.0}, {"date": "2005-01-07", "close": 4.20258, "volume": 19981.0}, {"date": "2005-01-10", "close": 4.183692, "volume": 3600.0}, {"date": "2005-01-11", "close": 4.20258, "volume": 11242.0}, {"date": "2005-01-12", "close": 4.20258, "volume": 9247.0}, {"date": "2005-01-13", "close": 4.20258, "volume": 28977.0}, {"date": "2005-01-14", "close": 4.240356, "volume": 4060.0}, {"date": "2005-01-17", "close": 4.2498, "volume": 38781.0}, {"date": "2005-01-18", "close": 4.2498, "volume": 36908.0}, {"date": "2005-01-19", "close": 4.117584, "volume": 22303.0}, {"date": "2005-01-20", "close": 4.193136, "volume": 2657.0}, {"date": "2005-01-21", "close": 4.15536, "volume": 22766.0}, {"date": "2005-01-24", "close": 4.145916, "volume": 44143.0}, {"date": "2005-01-25", "close": 4.145916, "volume": 19660.0}, {"date": "2005-01-27", "close": 4.136472, "volume": 48242.0}, {"date": "2005-01-28", "close": 4.117584, "volume": 10564.0}, {"date": "2005-01-31", "close": 4.098696, "volume": 11137.0}, {"date": "2005-02-01", "close": 4.145916, "volume": 12640.0}, {"date": "2005-02-02", "close": 4.136472, "volume": 45598.0}, {"date": "2005-02-03", "close": 4.117584, "volume": 29534.0}, {"date": "2005-02-04", "close": 4.136472, "volume": 14311.0}, {"date": "2005-02-07", "close": 4.136472, "volume": 129284.0}, {"date": "2005-02-08", "close": 4.20258, "volume": 53515.0}, {"date": "2005-02-09", "close": 4.127028, "volume": 80347.0}, {"date": "2005-02-10", "close": 4.127028, "volume": 43460.0}, {"date": "2005-02-11", "close": 4.117584, "volume": 7940.0}, {"date": "2005-02-14", "close": 4.164804, "volume": 25097.0}, {"date": "2005-02-15", "close": 4.2498, "volume": 65938.0}, {"date": "2005-02-16", "close": 4.2498, "volume": 11463.0}, {"date": "2005-02-17", "close": 4.2498, "volume": 62821.0}, {"date": "2005-02-18", "close": 4.10814, "volume": 28247.0}, {"date": "2005-02-21", "close": 4.15536, "volume": 20190.0}, {"date": "2005-02-22", "close": 4.117584, "volume": 11701.0}, {"date": "2005-02-23", "close": 4.0137, "volume": 76885.0}, {"date": "2005-02-24", "close": 4.032588, "volume": 22818.0}, {"date": "2005-02-25", "close": 3.994812, "volume": 2308.0}, {"date": "2005-02-28", "close": 3.96648, "volume": 83307.0}, {"date": "2005-03-01", "close": 3.994812, "volume": 43673.0}, {"date": "2005-03-02", "close": 4.089252, "volume": 33414.0}, {"date": "2005-03-03", "close": 4.098696, "volume": 42062.0}, {"date": "2005-03-04", "close": 4.10814, "volume": 73686.0}, {"date": "2005-03-07", "close": 4.06092, "volume": 89905.0}, {"date": "2005-03-08", "close": 4.06092, "volume": 338396.0}, {"date": "2005-03-09", "close": 4.06092, "volume": 445566.0}, {"date": "2005-03-10", "close": 4.10814, "volume": 30064.0}, {"date": "2005-03-11", "close": 4.070364, "volume": 14723.0}, {"date": "2005-03-14", "close": 4.079808, "volume": 10659.0}, {"date": "2005-03-15", "close": 4.089252, "volume": 49858.0}, {"date": "2005-03-16", "close": 4.06092, "volume": 51135.0}, {"date": "2005-03-17", "close": 3.96648, "volume": 104807.0}, {"date": "2005-03-18", "close": 3.7776, "volume": 436004.0}, {"date": "2005-03-21", "close": 3.796488, "volume": 423626.0}, {"date": "2005-03-22", "close": 3.82482, "volume": 461338.0}, {"date": "2005-03-23", "close": 3.815376, "volume": 28590.0}, {"date": "2005-03-24", "close": 3.87204, "volume": 5322.0}, {"date": "2005-03-29", "close": 3.96648, "volume": 31742.0}, {"date": "2005-03-30", "close": 3.947592, "volume": 49708.0}, {"date": "2005-03-31", "close": 3.96648, "volume": 117438.0}, {"date": "2005-04-01", "close": 3.909816, "volume": 53996.0}, {"date": "2005-04-04", "close": 3.909816, "volume": 71581.0}, {"date": "2005-04-05", "close": 3.91926, "volume": 75166.0}, {"date": "2005-04-06", "close": 3.87204, "volume": 119259.0}, {"date": "2005-04-07", "close": 3.909816, "volume": 86725.0}, {"date": "2005-04-08", "close": 3.957036, "volume": 63429.0}, {"date": "2005-04-11", "close": 3.96648, "volume": 49216.0}, {"date": "2005-04-12", "close": 3.938148, "volume": 139996.0}, {"date": "2005-04-13", "close": 3.890928, "volume": 13629.0}, {"date": "2005-04-14", "close": 3.890928, "volume": 16599.0}, {"date": "2005-04-15", "close": 3.890928, "volume": 22802.0}, {"date": "2005-04-18", "close": 3.87204, "volume": 75959.0}, {"date": "2005-04-19", "close": 3.96648, "volume": 42189.0}, {"date": "2005-04-20", "close": 3.957036, "volume": 132534.0}, {"date": "2005-04-21", "close": 3.91926, "volume": 56860.0}, {"date": "2005-04-22", "close": 3.91926, "volume": 48613.0}, {"date": "2005-04-26", "close": 3.900372, "volume": 43423.0}, {"date": "2005-04-27", "close": 3.796488, "volume": 62786.0}, {"date": "2005-04-28", "close": 3.7776, "volume": 107561.0}, {"date": "2005-04-29", "close": 3.82482, "volume": 69010.0}, {"date": "2005-05-02", "close": 3.7776, "volume": 18364.0}, {"date": "2005-05-03", "close": 3.73038, "volume": 73485.0}, {"date": "2005-05-04", "close": 3.68316, "volume": 10673.0}, {"date": "2005-05-05", "close": 3.63594, "volume": 34097.0}, {"date": "2005-05-06", "close": 3.626496, "volume": 4520.0}, {"date": "2005-05-09", "close": 3.654828, "volume": 4383.0}, {"date": "2005-05-10", "close": 3.73038, "volume": 7676.0}, {"date": "2005-05-11", "close": 3.68316, "volume": 35749.0}, {"date": "2005-05-12", "close": 3.758712, "volume": 58329.0}, {"date": "2005-05-13", "close": 3.768156, "volume": 31292.0}, {"date": "2005-05-16", "close": 3.664272, "volume": 128637.0}, {"date": "2005-05-17", "close": 3.63594, "volume": 11966.0}, {"date": "2005-05-18", "close": 3.598164, "volume": 21139.0}, {"date": "2005-05-19", "close": 3.68316, "volume": 173707.0}, {"date": "2005-05-20", "close": 3.739824, "volume": 37165.0}, {"date": "2005-05-23", "close": 3.739824, "volume": 61136.0}, {"date": "2005-05-24", "close": 3.7776, "volume": 24672.0}, {"date": "2005-05-25", "close": 3.87204, "volume": 22575.0}, {"date": "2005-05-26", "close": 3.843708, "volume": 14861.0}, {"date": "2005-05-27", "close": 3.758712, "volume": 106523.0}, {"date": "2005-05-30", "close": 3.87204, "volume": 134211.0}, {"date": "2005-05-31", "close": 3.82482, "volume": 1567.0}, {"date": "2005-06-01", "close": 3.82482, "volume": 7338.0}, {"date": "2005-06-02", "close": 3.796488, "volume": 2081.0}, {"date": "2005-06-03", "close": 3.815376, "volume": 19818.0}, {"date": "2005-06-06", "close": 3.96648, "volume": 25514.0}, {"date": "2005-06-07", "close": 3.91926, "volume": 108744.0}, {"date": "2005-06-08", "close": 3.975924, "volume": 9091.0}, {"date": "2005-06-09", "close": 3.909816, "volume": 9654.0}, {"date": "2005-06-10", "close": 3.91926, "volume": 22454.0}, {"date": "2005-06-14", "close": 3.87204, "volume": 24576.0}, {"date": "2005-06-15", "close": 3.87204, "volume": 18240.0}, {"date": "2005-06-16", "close": 3.957036, "volume": 25240.0}, {"date": "2005-06-17", "close": 3.957036, "volume": 3706.0}, {"date": "2005-06-20", "close": 3.928704, "volume": 13458.0}, {"date": "2005-06-21", "close": 3.96648, "volume": 12787.0}, {"date": "2005-06-22", "close": 3.928704, "volume": 43729.0}, {"date": "2005-06-23", "close": 3.994812, "volume": 15294.0}, {"date": "2005-06-24", "close": 3.994812, "volume": 56413.0}, {"date": "2005-06-27", "close": 3.957036, "volume": 30487.0}, {"date": "2005-06-28", "close": 3.96648, "volume": 75068.0}, {"date": "2005-06-29", "close": 4.0137, "volume": 34482.0}, {"date": "2005-06-30", "close": 4.06092, "volume": 23592.0}, {"date": "2005-07-01", "close": 4.145916, "volume": 18327.0}, {"date": "2005-07-04", "close": 4.193136, "volume": 17478.0}, {"date": "2005-07-05", "close": 4.20258, "volume": 6938.0}, {"date": "2005-07-06", "close": 4.230912, "volume": 19701.0}, {"date": "2005-07-07", "close": 4.10814, "volume": 5080.0}, {"date": "2005-07-08", "close": 4.079808, "volume": 9860.0}, {"date": "2005-07-11", "close": 4.20258, "volume": 24548.0}, {"date": "2005-07-12", "close": 4.230912, "volume": 4425.0}, {"date": "2005-07-13", "close": 4.2498, "volume": 21261.0}, {"date": "2005-07-14", "close": 4.278132, "volume": 28735.0}, {"date": "2005-07-15", "close": 4.34424, "volume": 73482.0}, {"date": "2005-07-18", "close": 4.43868, "volume": 18005.0}, {"date": "2005-07-19", "close": 4.419792, "volume": 24248.0}, {"date": "2005-07-20", "close": 4.467012, "volume": 164537.0}, {"date": "2005-07-21", "close": 4.561452, "volume": 18307.0}, {"date": "2005-07-22", "close": 4.788108, "volume": 58766.0}, {"date": "2005-07-25", "close": 4.722, "volume": 42976.0}, {"date": "2005-07-26", "close": 4.62756, "volume": 64845.0}, {"date": "2005-07-27", "close": 4.722, "volume": 15472.0}, {"date": "2005-07-28", "close": 4.646448, "volume": 17222.0}, {"date": "2005-07-29", "close": 4.62756, "volume": 13051.0}, {"date": "2005-08-01", "close": 4.646448, "volume": 2008.0}, {"date": "2005-08-02", "close": 4.703112, "volume": 1004.0}, {"date": "2005-08-03", "close": 4.62756, "volume": 20093.0}, {"date": "2005-08-04", "close": 4.693668, "volume": 4956.0}, {"date": "2005-08-05", "close": 4.665336, "volume": 1623.0}, {"date": "2005-08-08", "close": 4.4859, "volume": 26158.0}, {"date": "2005-08-09", "close": 4.39146, "volume": 1607.0}, {"date": "2005-08-10", "close": 4.325352, "volume": 23747.0}, {"date": "2005-08-11", "close": 4.20258, "volume": 103102.0}, {"date": "2005-08-12", "close": 4.325352, "volume": 70161.0}, {"date": "2005-08-15", "close": 4.2498, "volume": 34316.0}, {"date": "2005-08-16", "close": 4.259244, "volume": 37514.0}, {"date": "2005-08-17", "close": 4.259244, "volume": 51691.0}, {"date": "2005-08-18", "close": 4.15536, "volume": 9332.0}, {"date": "2005-08-19", "close": 4.2498, "volume": 13940.0}, {"date": "2005-08-22", "close": 4.29702, "volume": 8238.0}, {"date": "2005-08-23", "close": 4.306464, "volume": 6773.0}, {"date": "2005-08-24", "close": 4.2498, "volume": 30714.0}, {"date": "2005-08-25", "close": 4.34424, "volume": 8808.0}, {"date": "2005-08-26", "close": 4.2498, "volume": 71399.0}, {"date": "2005-08-29", "close": 4.042032, "volume": 225419.0}, {"date": "2005-08-30", "close": 4.0137, "volume": 216910.0}, {"date": "2005-08-31", "close": 4.2498, "volume": 1177040.0}, {"date": "2005-09-01", "close": 4.34424, "volume": 35536.0}, {"date": "2005-09-02", "close": 4.2498, "volume": 13659.0}, {"date": "2005-09-05", "close": 4.221468, "volume": 57577.0}, {"date": "2005-09-06", "close": 4.230912, "volume": 33656.0}, {"date": "2005-09-07", "close": 4.240356, "volume": 49010.0}, {"date": "2005-09-08", "close": 4.2498, "volume": 23522.0}, {"date": "2005-09-09", "close": 4.2498, "volume": 65842.0}, {"date": "2005-09-12", "close": 4.230912, "volume": 11266.0}, {"date": "2005-09-13", "close": 4.29702, "volume": 72596.0}, {"date": "2005-09-14", "close": 4.306464, "volume": 21416.0}, {"date": "2005-09-15", "close": 4.334796, "volume": 47411.0}, {"date": "2005-09-16", "close": 4.212024, "volume": 30141.0}, {"date": "2005-09-19", "close": 4.212024, "volume": 38913.0}, {"date": "2005-09-20", "close": 4.20258, "volume": 10773.0}, {"date": "2005-09-21", "close": 4.20258, "volume": 52430.0}, {"date": "2005-09-22", "close": 4.174248, "volume": 7547.0}, {"date": "2005-09-23", "close": 4.20258, "volume": 28558.0}, {"date": "2005-09-26", "close": 4.070364, "volume": 4765.0}, {"date": "2005-09-27", "close": 4.10814, "volume": 18237.0}, {"date": "2005-09-28", "close": 4.221468, "volume": 46315.0}, {"date": "2005-09-29", "close": 4.230912, "volume": 66497.0}, {"date": "2005-09-30", "close": 4.2498, "volume": 59080.0}, {"date": "2005-10-03", "close": 4.2498, "volume": 18475.0}, {"date": "2005-10-04", "close": 4.400904, "volume": 31525.0}, {"date": "2005-10-05", "close": 4.419792, "volume": 62610.0}, {"date": "2005-10-06", "close": 4.2498, "volume": 6353.0}, {"date": "2005-10-07", "close": 4.2498, "volume": 3332.0}, {"date": "2005-10-10", "close": 4.29702, "volume": 33328.0}, {"date": "2005-10-11", "close": 4.334796, "volume": 6191.0}, {"date": "2005-10-12", "close": 4.315908, "volume": 12619.0}, {"date": "2005-10-13", "close": 4.2498, "volume": 5029.0}, {"date": "2005-10-14", "close": 4.334796, "volume": 33796.0}, {"date": "2005-10-17", "close": 4.29702, "volume": 7832.0}, {"date": "2005-10-18", "close": 4.29702, "volume": 76769.0}, {"date": "2005-10-19", "close": 4.334796, "volume": 58734.0}, {"date": "2005-10-21", "close": 4.230912, "volume": 23270.0}, {"date": "2005-10-24", "close": 4.164804, "volume": 157486.0}, {"date": "2005-10-25", "close": 4.10814, "volume": 93745.0}, {"date": "2005-10-26", "close": 4.164804, "volume": 6787.0}, {"date": "2005-10-27", "close": 4.164804, "volume": 16464.0}, {"date": "2005-10-28", "close": 4.10814, "volume": 5811.0}, {"date": "2005-10-31", "close": 4.10814, "volume": 56019.0}, {"date": "2005-11-01", "close": 4.10814, "volume": 3584.0}, {"date": "2005-11-02", "close": 4.193136, "volume": 13599.0}, {"date": "2005-11-03", "close": 4.183692, "volume": 11528.0}, {"date": "2005-11-04", "close": 4.15536, "volume": 25893.0}, {"date": "2005-11-07", "close": 4.15536, "volume": 115610.0}, {"date": "2005-11-08", "close": 4.089252, "volume": 3706.0}, {"date": "2005-11-09", "close": 4.089252, "volume": 28242.0}, {"date": "2005-11-10", "close": 4.0137, "volume": 116346.0}, {"date": "2005-11-11", "close": 3.96648, "volume": 12404.0}, {"date": "2005-11-14", "close": 3.96648, "volume": 47461.0}, {"date": "2005-11-15", "close": 3.96648, "volume": 18794.0}, {"date": "2005-11-16", "close": 4.051476, "volume": 31459.0}, {"date": "2005-11-17", "close": 4.06092, "volume": 19103.0}, {"date": "2005-11-18", "close": 4.0137, "volume": 2541.0}, {"date": "2005-11-21", "close": 4.10814, "volume": 5294.0}, {"date": "2005-11-22", "close": 4.10814, "volume": 9051.0}, {"date": "2005-11-23", "close": 4.06092, "volume": 2172.0}, {"date": "2005-11-24", "close": 4.10814, "volume": 14385.0}, {"date": "2005-11-25", "close": 4.098696, "volume": 1906.0}, {"date": "2005-11-28", "close": 4.098696, "volume": 3568.0}, {"date": "2005-11-29", "close": 4.15536, "volume": 25331.0}, {"date": "2005-11-30", "close": 4.2498, "volume": 80827.0}, {"date": "2005-12-01", "close": 4.259244, "volume": 11282.0}, {"date": "2005-12-02", "close": 4.278132, "volume": 4435.0}, {"date": "2005-12-05", "close": 4.278132, "volume": 6751.0}, {"date": "2005-12-06", "close": 4.2498, "volume": 6194.0}, {"date": "2005-12-07", "close": 4.419792, "volume": 10074.0}, {"date": "2005-12-08", "close": 4.43868, "volume": 71164.0}, {"date": "2005-12-09", "close": 4.39146, "volume": 4041.0}, {"date": "2005-12-12", "close": 4.34424, "volume": 125563.0}, {"date": "2005-12-13", "close": 4.212024, "volume": 2520.0}, {"date": "2005-12-14", "close": 4.334796, "volume": 1148.0}, {"date": "2005-12-15", "close": 4.325352, "volume": 2262.0}, {"date": "2005-12-16", "close": 4.325352, "volume": 8495.0}, {"date": "2005-12-19", "close": 4.278132, "volume": 1988.0}, {"date": "2005-12-20", "close": 4.212024, "volume": 3903.0}, {"date": "2005-12-21", "close": 4.240356, "volume": 4331.0}, {"date": "2005-12-22", "close": 4.20258, "volume": 2496.0}, {"date": "2005-12-23", "close": 4.240356, "volume": 8393.0}, {"date": "2005-12-28", "close": 4.20258, "volume": 2245.0}, {"date": "2005-12-29", "close": 4.20258, "volume": 7346.0}, {"date": "2005-12-30", "close": 4.240356, "volume": 10750.0}, {"date": "2006-01-03", "close": 4.334796, "volume": 4528.0}, {"date": "2006-01-04", "close": 4.325352, "volume": 36.0}, {"date": "2006-01-05", "close": 4.363128, "volume": 10447.0}, {"date": "2006-01-06", "close": 4.39146, "volume": 1492.0}, {"date": "2006-01-10", "close": 4.2498, "volume": 34575.0}, {"date": "2006-01-11", "close": 4.20258, "volume": 8380.0}, {"date": "2006-01-12", "close": 4.15536, "volume": 8446.0}, {"date": "2006-01-13", "close": 4.15536, "volume": 1906.0}, {"date": "2006-01-16", "close": 4.164804, "volume": 6036.0}, {"date": "2006-01-17", "close": 4.174248, "volume": 847.0}, {"date": "2006-01-18", "close": 4.164804, "volume": 8746.0}, {"date": "2006-01-19", "close": 4.164804, "volume": 3583.0}, {"date": "2006-01-20", "close": 4.15536, "volume": 2224.0}, {"date": "2006-01-23", "close": 4.06092, "volume": 10421.0}, {"date": "2006-01-24", "close": 4.023144, "volume": 5079.0}, {"date": "2006-01-25", "close": 3.96648, "volume": 1809.0}, {"date": "2006-01-27", "close": 3.96648, "volume": 5541.0}, {"date": "2006-01-30", "close": 3.994812, "volume": 6036.0}, {"date": "2006-01-31", "close": 4.10814, "volume": 32103.0}, {"date": "2006-02-01", "close": 4.0137, "volume": 24228.0}, {"date": "2006-02-02", "close": 4.0137, "volume": 65275.0}, {"date": "2006-02-03", "close": 4.0137, "volume": 15884.0}, {"date": "2006-02-06", "close": 4.0137, "volume": 475350.0}, {"date": "2006-02-07", "close": 4.06092, "volume": 132.0}, {"date": "2006-02-08", "close": 4.0137, "volume": 17212.0}, {"date": "2006-02-09", "close": 4.023144, "volume": 29853.0}, {"date": "2006-02-10", "close": 4.127028, "volume": 570.0}, {"date": "2006-02-13", "close": 4.06092, "volume": 5136.0}, {"date": "2006-02-15", "close": 4.10814, "volume": 5637.0}, {"date": "2006-02-16", "close": 4.023144, "volume": 15766.0}, {"date": "2006-02-17", "close": 4.032588, "volume": 183112.0}, {"date": "2006-02-20", "close": 4.032588, "volume": 4903.0}, {"date": "2006-02-21", "close": 4.20258, "volume": 10837.0}, {"date": "2006-02-22", "close": 4.230912, "volume": 14479.0}, {"date": "2006-02-23", "close": 4.2498, "volume": 39211.0}, {"date": "2006-02-24", "close": 4.20258, "volume": 8542.0}, {"date": "2006-02-27", "close": 4.325352, "volume": 43988.0}, {"date": "2006-02-28", "close": 4.34424, "volume": 12214.0}, {"date": "2006-03-01", "close": 4.278132, "volume": 2757.0}, {"date": "2006-03-02", "close": 4.306464, "volume": 7410.0}, {"date": "2006-03-03", "close": 4.363128, "volume": 853.0}, {"date": "2006-03-06", "close": 4.363128, "volume": 4956.0}, {"date": "2006-03-07", "close": 4.353684, "volume": 2069.0}, {"date": "2006-03-08", "close": 4.410348, "volume": 5195.0}, {"date": "2006-03-09", "close": 4.29702, "volume": 1975.0}, {"date": "2006-03-10", "close": 4.29702, "volume": 19972.0}, {"date": "2006-03-13", "close": 4.34424, "volume": 6216.0}, {"date": "2006-03-15", "close": 4.334796, "volume": 26831.0}, {"date": "2006-03-16", "close": 4.29702, "volume": 27705.0}, {"date": "2006-03-17", "close": 4.2498, "volume": 23744.0}, {"date": "2006-03-20", "close": 4.29702, "volume": 16249.0}, {"date": "2006-03-21", "close": 4.363128, "volume": 60540.0}, {"date": "2006-03-22", "close": 4.34424, "volume": 5158.0}, {"date": "2006-03-23", "close": 4.34424, "volume": 57361.0}, {"date": "2006-03-24", "close": 4.39146, "volume": 271.0}, {"date": "2006-03-27", "close": 4.29702, "volume": 275612.0}, {"date": "2006-03-28", "close": 4.29702, "volume": 5321.0}, {"date": "2006-03-29", "close": 4.39146, "volume": 19305.0}, {"date": "2006-03-30", "close": 4.39146, "volume": 1.0}, {"date": "2006-03-31", "close": 4.306464, "volume": 2283.0}, {"date": "2006-04-03", "close": 4.2498, "volume": 3127.0}, {"date": "2006-04-04", "close": 4.34424, "volume": 6829.0}, {"date": "2006-04-05", "close": 4.363128, "volume": 31576.0}, {"date": "2006-04-06", "close": 4.39146, "volume": 7136.0}, {"date": "2006-04-07", "close": 4.29702, "volume": 15811.0}, {"date": "2006-04-10", "close": 4.29702, "volume": 664005.0}, {"date": "2006-04-11", "close": 4.29702, "volume": 3407.0}, {"date": "2006-04-12", "close": 4.259244, "volume": 4439.0}, {"date": "2006-04-13", "close": 4.34424, "volume": 1905.0}, {"date": "2006-04-18", "close": 4.306464, "volume": 535181.0}, {"date": "2006-04-19", "close": 4.4859, "volume": 75589.0}, {"date": "2006-04-20", "close": 4.495344, "volume": 20188.0}, {"date": "2006-04-21", "close": 4.419792, "volume": 3287.0}, {"date": "2006-04-24", "close": 4.467012, "volume": 925.0}, {"date": "2006-04-26", "close": 4.523676, "volume": 73434.0}, {"date": "2006-04-27", "close": 4.58034, "volume": 15342.0}, {"date": "2006-05-01", "close": 4.58034, "volume": 2250.0}, {"date": "2006-05-02", "close": 4.4859, "volume": 3769.0}, {"date": "2006-05-03", "close": 4.58034, "volume": 91578.0}, {"date": "2006-05-04", "close": 4.561452, "volume": 14061.0}, {"date": "2006-05-05", "close": 4.53312, "volume": 34380.0}, {"date": "2006-05-08", "close": 4.552008, "volume": 1558.0}, {"date": "2006-05-09", "close": 4.552008, "volume": 10737.0}, {"date": "2006-05-10", "close": 4.58034, "volume": 16829.0}, {"date": "2006-05-11", "close": 4.62756, "volume": 17902.0}, {"date": "2006-05-12", "close": 4.67478, "volume": 5828.0}, {"date": "2006-05-15", "close": 4.67478, "volume": 2817.0}, {"date": "2006-05-16", "close": 4.62756, "volume": 2965.0}, {"date": "2006-05-17", "close": 4.703112, "volume": 530959.0}, {"date": "2006-05-18", "close": 4.62756, "volume": 22335.0}, {"date": "2006-05-19", "close": 4.589784, "volume": 13023.0}, {"date": "2006-05-22", "close": 4.703112, "volume": 20973.0}, {"date": "2006-05-23", "close": 4.703112, "volume": 70113.0}, {"date": "2006-05-24", "close": 4.608672, "volume": 4235.0}, {"date": "2006-05-25", "close": 4.58034, "volume": 215798.0}, {"date": "2006-05-30", "close": 4.712556, "volume": 6455.0}, {"date": "2006-05-31", "close": 4.67478, "volume": 2665.0}, {"date": "2006-06-01", "close": 4.655892, "volume": 247114.0}, {"date": "2006-06-05", "close": 4.693668, "volume": 529.0}, {"date": "2006-06-06", "close": 4.4859, "volume": 2912.0}, {"date": "2006-06-07", "close": 4.4859, "volume": 5521.0}, {"date": "2006-06-08", "close": 4.684224, "volume": 3149.0}, {"date": "2006-06-09", "close": 4.448124, "volume": 10571.0}, {"date": "2006-06-13", "close": 4.53312, "volume": 814.0}, {"date": "2006-06-14", "close": 4.457568, "volume": 3087.0}, {"date": "2006-06-15", "close": 4.448124, "volume": 1203.0}, {"date": "2006-06-16", "close": 4.457568, "volume": 1120.0}, {"date": "2006-06-19", "close": 4.67478, "volume": 4436.0}, {"date": "2006-06-20", "close": 4.665336, "volume": 5194.0}, {"date": "2006-06-21", "close": 4.58034, "volume": 919.0}, {"date": "2006-06-22", "close": 4.58034, "volume": 15671.0}, {"date": "2006-06-23", "close": 4.58034, "volume": 17180.0}, {"date": "2006-06-26", "close": 4.561452, "volume": 8513.0}, {"date": "2006-06-27", "close": 4.570896, "volume": 20825.0}, {"date": "2006-06-28", "close": 4.665336, "volume": 2250.0}, {"date": "2006-06-29", "close": 4.722, "volume": 17682.0}, {"date": "2006-06-30", "close": 4.599228, "volume": 7503.0}, {"date": "2006-07-03", "close": 4.53312, "volume": 10496.0}, {"date": "2006-07-04", "close": 4.53312, "volume": 42190.0}, {"date": "2006-07-05", "close": 4.722, "volume": 2118.0}, {"date": "2006-07-07", "close": 4.665336, "volume": 205.0}, {"date": "2006-07-10", "close": 4.552008, "volume": 15612.0}, {"date": "2006-07-11", "close": 4.712556, "volume": 186.0}, {"date": "2006-07-12", "close": 4.58034, "volume": 9575.0}, {"date": "2006-07-13", "close": 4.712556, "volume": 617.0}, {"date": "2006-07-14", "close": 4.62756, "volume": 6215.0}, {"date": "2006-07-17", "close": 4.599228, "volume": 5488.0}, {"date": "2006-07-18", "close": 4.62756, "volume": 2479.0}, {"date": "2006-07-19", "close": 4.712556, "volume": 6937.0}, {"date": "2006-07-20", "close": 4.67478, "volume": 755.0}, {"date": "2006-07-21", "close": 4.62756, "volume": 17324.0}, {"date": "2006-07-24", "close": 4.570896, "volume": 1271.0}, {"date": "2006-07-25", "close": 4.514232, "volume": 9318.0}, {"date": "2006-07-26", "close": 4.514232, "volume": 1059.0}, {"date": "2006-07-27", "close": 4.4859, "volume": 437.0}, {"date": "2006-07-28", "close": 4.570896, "volume": 20436.0}, {"date": "2006-07-31", "close": 4.523676, "volume": 42960.0}, {"date": "2006-08-01", "close": 4.523676, "volume": 41753.0}, {"date": "2006-08-02", "close": 4.4859, "volume": 5356.0}, {"date": "2006-08-03", "close": 4.62756, "volume": 27980.0}, {"date": "2006-08-04", "close": 4.62756, "volume": 318.0}, {"date": "2006-08-07", "close": 4.561452, "volume": 7260.0}, {"date": "2006-08-08", "close": 4.561452, "volume": 630.0}, {"date": "2006-08-09", "close": 4.561452, "volume": 77315.0}, {"date": "2006-08-10", "close": 4.58034, "volume": 6697.0}, {"date": "2006-08-11", "close": 4.599228, "volume": 7978.0}, {"date": "2006-08-14", "close": 4.561452, "volume": 1006.0}, {"date": "2006-08-15", "close": 4.561452, "volume": 8853.0}, {"date": "2006-08-16", "close": 4.53312, "volume": 9374.0}, {"date": "2006-08-17", "close": 4.53312, "volume": 2033.0}, {"date": "2006-08-18", "close": 4.53312, "volume": 2647.0}, {"date": "2006-08-21", "close": 4.58034, "volume": 116.0}, {"date": "2006-08-22", "close": 4.542564, "volume": 6353.0}, {"date": "2006-08-23", "close": 4.53312, "volume": 7345.0}, {"date": "2006-08-24", "close": 4.58034, "volume": 2096.0}, {"date": "2006-08-25", "close": 4.62756, "volume": 19014.0}, {"date": "2006-08-28", "close": 4.665336, "volume": 2874.0}, {"date": "2006-08-29", "close": 4.58034, "volume": 17874.0}, {"date": "2006-08-30", "close": 4.58034, "volume": 75642.0}, {"date": "2006-08-31", "close": 4.759776, "volume": 31087.0}, {"date": "2006-09-01", "close": 4.608672, "volume": 34181.0}, {"date": "2006-09-04", "close": 4.608672, "volume": 1775.0}, {"date": "2006-09-05", "close": 4.53312, "volume": 99062.0}, {"date": "2006-09-06", "close": 4.53312, "volume": 93914.0}, {"date": "2006-09-07", "close": 4.53312, "volume": 30600.0}, {"date": "2006-09-08", "close": 4.39146, "volume": 1165.0}, {"date": "2006-09-11", "close": 4.34424, "volume": 19597.0}, {"date": "2006-09-12", "close": 4.34424, "volume": 1570.0}, {"date": "2006-09-14", "close": 4.353684, "volume": 1093.0}, {"date": "2006-09-18", "close": 4.53312, "volume": 5356.0}, {"date": "2006-09-19", "close": 4.4859, "volume": 74238.0}, {"date": "2006-09-20", "close": 4.53312, "volume": 12784.0}, {"date": "2006-09-21", "close": 4.495344, "volume": 676.0}, {"date": "2006-09-22", "close": 4.495344, "volume": 704.0}, {"date": "2006-09-25", "close": 4.514232, "volume": 1931.0}, {"date": "2006-09-26", "close": 4.514232, "volume": 5690.0}, {"date": "2006-09-27", "close": 4.53312, "volume": 12706.0}, {"date": "2006-09-28", "close": 4.514232, "volume": 3177.0}, {"date": "2006-09-29", "close": 4.495344, "volume": 4322.0}, {"date": "2006-10-02", "close": 4.495344, "volume": 981.0}, {"date": "2006-10-04", "close": 4.495344, "volume": 1853.0}, {"date": "2006-10-05", "close": 4.448124, "volume": 16223.0}, {"date": "2006-10-09", "close": 4.43868, "volume": 673194.0}, {"date": "2006-10-10", "close": 4.4859, "volume": 106.0}, {"date": "2006-10-11", "close": 4.457568, "volume": 18280.0}, {"date": "2006-10-12", "close": 4.448124, "volume": 290.0}, {"date": "2006-10-13", "close": 4.43868, "volume": 18530.0}, {"date": "2006-10-16", "close": 4.4859, "volume": 12097.0}, {"date": "2006-10-17", "close": 4.457568, "volume": 2912.0}, {"date": "2006-10-18", "close": 4.4859, "volume": 19006.0}, {"date": "2006-10-19", "close": 4.4859, "volume": 2848.0}, {"date": "2006-10-20", "close": 4.4859, "volume": 39624.0}, {"date": "2006-10-23", "close": 4.4859, "volume": 21177.0}, {"date": "2006-10-24", "close": 4.4859, "volume": 1359483.0}, {"date": "2006-10-25", "close": 4.53312, "volume": 32912.0}, {"date": "2006-10-26", "close": 4.53312, "volume": 5040.0}, {"date": "2006-10-27", "close": 4.53312, "volume": 96887.0}, {"date": "2006-10-31", "close": 4.67478, "volume": 66036.0}, {"date": "2006-11-01", "close": 4.703112, "volume": 1059.0}, {"date": "2006-11-02", "close": 4.67478, "volume": 176899.0}, {"date": "2006-11-03", "close": 4.67478, "volume": 149407.0}, {"date": "2006-11-06", "close": 4.722, "volume": 5718.0}, {"date": "2006-11-07", "close": 4.797552, "volume": 7306.0}, {"date": "2006-11-08", "close": 4.778664, "volume": 31712.0}, {"date": "2006-11-09", "close": 4.9581, "volume": 7572.0}, {"date": "2006-11-10", "close": 4.9581, "volume": 251530.0}, {"date": "2006-11-13", "close": 4.9581, "volume": 79647.0}, {"date": "2006-11-14", "close": 5.222532, "volume": 15661.0}, {"date": "2006-11-15", "close": 5.1942, "volume": 3685.0}, {"date": "2006-11-16", "close": 5.28864, "volume": 12567.0}, {"date": "2006-11-17", "close": 5.1942, "volume": 46770.0}, {"date": "2006-11-20", "close": 5.260308, "volume": 988.0}, {"date": "2006-11-21", "close": 5.326416, "volume": 6583.0}, {"date": "2006-11-22", "close": 5.326416, "volume": 131581.0}, {"date": "2006-11-23", "close": 5.38308, "volume": 32396.0}, {"date": "2006-11-24", "close": 5.401968, "volume": 105571.0}, {"date": "2006-11-27", "close": 5.4303, "volume": 6830.0}, {"date": "2006-11-28", "close": 5.439744, "volume": 20977.0}, {"date": "2006-11-29", "close": 5.468076, "volume": 104726.0}, {"date": "2006-11-30", "close": 5.47752, "volume": 741.0}, {"date": "2006-12-01", "close": 5.57196, "volume": 583818.0}, {"date": "2006-12-04", "close": 5.57196, "volume": 7230.0}, {"date": "2006-12-05", "close": 5.52474, "volume": 12330.0}, {"date": "2006-12-06", "close": 5.52474, "volume": 28917.0}, {"date": "2006-12-07", "close": 5.52474, "volume": 17938.0}, {"date": "2006-12-08", "close": 5.52474, "volume": 2753.0}, {"date": "2006-12-11", "close": 5.562516, "volume": 31022.0}, {"date": "2006-12-12", "close": 5.562516, "volume": 6573.0}, {"date": "2006-12-13", "close": 5.656956, "volume": 837.0}, {"date": "2006-12-14", "close": 5.562516, "volume": 1325.0}, {"date": "2006-12-15", "close": 5.61918, "volume": 9406.0}, {"date": "2006-12-18", "close": 5.6664, "volume": 7264.0}, {"date": "2006-12-19", "close": 5.420856, "volume": 65277.0}, {"date": "2006-12-20", "close": 5.590848, "volume": 6953.0}, {"date": "2006-12-21", "close": 5.590848, "volume": 1409.0}, {"date": "2006-12-27", "close": 5.590848, "volume": 4336.0}, {"date": "2006-12-29", "close": 5.628624, "volume": 3477.0}, {"date": "2007-01-02", "close": 5.628624, "volume": 2765.0}, {"date": "2007-01-03", "close": 5.439744, "volume": 3746.0}, {"date": "2007-01-05", "close": 5.4303, "volume": 2727.0}, {"date": "2007-01-08", "close": 5.47752, "volume": 2647.0}, {"date": "2007-01-09", "close": 5.4303, "volume": 3387.0}, {"date": "2007-01-10", "close": 5.449188, "volume": 13019.0}, {"date": "2007-01-12", "close": 5.6664, "volume": 8024.0}, {"date": "2007-01-15", "close": 5.71362, "volume": 4457.0}, {"date": "2007-01-16", "close": 5.80806, "volume": 22763.0}, {"date": "2007-01-17", "close": 5.9025, "volume": 57497.0}, {"date": "2007-01-18", "close": 5.9025, "volume": 46094.0}, {"date": "2007-01-19", "close": 5.94972, "volume": 12675.0}, {"date": "2007-01-22", "close": 5.9025, "volume": 2965.0}, {"date": "2007-01-23", "close": 5.94972, "volume": 1267.0}, {"date": "2007-01-24", "close": 5.9025, "volume": 2364.0}, {"date": "2007-01-25", "close": 5.911944, "volume": 2825.0}, {"date": "2007-01-29", "close": 6.04416, "volume": 3722.0}, {"date": "2007-01-30", "close": 6.1386, "volume": 24873.0}, {"date": "2007-01-31", "close": 6.1386, "volume": 2802.0}, {"date": "2007-02-01", "close": 6.1386, "volume": 57028.0}, {"date": "2007-02-02", "close": 5.911944, "volume": 22205.0}, {"date": "2007-02-05", "close": 5.9025, "volume": 276168.0}, {"date": "2007-02-06", "close": 6.04416, "volume": 358580.0}, {"date": "2007-02-07", "close": 6.110268, "volume": 219933.0}, {"date": "2007-02-08", "close": 6.110268, "volume": 3195.0}, {"date": "2007-02-09", "close": 6.1386, "volume": 7017.0}, {"date": "2007-02-12", "close": 6.1386, "volume": 5612.0}, {"date": "2007-02-13", "close": 6.04416, "volume": 224.0}, {"date": "2007-02-14", "close": 5.99694, "volume": 731.0}, {"date": "2007-02-15", "close": 5.9025, "volume": 39187.0}, {"date": "2007-02-16", "close": 6.04416, "volume": 20895.0}, {"date": "2007-02-19", "close": 6.1386, "volume": 159655.0}, {"date": "2007-02-20", "close": 6.1386, "volume": 33249.0}, {"date": "2007-02-21", "close": 6.1386, "volume": 9964.0}, {"date": "2007-02-22", "close": 5.94972, "volume": 978.0}, {"date": "2007-02-23", "close": 5.959164, "volume": 117310.0}, {"date": "2007-02-26", "close": 6.053604, "volume": 14772.0}, {"date": "2007-02-27", "close": 6.063048, "volume": 2614.0}, {"date": "2007-02-28", "close": 6.1386, "volume": 28623.0}, {"date": "2007-03-01", "close": 5.930832, "volume": 51192.0}, {"date": "2007-03-02", "close": 5.930832, "volume": 8089.0}, {"date": "2007-03-05", "close": 5.9025, "volume": 14893.0}, {"date": "2007-03-06", "close": 5.930832, "volume": 13332.0}, {"date": "2007-03-07", "close": 5.9025, "volume": 50795.0}, {"date": "2007-03-08", "close": 5.9025, "volume": 859.0}, {"date": "2007-03-09", "close": 5.99694, "volume": 318.0}, {"date": "2007-03-12", "close": 5.99694, "volume": 10543.0}, {"date": "2007-03-13", "close": 6.053604, "volume": 6076.0}, {"date": "2007-03-14", "close": 6.034716, "volume": 4821.0}, {"date": "2007-03-15", "close": 6.034716, "volume": 1260.0}, {"date": "2007-03-16", "close": 6.034716, "volume": 1294.0}, {"date": "2007-03-19", "close": 6.006384, "volume": 9348.0}, {"date": "2007-03-20", "close": 5.911944, "volume": 2647.0}, {"date": "2007-03-21", "close": 5.959164, "volume": 19090.0}, {"date": "2007-03-22", "close": 5.968608, "volume": 41440.0}, {"date": "2007-03-23", "close": 6.025272, "volume": 15229.0}, {"date": "2007-03-26", "close": 6.04416, "volume": 23886.0}, {"date": "2007-03-27", "close": 6.129156, "volume": 4856.0}, {"date": "2007-03-28", "close": 6.09138, "volume": 5343.0}, {"date": "2007-03-29", "close": 6.063048, "volume": 2333.0}, {"date": "2007-03-30", "close": 6.1386, "volume": 24175.0}, {"date": "2007-04-02", "close": 6.1386, "volume": 20807.0}, {"date": "2007-04-03", "close": 6.100824, "volume": 5733.0}, {"date": "2007-04-04", "close": 6.1386, "volume": 42525.0}, {"date": "2007-04-05", "close": 6.072492, "volume": 323.0}, {"date": "2007-04-10", "close": 6.09138, "volume": 30435.0}, {"date": "2007-04-11", "close": 6.1386, "volume": 226374.0}, {"date": "2007-04-13", "close": 7.064112, "volume": 18545.0}, {"date": "2007-04-16", "close": 7.064112, "volume": 1906.0}, {"date": "2007-04-17", "close": 6.89412, "volume": 1694.0}, {"date": "2007-04-18", "close": 6.8469, "volume": 25021.0}, {"date": "2007-04-19", "close": 6.299148, "volume": 3440.0}, {"date": "2007-04-20", "close": 6.336924, "volume": 6093.0}, {"date": "2007-04-23", "close": 6.51636, "volume": 9468.0}, {"date": "2007-04-24", "close": 6.3747, "volume": 27785.0}, {"date": "2007-04-26", "close": 6.23304, "volume": 14506.0}, {"date": "2007-04-27", "close": 6.32748, "volume": 3140.0}, {"date": "2007-04-30", "close": 6.3747, "volume": 129235.0}, {"date": "2007-05-01", "close": 6.459696, "volume": 296168.0}, {"date": "2007-05-02", "close": 6.488028, "volume": 18241.0}, {"date": "2007-05-03", "close": 6.6108, "volume": 13496.0}, {"date": "2007-05-04", "close": 6.8469, "volume": 60200.0}, {"date": "2007-05-07", "close": 6.70524, "volume": 18108.0}, {"date": "2007-05-08", "close": 6.65802, "volume": 7139.0}, {"date": "2007-05-09", "close": 6.56358, "volume": 5832.0}, {"date": "2007-05-10", "close": 6.6108, "volume": 7015.0}, {"date": "2007-05-11", "close": 6.65802, "volume": 6557.0}, {"date": "2007-05-14", "close": 6.65802, "volume": 3311.0}, {"date": "2007-05-15", "close": 6.3747, "volume": 9880.0}, {"date": "2007-05-16", "close": 6.365256, "volume": 3482.0}, {"date": "2007-05-17", "close": 6.261372, "volume": 226010.0}, {"date": "2007-05-18", "close": 6.23304, "volume": 26665.0}, {"date": "2007-05-21", "close": 6.1386, "volume": 3971.0}, {"date": "2007-05-22", "close": 6.09138, "volume": 17843.0}, {"date": "2007-05-23", "close": 5.99694, "volume": 34268.0}, {"date": "2007-05-24", "close": 5.883612, "volume": 46874.0}, {"date": "2007-05-25", "close": 5.76084, "volume": 870074.0}, {"date": "2007-05-28", "close": 5.987496, "volume": 20655.0}, {"date": "2007-05-29", "close": 5.911944, "volume": 16044.0}, {"date": "2007-05-30", "close": 5.85528, "volume": 29039.0}, {"date": "2007-05-31", "close": 5.99694, "volume": 34271.0}, {"date": "2007-06-01", "close": 6.081936, "volume": 3335.0}, {"date": "2007-06-04", "close": 6.09138, "volume": 254972.0}, {"date": "2007-06-05", "close": 6.100824, "volume": 53859.0}, {"date": "2007-06-06", "close": 6.04416, "volume": 19653.0}, {"date": "2007-06-07", "close": 6.18582, "volume": 14902.0}, {"date": "2007-06-08", "close": 5.987496, "volume": 14582.0}, {"date": "2007-06-12", "close": 5.80806, "volume": 13249.0}, {"date": "2007-06-13", "close": 5.76084, "volume": 60731.0}, {"date": "2007-06-14", "close": 5.71362, "volume": 841820.0}, {"date": "2007-06-15", "close": 5.71362, "volume": 9636.0}, {"date": "2007-06-18", "close": 5.76084, "volume": 13976.0}, {"date": "2007-06-19", "close": 5.911944, "volume": 8089.0}, {"date": "2007-06-20", "close": 6.223596, "volume": 16266.0}, {"date": "2007-06-21", "close": 5.968608, "volume": 20370.0}, {"date": "2007-06-22", "close": 5.85528, "volume": 17625.0}, {"date": "2007-06-25", "close": 5.85528, "volume": 30536.0}, {"date": "2007-06-26", "close": 5.836392, "volume": 12601.0}, {"date": "2007-06-27", "close": 6.04416, "volume": 6883.0}, {"date": "2007-06-28", "close": 5.9025, "volume": 6321.0}, {"date": "2007-06-29", "close": 6.09138, "volume": 127883.0}, {"date": "2007-07-02", "close": 6.09138, "volume": 3306.0}, {"date": "2007-07-03", "close": 6.09138, "volume": 12342.0}, {"date": "2007-07-04", "close": 6.129156, "volume": 444234.0}, {"date": "2007-07-05", "close": 6.04416, "volume": 5702.0}, {"date": "2007-07-06", "close": 6.04416, "volume": 97156.0}, {"date": "2007-07-09", "close": 6.270816, "volume": 2616.0}, {"date": "2007-07-10", "close": 6.308592, "volume": 7880.0}, {"date": "2007-07-11", "close": 6.242484, "volume": 10610.0}, {"date": "2007-07-12", "close": 6.242484, "volume": 2277.0}, {"date": "2007-07-13", "close": 6.242484, "volume": 2895.0}, {"date": "2007-07-16", "close": 6.365256, "volume": 13005.0}, {"date": "2007-07-17", "close": 6.51636, "volume": 155535.0}, {"date": "2007-07-18", "close": 6.393588, "volume": 25643.0}, {"date": "2007-07-19", "close": 6.488028, "volume": 37744.0}, {"date": "2007-07-20", "close": 6.56358, "volume": 37898.0}, {"date": "2007-07-23", "close": 6.601356, "volume": 17060.0}, {"date": "2007-07-24", "close": 6.46914, "volume": 342304.0}, {"date": "2007-07-25", "close": 6.450252, "volume": 14593.0}, {"date": "2007-07-26", "close": 6.28026, "volume": 2774.0}, {"date": "2007-07-27", "close": 6.32748, "volume": 16525.0}, {"date": "2007-07-30", "close": 6.23304, "volume": 15963.0}, {"date": "2007-07-31", "close": 6.195264, "volume": 16823.0}, {"date": "2007-08-01", "close": 6.28026, "volume": 15350.0}, {"date": "2007-08-02", "close": 6.308592, "volume": 10865.0}, {"date": "2007-08-03", "close": 6.195264, "volume": 138393.0}, {"date": "2007-08-06", "close": 6.1386, "volume": 1557.0}, {"date": "2007-08-07", "close": 6.18582, "volume": 6757.0}, {"date": "2007-08-08", "close": 6.100824, "volume": 106869.0}, {"date": "2007-08-09", "close": 6.42192, "volume": 7265.0}, {"date": "2007-08-10", "close": 6.42192, "volume": 18924.0}, {"date": "2007-08-13", "close": 6.42192, "volume": 13088.0}, {"date": "2007-08-14", "close": 6.119712, "volume": 10098.0}, {"date": "2007-08-15", "close": 6.23304, "volume": 112842.0}, {"date": "2007-08-16", "close": 6.1386, "volume": 110307.0}, {"date": "2007-08-17", "close": 6.1386, "volume": 20188.0}, {"date": "2007-08-20", "close": 6.1386, "volume": 39354.0}, {"date": "2007-08-21", "close": 6.053604, "volume": 263963.0}, {"date": "2007-08-22", "close": 6.025272, "volume": 26787.0}, {"date": "2007-08-23", "close": 5.930832, "volume": 77732.0}, {"date": "2007-08-24", "close": 6.04416, "volume": 13780.0}, {"date": "2007-08-27", "close": 6.053604, "volume": 181990.0}, {"date": "2007-08-28", "close": 6.403032, "volume": 4417.0}, {"date": "2007-08-29", "close": 6.195264, "volume": 23731.0}, {"date": "2007-08-30", "close": 6.1386, "volume": 20259.0}, {"date": "2007-08-31", "close": 6.110268, "volume": 22446.0}, {"date": "2007-09-03", "close": 6.129156, "volume": 2478.0}, {"date": "2007-09-04", "close": 6.1386, "volume": 106.0}, {"date": "2007-09-05", "close": 6.072492, "volume": 16013.0}, {"date": "2007-09-06", "close": 6.053604, "volume": 1519.0}, {"date": "2007-09-07", "close": 6.053604, "volume": 3071.0}, {"date": "2007-09-10", "close": 6.09138, "volume": 3640.0}, {"date": "2007-09-11", "close": 6.1386, "volume": 16396.0}, {"date": "2007-09-12", "close": 6.23304, "volume": 12484.0}, {"date": "2007-09-13", "close": 6.214152, "volume": 6406.0}, {"date": "2007-09-14", "close": 6.09138, "volume": 10434.0}, {"date": "2007-09-17", "close": 6.223596, "volume": 17362.0}, {"date": "2007-09-18", "close": 6.261372, "volume": 3297.0}, {"date": "2007-09-19", "close": 6.110268, "volume": 305.0}, {"date": "2007-09-20", "close": 6.261372, "volume": 17000.0}, {"date": "2007-09-21", "close": 6.1386, "volume": 4646.0}, {"date": "2007-09-24", "close": 6.1386, "volume": 4183.0}, {"date": "2007-09-25", "close": 6.242484, "volume": 9238.0}, {"date": "2007-09-26", "close": 6.23304, "volume": 5435.0}, {"date": "2007-09-27", "close": 6.18582, "volume": 8470.0}, {"date": "2007-09-28", "close": 6.214152, "volume": 3412.0}, {"date": "2007-10-01", "close": 6.176376, "volume": 5611.0}, {"date": "2007-10-02", "close": 6.214152, "volume": 6411.0}, {"date": "2007-10-03", "close": 6.1386, "volume": 2272.0}, {"date": "2007-10-04", "close": 6.09138, "volume": 4885.0}, {"date": "2007-10-05", "close": 6.09138, "volume": 79590.0}, {"date": "2007-10-08", "close": 6.176376, "volume": 169042.0}, {"date": "2007-10-09", "close": 6.251928, "volume": 12991.0}, {"date": "2007-10-10", "close": 6.28026, "volume": 3147.0}, {"date": "2007-10-11", "close": 6.28026, "volume": 6553.0}, {"date": "2007-10-12", "close": 6.42192, "volume": 108084.0}, {"date": "2007-10-15", "close": 6.506916, "volume": 15977.0}, {"date": "2007-10-16", "close": 6.497472, "volume": 17097.0}, {"date": "2007-10-17", "close": 6.6108, "volume": 54960.0}, {"date": "2007-10-18", "close": 6.6108, "volume": 16616.0}, {"date": "2007-10-19", "close": 6.6108, "volume": 1108.0}, {"date": "2007-10-22", "close": 6.346368, "volume": 4261.0}, {"date": "2007-10-24", "close": 6.51636, "volume": 58403.0}, {"date": "2007-10-25", "close": 6.497472, "volume": 694207.0}, {"date": "2007-10-26", "close": 6.488028, "volume": 4101.0}, {"date": "2007-10-29", "close": 6.32748, "volume": 6727.0}, {"date": "2007-10-30", "close": 6.28026, "volume": 177.0}, {"date": "2007-10-31", "close": 6.28026, "volume": 11257.0}, {"date": "2007-11-01", "close": 6.384144, "volume": 13798.0}, {"date": "2007-11-02", "close": 6.488028, "volume": 2919.0}, {"date": "2007-11-05", "close": 6.42192, "volume": 184371.0}, {"date": "2007-11-06", "close": 6.318036, "volume": 8071.0}, {"date": "2007-11-07", "close": 6.223596, "volume": 1177.0}, {"date": "2007-11-08", "close": 6.42192, "volume": 26999.0}, {"date": "2007-11-09", "close": 6.09138, "volume": 13284.0}, {"date": "2007-11-12", "close": 6.318036, "volume": 17809.0}, {"date": "2007-11-13", "close": 6.42192, "volume": 13341.0}, {"date": "2007-11-14", "close": 6.46914, "volume": 31744.0}, {"date": "2007-11-15", "close": 6.459696, "volume": 63325.0}, {"date": "2007-11-16", "close": 6.46914, "volume": 809.0}, {"date": "2007-11-19", "close": 6.46914, "volume": 9582.0}, {"date": "2007-11-20", "close": 6.459696, "volume": 27430.0}, {"date": "2007-11-21", "close": 6.440808, "volume": 19653.0}, {"date": "2007-11-22", "close": 6.42192, "volume": 43295.0}, {"date": "2007-11-23", "close": 6.412476, "volume": 5337.0}, {"date": "2007-11-26", "close": 6.3747, "volume": 5219.0}, {"date": "2007-11-27", "close": 6.18582, "volume": 24665.0}, {"date": "2007-11-28", "close": 6.204708, "volume": 529.0}, {"date": "2007-11-29", "close": 6.23304, "volume": 19683.0}, {"date": "2007-11-30", "close": 6.223596, "volume": 91637.0}, {"date": "2007-12-03", "close": 6.148044, "volume": 28090.0}, {"date": "2007-12-04", "close": 6.251928, "volume": 63649.0}, {"date": "2007-12-05", "close": 6.261372, "volume": 1779.0}, {"date": "2007-12-06", "close": 6.251928, "volume": 424.0}, {"date": "2007-12-07", "close": 6.23304, "volume": 9816.0}, {"date": "2007-12-10", "close": 6.148044, "volume": 4235.0}, {"date": "2007-12-11", "close": 6.09138, "volume": 28854.0}, {"date": "2007-12-12", "close": 6.18582, "volume": 23185.0}, {"date": "2007-12-13", "close": 6.18582, "volume": 23991.0}, {"date": "2007-12-14", "close": 6.176376, "volume": 1042.0}, {"date": "2007-12-17", "close": 6.09138, "volume": 63950.0}, {"date": "2007-12-18", "close": 6.09138, "volume": 13590.0}, {"date": "2007-12-19", "close": 6.18582, "volume": 1261.0}, {"date": "2007-12-20", "close": 6.18582, "volume": 15101.0}, {"date": "2007-12-21", "close": 6.18582, "volume": 447.0}, {"date": "2007-12-24", "close": 6.195264, "volume": 9112.0}, {"date": "2007-12-27", "close": 6.28026, "volume": 2873.0}, {"date": "2007-12-28", "close": 6.28026, "volume": 1129.0}, {"date": "2007-12-31", "close": 6.32748, "volume": 546.0}, {"date": "2008-01-02", "close": 6.261372, "volume": 4425.0}, {"date": "2008-01-03", "close": 5.94972, "volume": 7310.0}, {"date": "2008-01-04", "close": 6.176376, "volume": 7200.0}, {"date": "2008-01-07", "close": 5.987496, "volume": 381.0}, {"date": "2008-01-08", "close": 5.987496, "volume": 11630.0}, {"date": "2008-01-09", "close": 5.959164, "volume": 7943.0}, {"date": "2008-01-10", "close": 6.015828, "volume": 3547.0}, {"date": "2008-01-11", "close": 6.04416, "volume": 142.0}, {"date": "2008-01-14", "close": 5.94972, "volume": 1285.0}, {"date": "2008-01-15", "close": 5.76084, "volume": 1694.0}, {"date": "2008-01-16", "close": 5.883612, "volume": 82076.0}, {"date": "2008-01-17", "close": 5.741952, "volume": 26762.0}, {"date": "2008-01-18", "close": 5.845836, "volume": 12076.0}, {"date": "2008-01-21", "close": 5.779728, "volume": 16788.0}, {"date": "2008-01-22", "close": 5.57196, "volume": 79355.0}, {"date": "2008-01-23", "close": 5.52474, "volume": 19780.0}, {"date": "2008-01-24", "close": 5.6664, "volume": 35431.0}, {"date": "2008-01-25", "close": 5.883612, "volume": 27720.0}, {"date": "2008-01-29", "close": 5.798616, "volume": 13716.0}, {"date": "2008-01-30", "close": 5.798616, "volume": 1644.0}, {"date": "2008-01-31", "close": 5.789172, "volume": 38082.0}, {"date": "2008-02-01", "close": 5.85528, "volume": 15906.0}, {"date": "2008-02-04", "close": 5.779728, "volume": 5824.0}, {"date": "2008-02-06", "close": 5.76084, "volume": 24817.0}, {"date": "2008-02-07", "close": 5.80806, "volume": 244.0}, {"date": "2008-02-08", "close": 5.71362, "volume": 7350.0}, {"date": "2008-02-11", "close": 5.6664, "volume": 9531.0}, {"date": "2008-02-12", "close": 5.6664, "volume": 23232.0}, {"date": "2008-02-13", "close": 5.638068, "volume": 33802.0}, {"date": "2008-02-14", "close": 5.61918, "volume": 15867.0}, {"date": "2008-02-15", "close": 5.57196, "volume": 3971.0}, {"date": "2008-02-18", "close": 5.57196, "volume": 29717.0}, {"date": "2008-02-19", "close": 5.57196, "volume": 1615.0}, {"date": "2008-02-20", "close": 5.52474, "volume": 67877.0}, {"date": "2008-02-21", "close": 5.562516, "volume": 28375.0}, {"date": "2008-02-22", "close": 5.47752, "volume": 84918.0}, {"date": "2008-02-25", "close": 5.47752, "volume": 10145.0}, {"date": "2008-02-26", "close": 5.515296, "volume": 1132.0}, {"date": "2008-02-27", "close": 5.505852, "volume": 1608.0}, {"date": "2008-02-28", "close": 5.4303, "volume": 16711.0}, {"date": "2008-02-29", "close": 5.24142, "volume": 21961.0}, {"date": "2008-03-03", "close": 5.24142, "volume": 22345.0}, {"date": "2008-03-04", "close": 5.1942, "volume": 15057.0}, {"date": "2008-03-05", "close": 5.09976, "volume": 20018.0}, {"date": "2008-03-06", "close": 5.05254, "volume": 32224.0}, {"date": "2008-03-07", "close": 5.00532, "volume": 77052.0}, {"date": "2008-03-10", "close": 5.00532, "volume": 29336.0}, {"date": "2008-03-11", "close": 5.09976, "volume": 25720.0}, {"date": "2008-03-12", "close": 5.00532, "volume": 9374.0}, {"date": "2008-03-13", "close": 5.00532, "volume": 27835.0}, {"date": "2008-03-14", "close": 5.00532, "volume": 3547.0}, {"date": "2008-03-17", "close": 5.00532, "volume": 20397.0}, {"date": "2008-03-18", "close": 5.09976, "volume": 9720.0}, {"date": "2008-03-19", "close": 5.05254, "volume": 13196.0}, {"date": "2008-03-20", "close": 5.00532, "volume": 9599.0}, {"date": "2008-03-25", "close": 5.00532, "volume": 19636.0}, {"date": "2008-03-26", "close": 5.024208, "volume": 30572.0}, {"date": "2008-03-27", "close": 5.024208, "volume": 27567.0}, {"date": "2008-03-28", "close": 5.033652, "volume": 18394.0}, {"date": "2008-03-31", "close": 5.09976, "volume": 13007.0}, {"date": "2008-04-01", "close": 5.09976, "volume": 52410.0}, {"date": "2008-04-02", "close": 5.24142, "volume": 10566.0}, {"date": "2008-04-03", "close": 5.28864, "volume": 1693.0}, {"date": "2008-04-04", "close": 5.28864, "volume": 13364.0}, {"date": "2008-04-07", "close": 5.326416, "volume": 6998.0}, {"date": "2008-04-08", "close": 5.28864, "volume": 14185.0}, {"date": "2008-04-09", "close": 5.269752, "volume": 61781.0}, {"date": "2008-04-10", "close": 5.203644, "volume": 29646.0}, {"date": "2008-04-11", "close": 5.14698, "volume": 35107.0}, {"date": "2008-04-14", "close": 5.14698, "volume": 8752.0}, {"date": "2008-04-15", "close": 5.14698, "volume": 8227.0}, {"date": "2008-04-16", "close": 5.080872, "volume": 33916.0}, {"date": "2008-04-17", "close": 5.05254, "volume": 21833.0}, {"date": "2008-04-18", "close": 5.00532, "volume": 183094.0}, {"date": "2008-04-21", "close": 4.9581, "volume": 5534.0}, {"date": "2008-04-22", "close": 5.014764, "volume": 18180.0}, {"date": "2008-04-23", "close": 5.14698, "volume": 15983.0}, {"date": "2008-04-24", "close": 5.156424, "volume": 3616.0}, {"date": "2008-04-28", "close": 5.1942, "volume": 8211.0}, {"date": "2008-04-29", "close": 5.080872, "volume": 22192.0}, {"date": "2008-04-30", "close": 5.213088, "volume": 634.0}, {"date": "2008-05-02", "close": 5.279196, "volume": 16847.0}, {"date": "2008-05-06", "close": 5.24142, "volume": 51.0}, {"date": "2008-05-07", "close": 5.24142, "volume": 11225.0}, {"date": "2008-05-08", "close": 5.24142, "volume": 2171.0}, {"date": "2008-05-09", "close": 5.4303, "volume": 6675.0}, {"date": "2008-05-12", "close": 5.4303, "volume": 19083.0}, {"date": "2008-05-13", "close": 5.57196, "volume": 8315.0}, {"date": "2008-05-14", "close": 5.534184, "volume": 3039.0}, {"date": "2008-05-15", "close": 5.562516, "volume": 3716.0}, {"date": "2008-05-16", "close": 5.57196, "volume": 3657.0}, {"date": "2008-05-19", "close": 5.57196, "volume": 6704.0}, {"date": "2008-05-20", "close": 5.4303, "volume": 521699.0}, {"date": "2008-05-21", "close": 5.4303, "volume": 28933.0}, {"date": "2008-05-23", "close": 5.420856, "volume": 7631.0}, {"date": "2008-05-28", "close": 5.1942, "volume": 1059.0}, {"date": "2008-05-29", "close": 5.175312, "volume": 143946.0}, {"date": "2008-05-30", "close": 5.1942, "volume": 4651.0}, {"date": "2008-06-02", "close": 5.09976, "volume": 8488.0}, {"date": "2008-06-03", "close": 5.00532, "volume": 8839.0}, {"date": "2008-06-04", "close": 5.05254, "volume": 9658.0}, {"date": "2008-06-05", "close": 5.080872, "volume": 682.0}, {"date": "2008-06-06", "close": 5.024208, "volume": 6201.0}, {"date": "2008-06-10", "close": 5.033652, "volume": 86.0}, {"date": "2008-06-12", "close": 5.1942, "volume": 519.0}, {"date": "2008-06-13", "close": 5.09976, "volume": 4981.0}, {"date": "2008-06-16", "close": 5.033652, "volume": 10955.0}, {"date": "2008-06-17", "close": 4.9581, "volume": 9221.0}, {"date": "2008-06-18", "close": 4.967544, "volume": 2913.0}, {"date": "2008-06-19", "close": 4.9581, "volume": 8772.0}, {"date": "2008-06-20", "close": 4.967544, "volume": 24404.0}, {"date": "2008-06-23", "close": 4.86366, "volume": 2739.0}, {"date": "2008-06-24", "close": 4.81644, "volume": 1894.0}, {"date": "2008-06-25", "close": 4.740888, "volume": 33595.0}, {"date": "2008-06-26", "close": 4.740888, "volume": 63122.0}, {"date": "2008-06-27", "close": 4.740888, "volume": 1096.0}, {"date": "2008-06-30", "close": 4.599228, "volume": 3756.0}, {"date": "2008-07-01", "close": 4.608672, "volume": 7202.0}, {"date": "2008-07-02", "close": 4.53312, "volume": 43333.0}, {"date": "2008-07-03", "close": 4.448124, "volume": 810.0}, {"date": "2008-07-04", "close": 4.4859, "volume": 7731.0}, {"date": "2008-07-07", "close": 4.2498, "volume": 7695.0}, {"date": "2008-07-08", "close": 4.20258, "volume": 63532.0}, {"date": "2008-07-09", "close": 4.20258, "volume": 33707.0}, {"date": "2008-07-10", "close": 4.06092, "volume": 219.0}, {"date": "2008-07-11", "close": 4.15536, "volume": 1103.0}, {"date": "2008-07-14", "close": 4.15536, "volume": 238.0}, {"date": "2008-07-15", "close": 4.004256, "volume": 8812.0}, {"date": "2008-07-16", "close": 4.004256, "volume": 30522.0}, {"date": "2008-07-17", "close": 4.004256, "volume": 19420.0}, {"date": "2008-07-18", "close": 4.004256, "volume": 65374.0}, {"date": "2008-07-21", "close": 4.0137, "volume": 13747.0}, {"date": "2008-07-22", "close": 4.042032, "volume": 2766.0}, {"date": "2008-07-23", "close": 3.96648, "volume": 46397.0}, {"date": "2008-07-24", "close": 3.96648, "volume": 31766.0}, {"date": "2008-07-25", "close": 3.957036, "volume": 1378827.0}, {"date": "2008-07-28", "close": 3.7776, "volume": 50662.0}, {"date": "2008-07-29", "close": 3.87204, "volume": 23733.0}, {"date": "2008-07-30", "close": 3.7776, "volume": 576994.0}, {"date": "2008-07-31", "close": 3.87204, "volume": 11928.0}, {"date": "2008-08-01", "close": 3.938148, "volume": 45223.0}, {"date": "2008-08-04", "close": 3.96648, "volume": 1669.0}, {"date": "2008-08-05", "close": 4.20258, "volume": 4231.0}, {"date": "2008-08-06", "close": 4.0137, "volume": 906.0}, {"date": "2008-08-07", "close": 4.0137, "volume": 5256.0}, {"date": "2008-08-08", "close": 4.0137, "volume": 2549.0}, {"date": "2008-08-12", "close": 4.2498, "volume": 12091.0}, {"date": "2008-08-13", "close": 4.15536, "volume": 3066.0}, {"date": "2008-08-14", "close": 4.10814, "volume": 39771.0}, {"date": "2008-08-15", "close": 4.15536, "volume": 5294.0}, {"date": "2008-08-18", "close": 4.2498, "volume": 5829.0}, {"date": "2008-08-19", "close": 4.20258, "volume": 15910.0}, {"date": "2008-08-21", "close": 4.29702, "volume": 1159.0}, {"date": "2008-08-22", "close": 4.29702, "volume": 24460.0}, {"date": "2008-08-25", "close": 4.2498, "volume": 132.0}, {"date": "2008-08-26", "close": 4.2498, "volume": 16254.0}, {"date": "2008-08-27", "close": 4.2498, "volume": 12224.0}, {"date": "2008-08-28", "close": 4.2498, "volume": 16938.0}, {"date": "2008-08-29", "close": 4.43868, "volume": 45002.0}, {"date": "2008-09-01", "close": 4.58034, "volume": 3076.0}, {"date": "2008-09-02", "close": 4.722, "volume": 1271.0}, {"date": "2008-09-03", "close": 4.655892, "volume": 32554.0}, {"date": "2008-09-04", "close": 4.76922, "volume": 22086.0}, {"date": "2008-09-05", "close": 4.53312, "volume": 8512.0}, {"date": "2008-09-08", "close": 4.34424, "volume": 58975.0}, {"date": "2008-09-09", "close": 4.419792, "volume": 1.0}, {"date": "2008-09-10", "close": 4.43868, "volume": 8916.0}, {"date": "2008-09-11", "close": 4.34424, "volume": 3598.0}, {"date": "2008-09-12", "close": 4.410348, "volume": 2153.0}, {"date": "2008-09-15", "close": 4.34424, "volume": 323.0}, {"date": "2008-09-16", "close": 4.29702, "volume": 8395.0}, {"date": "2008-09-17", "close": 4.2498, "volume": 1711.0}, {"date": "2008-09-18", "close": 4.2498, "volume": 12340.0}, {"date": "2008-09-19", "close": 4.29702, "volume": 5525.0}, {"date": "2008-09-22", "close": 4.43868, "volume": 7942.0}, {"date": "2008-09-23", "close": 4.43868, "volume": 26816.0}, {"date": "2008-09-24", "close": 4.58034, "volume": 110236.0}, {"date": "2008-09-25", "close": 4.39146, "volume": 299171.0}, {"date": "2008-09-26", "close": 4.39146, "volume": 741.0}, {"date": "2008-09-29", "close": 4.363128, "volume": 1341.0}, {"date": "2008-09-30", "close": 4.67478, "volume": 4839.0}, {"date": "2008-10-01", "close": 4.67478, "volume": 10589.0}, {"date": "2008-10-02", "close": 4.542564, "volume": 11877.0}, {"date": "2008-10-03", "close": 4.514232, "volume": 10589.0}, {"date": "2008-10-06", "close": 4.67478, "volume": 15699.0}, {"date": "2008-10-07", "close": 4.4859, "volume": 30690.0}, {"date": "2008-10-08", "close": 4.43868, "volume": 124827.0}, {"date": "2008-10-09", "close": 4.353684, "volume": 65653.0}, {"date": "2008-10-10", "close": 4.127028, "volume": 10960.0}, {"date": "2008-10-13", "close": 4.2498, "volume": 6353.0}, {"date": "2008-10-14", "close": 4.2498, "volume": 6737.0}, {"date": "2008-10-15", "close": 4.2498, "volume": 7810.0}, {"date": "2008-10-16", "close": 4.145916, "volume": 1215.0}, {"date": "2008-10-17", "close": 4.0137, "volume": 5924.0}, {"date": "2008-10-20", "close": 3.87204, "volume": 6353.0}, {"date": "2008-10-21", "close": 3.87204, "volume": 5294.0}, {"date": "2008-10-22", "close": 3.853152, "volume": 6773.0}, {"date": "2008-10-23", "close": 3.7776, "volume": 37914.0}, {"date": "2008-10-24", "close": 3.96648, "volume": 15499.0}, {"date": "2008-10-27", "close": 3.787044, "volume": 23917.0}, {"date": "2008-10-28", "close": 3.7776, "volume": 5733.0}, {"date": "2008-10-29", "close": 4.042032, "volume": 7618.0}, {"date": "2008-10-30", "close": 4.10814, "volume": 4878.0}, {"date": "2008-10-31", "close": 3.96648, "volume": 15062.0}, {"date": "2008-11-03", "close": 4.29702, "volume": 528.0}, {"date": "2008-11-04", "close": 3.96648, "volume": 2647.0}, {"date": "2008-11-05", "close": 3.96648, "volume": 7316.0}, {"date": "2008-11-06", "close": 4.29702, "volume": 6290.0}, {"date": "2008-11-07", "close": 4.06092, "volume": 5506.0}, {"date": "2008-11-11", "close": 4.06092, "volume": 31385.0}, {"date": "2008-11-12", "close": 4.15536, "volume": 3665.0}, {"date": "2008-11-13", "close": 3.96648, "volume": 42676.0}, {"date": "2008-11-14", "close": 3.91926, "volume": 4394.0}, {"date": "2008-11-17", "close": 4.004256, "volume": 6460.0}, {"date": "2008-11-18", "close": 3.96648, "volume": 13486.0}, {"date": "2008-11-19", "close": 3.96648, "volume": 5871.0}, {"date": "2008-11-20", "close": 3.96648, "volume": 2017.0}, {"date": "2008-11-21", "close": 3.96648, "volume": 15411.0}, {"date": "2008-11-24", "close": 3.96648, "volume": 559.0}, {"date": "2008-11-25", "close": 3.843708, "volume": 1710.0}, {"date": "2008-11-26", "close": 3.834264, "volume": 3708.0}, {"date": "2008-11-27", "close": 3.834264, "volume": 1810.0}, {"date": "2008-11-28", "close": 3.87204, "volume": 3215.0}, {"date": "2008-12-01", "close": 3.87204, "volume": 9322.0}, {"date": "2008-12-02", "close": 3.96648, "volume": 550.0}, {"date": "2008-12-03", "close": 3.87204, "volume": 130.0}, {"date": "2008-12-04", "close": 3.7776, "volume": 8651.0}, {"date": "2008-12-05", "close": 3.96648, "volume": 16456.0}, {"date": "2008-12-08", "close": 4.2498, "volume": 10410.0}, {"date": "2008-12-09", "close": 4.268688, "volume": 171433.0}, {"date": "2008-12-10", "close": 4.0137, "volume": 2264.0}, {"date": "2008-12-12", "close": 4.0137, "volume": 1846.0}, {"date": "2008-12-15", "close": 4.0137, "volume": 4822.0}, {"date": "2008-12-16", "close": 4.06092, "volume": 14468.0}, {"date": "2008-12-17", "close": 4.268688, "volume": 2778.0}, {"date": "2008-12-18", "close": 4.268688, "volume": 62872.0}, {"date": "2008-12-19", "close": 4.2498, "volume": 1843.0}, {"date": "2008-12-22", "close": 4.230912, "volume": 2189.0}, {"date": "2008-12-23", "close": 4.079808, "volume": 3485.0}, {"date": "2008-12-24", "close": 4.032588, "volume": 10451.0}, {"date": "2008-12-29", "close": 4.278132, "volume": 19581.0}, {"date": "2008-12-30", "close": 4.2498, "volume": 1633.0}, {"date": "2008-12-31", "close": 4.29702, "volume": 3007.0}, {"date": "2009-01-02", "close": 4.2498, "volume": 9104.0}, {"date": "2009-01-05", "close": 4.2498, "volume": 76666.0}, {"date": "2009-01-06", "close": 4.29702, "volume": 5226.0}, {"date": "2009-01-07", "close": 4.306464, "volume": 23188.0}, {"date": "2009-01-08", "close": 4.325352, "volume": 7620.0}, {"date": "2009-01-09", "close": 4.34424, "volume": 1335.0}, {"date": "2009-01-12", "close": 4.34424, "volume": 15632.0}, {"date": "2009-01-13", "close": 4.334796, "volume": 4345.0}, {"date": "2009-01-14", "close": 4.34424, "volume": 25447.0}, {"date": "2009-01-15", "close": 4.34424, "volume": 31792.0}, {"date": "2009-01-19", "close": 4.382016, "volume": 245.0}, {"date": "2009-01-20", "close": 4.34424, "volume": 273500.0}, {"date": "2009-01-21", "close": 4.34424, "volume": 636.0}, {"date": "2009-01-23", "close": 4.39146, "volume": 21491.0}, {"date": "2009-01-27", "close": 4.325352, "volume": 882.0}, {"date": "2009-01-28", "close": 4.325352, "volume": 30899.0}, {"date": "2009-01-29", "close": 4.20258, "volume": 5714.0}, {"date": "2009-01-30", "close": 4.29702, "volume": 55456.0}, {"date": "2009-02-02", "close": 4.259244, "volume": 11478.0}, {"date": "2009-02-03", "close": 4.268688, "volume": 3334.0}, {"date": "2009-02-04", "close": 4.2498, "volume": 63957.0}, {"date": "2009-02-05", "close": 4.287576, "volume": 220304.0}, {"date": "2009-02-06", "close": 4.20258, "volume": 301833.0}, {"date": "2009-02-09", "close": 4.0137, "volume": 212.0}, {"date": "2009-02-10", "close": 3.985368, "volume": 1316.0}, {"date": "2009-02-11", "close": 4.183692, "volume": 27397.0}, {"date": "2009-02-12", "close": 4.06092, "volume": 149645.0}, {"date": "2009-02-13", "close": 4.20258, "volume": 1832.0}, {"date": "2009-02-16", "close": 4.2498, "volume": 21993.0}, {"date": "2009-02-17", "close": 4.15536, "volume": 23881.0}, {"date": "2009-02-18", "close": 4.10814, "volume": 693.0}, {"date": "2009-02-19", "close": 4.10814, "volume": 277650.0}, {"date": "2009-02-20", "close": 4.34424, "volume": 238297.0}, {"date": "2009-02-23", "close": 4.278132, "volume": 385846.0}, {"date": "2009-02-24", "close": 4.20258, "volume": 5377.0}, {"date": "2009-02-25", "close": 4.20258, "volume": 10626.0}, {"date": "2009-02-26", "close": 4.20258, "volume": 8692.0}, {"date": "2009-02-27", "close": 4.212024, "volume": 5618.0}, {"date": "2009-03-02", "close": 4.164804, "volume": 1731.0}, {"date": "2009-03-03", "close": 4.136472, "volume": 44493.0}, {"date": "2009-03-04", "close": 4.0137, "volume": 15413.0}, {"date": "2009-03-05", "close": 4.06092, "volume": 10222.0}, {"date": "2009-03-06", "close": 4.004256, "volume": 868.0}, {"date": "2009-03-09", "close": 3.87204, "volume": 4972.0}, {"date": "2009-03-10", "close": 4.06092, "volume": 157.0}, {"date": "2009-03-11", "close": 3.881484, "volume": 4352.0}, {"date": "2009-03-12", "close": 3.87204, "volume": 7770.0}, {"date": "2009-03-13", "close": 3.87204, "volume": 5211.0}, {"date": "2009-03-16", "close": 3.7776, "volume": 3363.0}, {"date": "2009-03-17", "close": 3.796488, "volume": 23852.0}, {"date": "2009-03-18", "close": 3.82482, "volume": 1673.0}, {"date": "2009-03-19", "close": 3.68316, "volume": 14911.0}, {"date": "2009-03-20", "close": 3.598164, "volume": 12316.0}, {"date": "2009-03-23", "close": 3.598164, "volume": 21989.0}, {"date": "2009-03-24", "close": 3.654828, "volume": 15915.0}, {"date": "2009-03-25", "close": 3.758712, "volume": 7914.0}, {"date": "2009-03-26", "close": 3.645384, "volume": 51521.0}, {"date": "2009-03-27", "close": 3.654828, "volume": 40329.0}, {"date": "2009-03-30", "close": 3.664272, "volume": 74814.0}, {"date": "2009-03-31", "close": 3.673716, "volume": 6114.0}, {"date": "2009-04-01", "close": 3.63594, "volume": 18688.0}, {"date": "2009-04-02", "close": 3.626496, "volume": 56504.0}, {"date": "2009-04-03", "close": 3.720936, "volume": 18193.0}, {"date": "2009-04-06", "close": 3.73038, "volume": 140065.0}, {"date": "2009-04-07", "close": 3.768156, "volume": 306370.0}, {"date": "2009-04-08", "close": 3.787044, "volume": 25145.0}, {"date": "2009-04-09", "close": 3.815376, "volume": 48329.0}, {"date": "2009-04-14", "close": 3.87204, "volume": 6429.0}, {"date": "2009-04-15", "close": 3.957036, "volume": 25572.0}, {"date": "2009-04-16", "close": 3.87204, "volume": 14759.0}, {"date": "2009-04-17", "close": 3.91926, "volume": 90726.0}, {"date": "2009-04-20", "close": 3.96648, "volume": 3082.0}, {"date": "2009-04-21", "close": 3.890928, "volume": 13961.0}, {"date": "2009-04-22", "close": 3.900372, "volume": 12238.0}, {"date": "2009-04-23", "close": 3.73038, "volume": 28373.0}, {"date": "2009-04-24", "close": 3.758712, "volume": 26468.0}, {"date": "2009-04-27", "close": 3.758712, "volume": 70790.0}, {"date": "2009-04-28", "close": 3.938148, "volume": 8528.0}, {"date": "2009-04-29", "close": 3.862596, "volume": 6673.0}, {"date": "2009-04-30", "close": 3.881484, "volume": 37040.0}, {"date": "2009-05-01", "close": 3.890928, "volume": 5412.0}, {"date": "2009-05-04", "close": 3.96648, "volume": 5993.0}, {"date": "2009-05-05", "close": 4.0137, "volume": 10784.0}, {"date": "2009-05-06", "close": 3.985368, "volume": 177.0}, {"date": "2009-05-07", "close": 3.975924, "volume": 925.0}, {"date": "2009-05-08", "close": 3.985368, "volume": 551.0}, {"date": "2009-05-11", "close": 4.164804, "volume": 2085.0}, {"date": "2009-05-12", "close": 4.174248, "volume": 167478.0}, {"date": "2009-05-13", "close": 4.2498, "volume": 66550.0}, {"date": "2009-05-14", "close": 4.20258, "volume": 84297.0}, {"date": "2009-05-15", "close": 4.10814, "volume": 2028.0}, {"date": "2009-05-18", "close": 4.2498, "volume": 2247.0}, {"date": "2009-05-19", "close": 4.20258, "volume": 53701.0}, {"date": "2009-05-20", "close": 3.82482, "volume": 6616.0}, {"date": "2009-05-21", "close": 4.20258, "volume": 6762.0}, {"date": "2009-05-22", "close": 4.240356, "volume": 2.0}, {"date": "2009-05-25", "close": 4.174248, "volume": 4424.0}, {"date": "2009-05-26", "close": 4.221468, "volume": 9130.0}, {"date": "2009-05-27", "close": 4.15536, "volume": 58238.0}, {"date": "2009-05-28", "close": 4.287576, "volume": 247276.0}, {"date": "2009-05-29", "close": 4.306464, "volume": 66989.0}, {"date": "2009-06-01", "close": 4.315908, "volume": 9615.0}, {"date": "2009-06-02", "close": 4.306464, "volume": 3558.0}, {"date": "2009-06-03", "close": 4.278132, "volume": 6906.0}, {"date": "2009-06-04", "close": 4.278132, "volume": 4870.0}, {"date": "2009-06-05", "close": 4.15536, "volume": 6436.0}, {"date": "2009-06-09", "close": 4.2498, "volume": 88410.0}, {"date": "2009-06-10", "close": 4.287576, "volume": 13098.0}, {"date": "2009-06-11", "close": 4.20258, "volume": 4438.0}, {"date": "2009-06-12", "close": 4.2498, "volume": 5824.0}, {"date": "2009-06-15", "close": 4.2498, "volume": 2468.0}, {"date": "2009-06-16", "close": 4.06092, "volume": 12195.0}, {"date": "2009-06-17", "close": 4.06092, "volume": 3970.0}, {"date": "2009-06-18", "close": 4.230912, "volume": 9406.0}, {"date": "2009-06-19", "close": 3.73038, "volume": 253209.0}, {"date": "2009-06-22", "close": 3.96648, "volume": 50972.0}, {"date": "2009-06-23", "close": 4.06092, "volume": 36018.0}, {"date": "2009-06-24", "close": 4.06092, "volume": 1738.0}, {"date": "2009-06-25", "close": 4.06092, "volume": 6253.0}, {"date": "2009-06-26", "close": 4.06092, "volume": 10479.0}, {"date": "2009-06-29", "close": 4.06092, "volume": 6970.0}, {"date": "2009-06-30", "close": 4.06092, "volume": 38851.0}, {"date": "2009-07-01", "close": 4.06092, "volume": 1297.0}, {"date": "2009-07-02", "close": 4.06092, "volume": 10726.0}, {"date": "2009-07-03", "close": 4.06092, "volume": 133071.0}, {"date": "2009-07-06", "close": 4.004256, "volume": 59148.0}, {"date": "2009-07-07", "close": 4.15536, "volume": 134087.0}, {"date": "2009-07-08", "close": 3.994812, "volume": 211129.0}, {"date": "2009-07-09", "close": 4.10814, "volume": 1780.0}, {"date": "2009-07-10", "close": 4.10814, "volume": 36582.0}, {"date": "2009-07-13", "close": 4.06092, "volume": 1120.0}, {"date": "2009-07-14", "close": 4.06092, "volume": 10371.0}, {"date": "2009-07-15", "close": 4.127028, "volume": 83260.0}, {"date": "2009-07-16", "close": 4.10814, "volume": 80382.0}, {"date": "2009-07-17", "close": 4.15536, "volume": 50925.0}, {"date": "2009-07-20", "close": 4.164804, "volume": 35932.0}, {"date": "2009-07-21", "close": 4.230912, "volume": 29009.0}, {"date": "2009-07-22", "close": 4.287576, "volume": 10368.0}, {"date": "2009-07-23", "close": 4.193136, "volume": 4116.0}, {"date": "2009-07-24", "close": 4.2498, "volume": 3861.0}, {"date": "2009-07-27", "close": 4.2498, "volume": 83583.0}, {"date": "2009-07-28", "close": 4.2498, "volume": 7825.0}, {"date": "2009-07-29", "close": 4.20258, "volume": 11049.0}, {"date": "2009-07-30", "close": 4.2498, "volume": 16438.0}, {"date": "2009-07-31", "close": 4.39146, "volume": 11118.0}, {"date": "2009-08-03", "close": 4.43868, "volume": 8397.0}, {"date": "2009-08-04", "close": 4.712556, "volume": 14583.0}, {"date": "2009-08-05", "close": 4.62756, "volume": 31851.0}, {"date": "2009-08-06", "close": 4.618116, "volume": 14592.0}, {"date": "2009-08-07", "close": 4.552008, "volume": 28011.0}, {"date": "2009-08-10", "close": 4.67478, "volume": 15534.0}, {"date": "2009-08-11", "close": 4.665336, "volume": 31624.0}, {"date": "2009-08-12", "close": 4.929768, "volume": 25253.0}, {"date": "2009-08-13", "close": 4.920324, "volume": 26137.0}, {"date": "2009-08-14", "close": 5.00532, "volume": 210.0}, {"date": "2009-08-17", "close": 5.05254, "volume": 16833.0}, {"date": "2009-08-18", "close": 5.00532, "volume": 19888.0}, {"date": "2009-08-19", "close": 4.91088, "volume": 13797.0}, {"date": "2009-08-20", "close": 5.553072, "volume": 21167.0}, {"date": "2009-08-21", "close": 5.345304, "volume": 142497.0}, {"date": "2009-08-24", "close": 5.326416, "volume": 195473.0}, {"date": "2009-08-25", "close": 5.250864, "volume": 31068.0}, {"date": "2009-08-26", "close": 5.33586, "volume": 6035.0}, {"date": "2009-08-27", "close": 5.609736, "volume": 45762.0}, {"date": "2009-08-28", "close": 5.609736, "volume": 10940.0}, {"date": "2009-08-31", "close": 5.28864, "volume": 6586.0}, {"date": "2009-09-01", "close": 5.307528, "volume": 19924.0}, {"date": "2009-09-02", "close": 5.4303, "volume": 254.0}, {"date": "2009-09-03", "close": 5.47752, "volume": 267727.0}, {"date": "2009-09-04", "close": 5.33586, "volume": 12999.0}, {"date": "2009-09-07", "close": 5.33586, "volume": 15745.0}, {"date": "2009-09-08", "close": 5.326416, "volume": 8294.0}, {"date": "2009-09-09", "close": 5.24142, "volume": 21578.0}, {"date": "2009-09-10", "close": 5.213088, "volume": 15970.0}, {"date": "2009-09-11", "close": 5.156424, "volume": 12047.0}, {"date": "2009-09-14", "close": 4.939212, "volume": 9740.0}, {"date": "2009-09-15", "close": 4.825884, "volume": 4544.0}, {"date": "2009-09-16", "close": 4.91088, "volume": 67228.0}, {"date": "2009-09-17", "close": 5.05254, "volume": 38655.0}, {"date": "2009-09-18", "close": 5.061984, "volume": 2388.0}, {"date": "2009-09-21", "close": 4.91088, "volume": 20236.0}, {"date": "2009-09-22", "close": 4.882548, "volume": 17917.0}, {"date": "2009-09-23", "close": 5.09976, "volume": 32413.0}, {"date": "2009-09-24", "close": 5.043096, "volume": 22758.0}, {"date": "2009-09-25", "close": 4.986432, "volume": 21212.0}, {"date": "2009-09-28", "close": 4.920324, "volume": 51774.0}, {"date": "2009-09-29", "close": 4.948656, "volume": 28235.0}, {"date": "2009-09-30", "close": 4.722, "volume": 29530.0}, {"date": "2009-10-01", "close": 4.67478, "volume": 36979.0}, {"date": "2009-10-02", "close": 4.86366, "volume": 41147.0}, {"date": "2009-10-05", "close": 4.967544, "volume": 11748.0}, {"date": "2009-10-06", "close": 4.81644, "volume": 8091.0}, {"date": "2009-10-07", "close": 4.91088, "volume": 58759.0}, {"date": "2009-10-08", "close": 4.967544, "volume": 5868.0}, {"date": "2009-10-09", "close": 4.901436, "volume": 27824.0}, {"date": "2009-10-12", "close": 4.995876, "volume": 40136.0}, {"date": "2009-10-13", "close": 5.109204, "volume": 32612.0}, {"date": "2009-10-14", "close": 5.57196, "volume": 105403.0}, {"date": "2009-10-15", "close": 5.28864, "volume": 27751.0}, {"date": "2009-10-16", "close": 5.420856, "volume": 16330.0}, {"date": "2009-10-19", "close": 5.260308, "volume": 30345.0}, {"date": "2009-10-20", "close": 5.364192, "volume": 47945.0}, {"date": "2009-10-21", "close": 5.373636, "volume": 20730.0}, {"date": "2009-10-22", "close": 5.373636, "volume": 21249.0}, {"date": "2009-10-23", "close": 5.52474, "volume": 39868.0}, {"date": "2009-10-26", "close": 5.638068, "volume": 14031.0}, {"date": "2009-10-27", "close": 5.6664, "volume": 88567.0}, {"date": "2009-10-28", "close": 5.76084, "volume": 43540.0}, {"date": "2009-10-29", "close": 5.6664, "volume": 35737.0}, {"date": "2009-10-30", "close": 5.638068, "volume": 74678.0}, {"date": "2009-11-02", "close": 5.638068, "volume": 11598.0}, {"date": "2009-11-03", "close": 5.61918, "volume": 51560.0}, {"date": "2009-11-04", "close": 5.779728, "volume": 110229.0}, {"date": "2009-11-05", "close": 5.80806, "volume": 280684.0}, {"date": "2009-11-06", "close": 5.8, "volume": 38821.0}, {"date": "2009-11-09", "close": 5.94, "volume": 19736.0}, {"date": "2009-11-10", "close": 5.94, "volume": 27515.0}, {"date": "2009-11-11", "close": 5.99, "volume": 21771.0}, {"date": "2009-11-12", "close": 5.97, "volume": 64610.0}, {"date": "2009-11-13", "close": 5.8, "volume": 34651.0}, {"date": "2009-11-16", "close": 5.55, "volume": 124255.0}, {"date": "2009-11-17", "close": 5.43, "volume": 189774.0}, {"date": "2009-11-18", "close": 5.27, "volume": 185948.0}, {"date": "2009-11-19", "close": 5.36, "volume": 138782.0}, {"date": "2009-11-20", "close": 5.49, "volume": 55739.0}, {"date": "2009-11-23", "close": 5.41, "volume": 32601.0}, {"date": "2009-11-24", "close": 5.52, "volume": 21032.0}, {"date": "2009-11-25", "close": 5.55, "volume": 16649.0}, {"date": "2009-11-26", "close": 5.59, "volume": 15841.0}, {"date": "2009-11-27", "close": 5.58, "volume": 9746.0}, {"date": "2009-11-30", "close": 5.7, "volume": 10717.0}, {"date": "2009-12-01", "close": 5.73, "volume": 16368.0}, {"date": "2009-12-02", "close": 5.88, "volume": 27365.0}, {"date": "2009-12-03", "close": 5.99, "volume": 141398.0}, {"date": "2009-12-04", "close": 5.86, "volume": 49061.0}, {"date": "2009-12-07", "close": 5.75, "volume": 1019781.0}, {"date": "2009-12-08", "close": 5.75, "volume": 368090.0}, {"date": "2009-12-09", "close": 5.5, "volume": 86463.0}, {"date": "2009-12-10", "close": 5.51, "volume": 406317.0}, {"date": "2009-12-11", "close": 5.53, "volume": 45899.0}, {"date": "2009-12-14", "close": 5.55, "volume": 430535.0}, {"date": "2009-12-15", "close": 5.48, "volume": 34508.0}, {"date": "2009-12-16", "close": 5.41, "volume": 84286.0}, {"date": "2009-12-17", "close": 5.48, "volume": 72735.0}, {"date": "2009-12-18", "close": 5.45, "volume": 23818.0}, {"date": "2009-12-21", "close": 5.45, "volume": 495613.0}, {"date": "2009-12-22", "close": 5.46, "volume": 26824.0}, {"date": "2009-12-23", "close": 5.41, "volume": 14064.0}, {"date": "2009-12-24", "close": 5.46, "volume": 3917.0}, {"date": "2009-12-29", "close": 5.47, "volume": 26520.0}, {"date": "2009-12-30", "close": 5.5, "volume": 15680.0}, {"date": "2009-12-31", "close": 5.59, "volume": 14949.0}, {"date": "2010-01-04", "close": 5.67, "volume": 13824.0}, {"date": "2010-01-05", "close": 5.79, "volume": 66823.0}, {"date": "2010-01-06", "close": 5.75, "volume": 130323.0}, {"date": "2010-01-07", "close": 5.79, "volume": 26170.0}, {"date": "2010-01-08", "close": 5.77, "volume": 44453.0}, {"date": "2010-01-11", "close": 5.86, "volume": 86145.0}, {"date": "2010-01-12", "close": 5.85, "volume": 26161.0}, {"date": "2010-01-13", "close": 5.84, "volume": 26517.0}, {"date": "2010-01-14", "close": 5.76, "volume": 119329.0}, {"date": "2010-01-15", "close": 5.7, "volume": 15654.0}, {"date": "2010-01-18", "close": 5.68, "volume": 8823.0}, {"date": "2010-01-19", "close": 5.65, "volume": 5376.0}, {"date": "2010-01-20", "close": 5.74, "volume": 227654.0}, {"date": "2010-01-21", "close": 5.75, "volume": 7420.0}, {"date": "2010-01-22", "close": 5.75, "volume": 66111.0}, {"date": "2010-01-25", "close": 5.45, "volume": 10527.0}, {"date": "2010-01-27", "close": 5.56, "volume": 18249.0}, {"date": "2010-01-28", "close": 5.73, "volume": 25323.0}, {"date": "2010-01-29", "close": 5.59, "volume": 4891.0}, {"date": "2010-02-01", "close": 5.5, "volume": 42344.0}, {"date": "2010-02-02", "close": 5.64, "volume": 10299.0}, {"date": "2010-02-03", "close": 5.64, "volume": 6741.0}, {"date": "2010-02-04", "close": 5.67, "volume": 36296.0}, {"date": "2010-02-05", "close": 5.64, "volume": 9746922.0}, {"date": "2010-02-08", "close": 5.67, "volume": 8258.0}, {"date": "2010-02-09", "close": 5.7, "volume": 19069.0}, {"date": "2010-02-10", "close": 5.74, "volume": 8273.0}, {"date": "2010-02-11", "close": 5.75, "volume": 33209.0}, {"date": "2010-02-12", "close": 5.95, "volume": 140672.0}, {"date": "2010-02-15", "close": 5.98, "volume": 96133.0}, {"date": "2010-02-16", "close": 6.0, "volume": 36480.0}, {"date": "2010-02-17", "close": 6.08, "volume": 40672.0}, {"date": "2010-02-18", "close": 6.09, "volume": 34562.0}, {"date": "2010-02-19", "close": 6.09, "volume": 117781.0}, {"date": "2010-02-22", "close": 6.12, "volume": 79849.0}, {"date": "2010-02-23", "close": 6.0, "volume": 30174.0}, {"date": "2010-02-24", "close": 5.95, "volume": 36303.0}, {"date": "2010-02-25", "close": 5.81, "volume": 50777.0}, {"date": "2010-02-26", "close": 5.67, "volume": 96429.0}, {"date": "2010-03-01", "close": 5.7, "volume": 1760116.0}, {"date": "2010-03-02", "close": 5.65, "volume": 56459.0}, {"date": "2010-03-03", "close": 5.47, "volume": 131593.0}, {"date": "2010-03-04", "close": 5.54, "volume": 31138.0}, {"date": "2010-03-05", "close": 5.64, "volume": 39804.0}, {"date": "2010-03-08", "close": 5.69, "volume": 12336.0}, {"date": "2010-03-09", "close": 5.55, "volume": 32016.0}, {"date": "2010-03-10", "close": 5.58, "volume": 35811.0}, {"date": "2010-03-11", "close": 5.5, "volume": 98794.0}, {"date": "2010-03-12", "close": 5.7, "volume": 802067.0}, {"date": "2010-03-15", "close": 5.74, "volume": 34779.0}, {"date": "2010-03-16", "close": 5.66, "volume": 4661.0}, {"date": "2010-03-17", "close": 5.6, "volume": 14033.0}, {"date": "2010-03-18", "close": 5.65, "volume": 559789.0}, {"date": "2010-03-19", "close": 5.59, "volume": 9148.0}, {"date": "2010-03-22", "close": 5.64, "volume": 59177.0}, {"date": "2010-03-23", "close": 5.66, "volume": 41665.0}, {"date": "2010-03-24", "close": 5.7, "volume": 45272.0}, {"date": "2010-03-25", "close": 5.69, "volume": 58317.0}, {"date": "2010-03-26", "close": 5.7, "volume": 79150.0}, {"date": "2010-03-29", "close": 5.75, "volume": 6732.0}, {"date": "2010-03-30", "close": 5.71, "volume": 6989.0}, {"date": "2010-03-31", "close": 5.68, "volume": 28357.0}, {"date": "2010-04-01", "close": 5.7, "volume": 13770.0}, {"date": "2010-04-06", "close": 5.7, "volume": 53147.0}, {"date": "2010-04-07", "close": 5.68, "volume": 45613.0}, {"date": "2010-04-08", "close": 5.7, "volume": 21578.0}, {"date": "2010-04-09", "close": 5.73, "volume": 155645.0}, {"date": "2010-04-12", "close": 5.73, "volume": 33974.0}, {"date": "2010-04-13", "close": 5.65, "volume": 231627.0}, {"date": "2010-04-14", "close": 5.72, "volume": 896318.0}, {"date": "2010-04-15", "close": 5.86, "volume": 58111.0}, {"date": "2010-04-16", "close": 5.9, "volume": 42818.0}, {"date": "2010-04-19", "close": 5.86, "volume": 37954.0}, {"date": "2010-04-20", "close": 5.84, "volume": 44533.0}, {"date": "2010-04-21", "close": 5.9, "volume": 189850.0}, {"date": "2010-04-22", "close": 5.93, "volume": 443122.0}, {"date": "2010-04-23", "close": 5.97, "volume": 68159.0}, {"date": "2010-04-27", "close": 5.95, "volume": 72014.0}, {"date": "2010-04-28", "close": 5.91, "volume": 88540.0}, {"date": "2010-04-29", "close": 5.9, "volume": 154085.0}, {"date": "2010-04-30", "close": 5.91, "volume": 79827.0}, {"date": "2010-05-03", "close": 5.8, "volume": 80376.0}, {"date": "2010-05-04", "close": 5.76, "volume": 513948.0}, {"date": "2010-05-05", "close": 5.7, "volume": 1154422.0}, {"date": "2010-05-06", "close": 5.7, "volume": 50769.0}, {"date": "2010-05-07", "close": 5.7, "volume": 34572.0}, {"date": "2010-05-10", "close": 5.7, "volume": 121084.0}, {"date": "2010-05-11", "close": 5.85, "volume": 21614.0}, {"date": "2010-05-12", "close": 5.7, "volume": 69496.0}, {"date": "2010-05-13", "close": 5.71, "volume": 14686.0}, {"date": "2010-05-14", "close": 5.75, "volume": 18646.0}, {"date": "2010-05-17", "close": 5.77, "volume": 1588834.0}, {"date": "2010-05-18", "close": 5.75, "volume": 30648.0}, {"date": "2010-05-19", "close": 5.73, "volume": 19083.0}, {"date": "2010-05-20", "close": 5.66, "volume": 28222.0}, {"date": "2010-05-21", "close": 5.54, "volume": 241689.0}, {"date": "2010-05-24", "close": 5.7, "volume": 11817.0}, {"date": "2010-05-25", "close": 5.55, "volume": 14150.0}, {"date": "2010-05-26", "close": 5.52, "volume": 96655.0}, {"date": "2010-05-27", "close": 5.57, "volume": 21502.0}, {"date": "2010-05-28", "close": 5.89, "volume": 51251.0}, {"date": "2010-05-31", "close": 5.8, "volume": 15539.0}, {"date": "2010-06-01", "close": 5.7, "volume": 17941.0}, {"date": "2010-06-02", "close": 5.62, "volume": 169557.0}, {"date": "2010-06-03", "close": 5.8, "volume": 14271.0}, {"date": "2010-06-04", "close": 5.8, "volume": 210358.0}, {"date": "2010-06-07", "close": 5.79, "volume": 15110.0}, {"date": "2010-06-08", "close": 5.69, "volume": 10961.0}, {"date": "2010-06-09", "close": 5.69, "volume": 18376.0}, {"date": "2010-06-10", "close": 5.73, "volume": 225791.0}, {"date": "2010-06-11", "close": 5.7, "volume": 205094.0}, {"date": "2010-06-15", "close": 5.92, "volume": 36343.0}, {"date": "2010-06-16", "close": 5.93, "volume": 18528.0}, {"date": "2010-06-17", "close": 5.95, "volume": 111823.0}, {"date": "2010-06-18", "close": 5.96, "volume": 261574.0}, {"date": "2010-06-21", "close": 5.83, "volume": 22941.0}, {"date": "2010-06-22", "close": 5.67, "volume": 35390.0}, {"date": "2010-06-23", "close": 5.7, "volume": 17360.0}, {"date": "2010-06-24", "close": 5.75, "volume": 17120.0}, {"date": "2010-06-25", "close": 5.64, "volume": 15697.0}, {"date": "2010-06-28", "close": 5.57, "volume": 16718.0}, {"date": "2010-06-29", "close": 5.6, "volume": 219586.0}, {"date": "2010-06-30", "close": 5.7, "volume": 9490.0}, {"date": "2010-07-01", "close": 5.6, "volume": 173636.0}, {"date": "2010-07-02", "close": 5.73, "volume": 17211.0}, {"date": "2010-07-05", "close": 5.67, "volume": 16309.0}, {"date": "2010-07-06", "close": 5.68, "volume": 64608.0}, {"date": "2010-07-07", "close": 5.69, "volume": 50172.0}, {"date": "2010-07-08", "close": 5.7, "volume": 37516.0}, {"date": "2010-07-09", "close": 5.78, "volume": 27511.0}, {"date": "2010-07-12", "close": 5.75, "volume": 22396.0}, {"date": "2010-07-13", "close": 5.7, "volume": 84738.0}, {"date": "2010-07-14", "close": 5.75, "volume": 9630.0}, {"date": "2010-07-15", "close": 5.7, "volume": 37767.0}, {"date": "2010-07-16", "close": 5.7, "volume": 65473.0}, {"date": "2010-07-19", "close": 5.63, "volume": 1532.0}, {"date": "2010-07-20", "close": 5.75, "volume": 15894.0}, {"date": "2010-07-21", "close": 5.69, "volume": 27639.0}, {"date": "2010-07-22", "close": 5.65, "volume": 7021.0}, {"date": "2010-07-23", "close": 5.71, "volume": 101139.0}, {"date": "2010-07-26", "close": 5.66, "volume": 32083.0}, {"date": "2010-07-27", "close": 5.69, "volume": 19231.0}, {"date": "2010-07-28", "close": 5.69, "volume": 17715.0}, {"date": "2010-07-29", "close": 5.71, "volume": 2008278.0}, {"date": "2010-07-30", "close": 5.81, "volume": 17304.0}, {"date": "2010-08-02", "close": 5.81, "volume": 271442.0}, {"date": "2010-08-03", "close": 5.76, "volume": 19728.0}, {"date": "2010-08-04", "close": 5.87, "volume": 18531.0}, {"date": "2010-08-05", "close": 5.74, "volume": 54040.0}, {"date": "2010-08-06", "close": 5.7, "volume": 66780.0}, {"date": "2010-08-09", "close": 5.71, "volume": 51409.0}, {"date": "2010-08-10", "close": 5.77, "volume": 153273.0}, {"date": "2010-08-11", "close": 5.68, "volume": 12558.0}, {"date": "2010-08-12", "close": 5.67, "volume": 8054.0}, {"date": "2010-08-13", "close": 5.7, "volume": 232273.0}, {"date": "2010-08-16", "close": 5.79, "volume": 24928.0}, {"date": "2010-08-17", "close": 5.79, "volume": 30650.0}, {"date": "2010-08-18", "close": 5.75, "volume": 77833.0}, {"date": "2010-08-19", "close": 5.75, "volume": 142304.0}, {"date": "2010-08-20", "close": 5.83, "volume": 34932.0}, {"date": "2010-08-23", "close": 5.82, "volume": 93918.0}, {"date": "2010-08-24", "close": 5.88, "volume": 18363.0}, {"date": "2010-08-25", "close": 5.99, "volume": 39052.0}, {"date": "2010-08-26", "close": 6.05, "volume": 21287.0}, {"date": "2010-08-27", "close": 5.77, "volume": 19566.0}, {"date": "2010-08-30", "close": 5.84, "volume": 1035.0}, {"date": "2010-08-31", "close": 5.84, "volume": 54195.0}, {"date": "2010-09-01", "close": 5.84, "volume": 619.0}, {"date": "2010-09-02", "close": 5.81, "volume": 2103.0}, {"date": "2010-09-03", "close": 5.85, "volume": 25228.0}, {"date": "2010-09-06", "close": 5.86, "volume": 10208.0}, {"date": "2010-09-07", "close": 5.76, "volume": 19283.0}, {"date": "2010-09-08", "close": 5.8, "volume": 537966.0}, {"date": "2010-09-09", "close": 5.86, "volume": 19924.0}, {"date": "2010-09-10", "close": 5.8, "volume": 76944.0}, {"date": "2010-09-13", "close": 5.85, "volume": 33836.0}, {"date": "2010-09-14", "close": 5.88, "volume": 246387.0}, {"date": "2010-09-15", "close": 5.86, "volume": 50581.0}, {"date": "2010-09-16", "close": 5.82, "volume": 10568.0}, {"date": "2010-09-17", "close": 5.87, "volume": 27754.0}, {"date": "2010-09-20", "close": 5.9, "volume": 18895.0}, {"date": "2010-09-21", "close": 5.85, "volume": 16614.0}, {"date": "2010-09-22", "close": 5.84, "volume": 25075.0}, {"date": "2010-09-23", "close": 5.82, "volume": 21784.0}, {"date": "2010-09-24", "close": 5.83, "volume": 21727.0}, {"date": "2010-09-27", "close": 5.85, "volume": 111373.0}, {"date": "2010-09-28", "close": 5.9, "volume": 209780.0}, {"date": "2010-09-29", "close": 5.89, "volume": 279370.0}, {"date": "2010-09-30", "close": 5.9, "volume": 83738.0}, {"date": "2010-10-01", "close": 5.9, "volume": 172910.0}, {"date": "2010-10-04", "close": 5.89, "volume": 19796.0}, {"date": "2010-10-05", "close": 5.89, "volume": 33624.0}, {"date": "2010-10-06", "close": 5.86, "volume": 18281.0}, {"date": "2010-10-07", "close": 5.91, "volume": 91135.0}, {"date": "2010-10-08", "close": 6.1, "volume": 126651.0}, {"date": "2010-10-11", "close": 6.02, "volume": 24421.0}, {"date": "2010-10-12", "close": 6.04, "volume": 11144.0}, {"date": "2010-10-13", "close": 6.1, "volume": 11691.0}, {"date": "2010-10-14", "close": 6.06, "volume": 26092.0}, {"date": "2010-10-15", "close": 6.17, "volume": 9006.0}, {"date": "2010-10-18", "close": 6.28, "volume": 116754.0}, {"date": "2010-10-19", "close": 6.39, "volume": 20716.0}, {"date": "2010-10-20", "close": 6.38, "volume": 9938.0}, {"date": "2010-10-21", "close": 6.37, "volume": 2753.0}, {"date": "2010-10-22", "close": 6.31, "volume": 90649.0}, {"date": "2010-10-25", "close": 6.33, "volume": 16509.0}, {"date": "2010-10-26", "close": 6.36, "volume": 33052.0}, {"date": "2010-10-27", "close": 6.35, "volume": 17963.0}, {"date": "2010-10-28", "close": 6.27, "volume": 28383.0}, {"date": "2010-10-29", "close": 6.29, "volume": 28305.0}, {"date": "2010-11-01", "close": 6.4, "volume": 33208.0}, {"date": "2010-11-02", "close": 6.4, "volume": 21658.0}, {"date": "2010-11-03", "close": 6.43, "volume": 14392.0}, {"date": "2010-11-04", "close": 6.49, "volume": 14751.0}, {"date": "2010-11-05", "close": 6.62, "volume": 22429.0}, {"date": "2010-11-08", "close": 6.65, "volume": 66646.0}, {"date": "2010-11-09", "close": 6.59, "volume": 276248.0}, {"date": "2010-11-10", "close": 6.49, "volume": 15088.0}, {"date": "2010-11-11", "close": 6.55, "volume": 3018.0}, {"date": "2010-11-12", "close": 6.57, "volume": 9971.0}, {"date": "2010-11-15", "close": 6.5, "volume": 29078.0}, {"date": "2010-11-16", "close": 6.56, "volume": 15682.0}, {"date": "2010-11-17", "close": 6.6, "volume": 66701.0}, {"date": "2010-11-18", "close": 6.53, "volume": 8988.0}, {"date": "2010-11-19", "close": 6.59, "volume": 5919.0}, {"date": "2010-11-22", "close": 6.57, "volume": 10463.0}, {"date": "2010-11-23", "close": 6.57, "volume": 10440.0}, {"date": "2010-11-24", "close": 6.5, "volume": 30191.0}, {"date": "2010-11-25", "close": 6.5, "volume": 67882.0}, {"date": "2010-11-26", "close": 6.5, "volume": 1028.0}, {"date": "2010-11-29", "close": 6.43, "volume": 3034.0}, {"date": "2010-11-30", "close": 6.5, "volume": 29705.0}, {"date": "2010-12-01", "close": 6.5, "volume": 94850.0}, {"date": "2010-12-02", "close": 6.47, "volume": 18254.0}, {"date": "2010-12-03", "close": 6.48, "volume": 5930.0}, {"date": "2010-12-06", "close": 6.5, "volume": 162574.0}, {"date": "2010-12-07", "close": 6.5, "volume": 708476.0}, {"date": "2010-12-08", "close": 6.5, "volume": 1806668.0}, {"date": "2010-12-09", "close": 6.54, "volume": 19554.0}, {"date": "2010-12-10", "close": 6.52, "volume": 1663.0}, {"date": "2010-12-13", "close": 6.48, "volume": 25415.0}, {"date": "2010-12-14", "close": 6.48, "volume": 30263.0}, {"date": "2010-12-15", "close": 6.5, "volume": 20475.0}, {"date": "2010-12-16", "close": 6.54, "volume": 14199.0}, {"date": "2010-12-17", "close": 6.52, "volume": 26569.0}, {"date": "2010-12-20", "close": 6.52, "volume": 1088092.0}, {"date": "2010-12-21", "close": 6.52, "volume": 17803.0}, {"date": "2010-12-22", "close": 6.55, "volume": 12602.0}, {"date": "2010-12-23", "close": 6.51, "volume": 39036.0}, {"date": "2010-12-24", "close": 6.58, "volume": 15309.0}, {"date": "2010-12-29", "close": 6.55, "volume": 3189.0}, {"date": "2010-12-30", "close": 6.49, "volume": 14844.0}, {"date": "2010-12-31", "close": 6.49, "volume": 3590.0}, {"date": "2011-01-04", "close": 6.52, "volume": 8811.0}, {"date": "2011-01-05", "close": 6.5, "volume": 1496.0}, {"date": "2011-01-06", "close": 6.62, "volume": 14411.0}, {"date": "2011-01-07", "close": 6.7, "volume": 3614.0}, {"date": "2011-01-10", "close": 6.66, "volume": 6955.0}, {"date": "2011-01-11", "close": 6.66, "volume": 57785.0}, {"date": "2011-01-12", "close": 5.81, "volume": 65233.0}, {"date": "2011-01-13", "close": 5.75, "volume": 154393.0}, {"date": "2011-01-14", "close": 5.9, "volume": 129434.0}, {"date": "2011-01-17", "close": 5.86, "volume": 11737.0}, {"date": "2011-01-18", "close": 5.91, "volume": 9288.0}, {"date": "2011-01-19", "close": 6.05, "volume": 17708.0}, {"date": "2011-01-20", "close": 5.95, "volume": 25754.0}, {"date": "2011-01-21", "close": 5.96, "volume": 11207.0}, {"date": "2011-01-24", "close": 5.98, "volume": 14563.0}, {"date": "2011-01-25", "close": 6.0, "volume": 2289.0}, {"date": "2011-01-27", "close": 6.07, "volume": 8986.0}, {"date": "2011-01-28", "close": 6.07, "volume": 17136.0}, {"date": "2011-01-31", "close": 6.15, "volume": 15150.0}, {"date": "2011-02-01", "close": 6.07, "volume": 8455.0}, {"date": "2011-02-02", "close": 6.22, "volume": 59622.0}, {"date": "2011-02-03", "close": 6.19, "volume": 4650.0}, {"date": "2011-02-04", "close": 6.17, "volume": 9675.0}, {"date": "2011-02-07", "close": 6.12, "volume": 4690.0}, {"date": "2011-02-08", "close": 6.1, "volume": 12324.0}, {"date": "2011-02-09", "close": 6.13, "volume": 508807.0}, {"date": "2011-02-10", "close": 6.14, "volume": 16190.0}, {"date": "2011-02-11", "close": 6.11, "volume": 16522.0}, {"date": "2011-02-14", "close": 6.18, "volume": 4369.0}, {"date": "2011-02-15", "close": 6.13, "volume": 6489.0}, {"date": "2011-02-16", "close": 6.05, "volume": 12362.0}, {"date": "2011-02-17", "close": 6.09, "volume": 73276.0}, {"date": "2011-02-18", "close": 6.09, "volume": 2668.0}, {"date": "2011-02-21", "close": 6.07, "volume": 2747.0}, {"date": "2011-02-22", "close": 6.11, "volume": 11143.0}, {"date": "2011-02-23", "close": 6.2, "volume": 145110.0}, {"date": "2011-02-24", "close": 6.25, "volume": 6502.0}, {"date": "2011-02-25", "close": 6.26, "volume": 12639.0}, {"date": "2011-02-28", "close": 6.23, "volume": 11251.0}, {"date": "2011-03-01", "close": 6.34, "volume": 31888.0}, {"date": "2011-03-02", "close": 6.31, "volume": 29708.0}, {"date": "2011-03-03", "close": 6.32, "volume": 18320.0}, {"date": "2011-03-04", "close": 6.25, "volume": 13435.0}, {"date": "2011-03-07", "close": 6.2, "volume": 12226.0}, {"date": "2011-03-08", "close": 6.23, "volume": 68880.0}, {"date": "2011-03-09", "close": 6.16, "volume": 15408.0}, {"date": "2011-03-10", "close": 6.01, "volume": 72488.0}, {"date": "2011-03-11", "close": 5.97, "volume": 1529220.0}, {"date": "2011-03-14", "close": 5.85, "volume": 48186.0}, {"date": "2011-03-15", "close": 5.89, "volume": 41692.0}, {"date": "2011-03-16", "close": 5.99, "volume": 12758.0}, {"date": "2011-03-17", "close": 6.0, "volume": 23284.0}, {"date": "2011-03-18", "close": 6.0, "volume": 108246.0}, {"date": "2011-03-21", "close": 5.97, "volume": 75744.0}, {"date": "2011-03-22", "close": 5.9, "volume": 668741.0}, {"date": "2011-03-23", "close": 5.91, "volume": 17843.0}, {"date": "2011-03-24", "close": 6.0, "volume": 57365.0}, {"date": "2011-03-25", "close": 5.95, "volume": 6047.0}, {"date": "2011-03-28", "close": 5.99, "volume": 41298.0}, {"date": "2011-03-29", "close": 5.97, "volume": 15221.0}, {"date": "2011-03-30", "close": 5.95, "volume": 471349.0}, {"date": "2011-03-31", "close": 5.95, "volume": 28507.0}, {"date": "2011-04-01", "close": 6.0, "volume": 42530.0}, {"date": "2011-04-04", "close": 6.02, "volume": 20145.0}, {"date": "2011-04-05", "close": 6.08, "volume": 10330.0}, {"date": "2011-04-06", "close": 6.1, "volume": 158931.0}, {"date": "2011-04-07", "close": 6.07, "volume": 21369.0}, {"date": "2011-04-08", "close": 6.03, "volume": 51645.0}, {"date": "2011-04-11", "close": 6.15, "volume": 5720.0}, {"date": "2011-04-12", "close": 6.02, "volume": 12266.0}, {"date": "2011-04-13", "close": 6.04, "volume": 2857.0}, {"date": "2011-04-14", "close": 6.12, "volume": 2111.0}, {"date": "2011-04-15", "close": 6.03, "volume": 7358.0}, {"date": "2011-04-18", "close": 6.03, "volume": 14224.0}, {"date": "2011-04-19", "close": 5.98, "volume": 50072.0}, {"date": "2011-04-20", "close": 5.98, "volume": 33128.0}, {"date": "2011-04-21", "close": 6.19, "volume": 30768.0}, {"date": "2011-04-27", "close": 6.0, "volume": 4431.0}, {"date": "2011-04-28", "close": 6.0, "volume": 61481.0}, {"date": "2011-04-29", "close": 6.02, "volume": 6301.0}, {"date": "2011-05-02", "close": 6.0, "volume": 37842.0}, {"date": "2011-05-03", "close": 6.0, "volume": 13563.0}, {"date": "2011-05-04", "close": 6.0, "volume": 163888.0}, {"date": "2011-05-05", "close": 6.1, "volume": 6122.0}, {"date": "2011-05-06", "close": 6.0, "volume": 79997.0}, {"date": "2011-05-09", "close": 6.05, "volume": 51553.0}, {"date": "2011-05-10", "close": 5.94, "volume": 22139.0}, {"date": "2011-05-11", "close": 5.85, "volume": 100682.0}, {"date": "2011-05-12", "close": 5.81, "volume": 412390.0}, {"date": "2011-05-13", "close": 5.9, "volume": 14683.0}, {"date": "2011-05-16", "close": 5.77, "volume": 14176.0}, {"date": "2011-05-17", "close": 5.8, "volume": 23230.0}, {"date": "2011-05-18", "close": 5.8, "volume": 23977.0}, {"date": "2011-05-19", "close": 5.8, "volume": 256745.0}, {"date": "2011-05-20", "close": 5.8, "volume": 57880.0}, {"date": "2011-05-23", "close": 5.79, "volume": 93348.0}, {"date": "2011-05-24", "close": 5.85, "volume": 4757.0}, {"date": "2011-05-25", "close": 5.75, "volume": 9338.0}, {"date": "2011-05-26", "close": 5.75, "volume": 267660.0}, {"date": "2011-05-27", "close": 5.83, "volume": 12854.0}, {"date": "2011-05-30", "close": 5.76, "volume": 3558.0}, {"date": "2011-05-31", "close": 5.87, "volume": 48427.0}, {"date": "2011-06-01", "close": 5.8, "volume": 17652.0}, {"date": "2011-06-02", "close": 5.75, "volume": 10676.0}, {"date": "2011-06-03", "close": 5.9, "volume": 15121.0}, {"date": "2011-06-06", "close": 5.85, "volume": 5361.0}, {"date": "2011-06-07", "close": 5.95, "volume": 15391.0}, {"date": "2011-06-08", "close": 5.95, "volume": 739941.0}, {"date": "2011-06-09", "close": 5.85, "volume": 857144.0}, {"date": "2011-06-10", "close": 5.94, "volume": 21605.0}, {"date": "2011-06-14", "close": 5.9, "volume": 17839.0}, {"date": "2011-06-15", "close": 5.86, "volume": 31370.0}, {"date": "2011-06-16", "close": 5.9, "volume": 112671.0}, {"date": "2011-06-17", "close": 5.7, "volume": 59743.0}, {"date": "2011-06-20", "close": 5.71, "volume": 5182.0}, {"date": "2011-06-21", "close": 5.76, "volume": 53621.0}, {"date": "2011-06-22", "close": 5.77, "volume": 19776.0}, {"date": "2011-06-23", "close": 5.85, "volume": 19626.0}, {"date": "2011-06-24", "close": 5.85, "volume": 11204.0}, {"date": "2011-06-27", "close": 5.8, "volume": 4473.0}, {"date": "2011-06-28", "close": 5.85, "volume": 4035.0}, {"date": "2011-06-29", "close": 5.82, "volume": 13489.0}, {"date": "2011-06-30", "close": 5.8, "volume": 6095.0}, {"date": "2011-07-01", "close": 5.86, "volume": 2780.0}, {"date": "2011-07-04", "close": 5.87, "volume": 17738.0}, {"date": "2011-07-05", "close": 5.86, "volume": 2363.0}, {"date": "2011-07-06", "close": 5.87, "volume": 56154.0}, {"date": "2011-07-07", "close": 5.87, "volume": 3018.0}, {"date": "2011-07-08", "close": 5.87, "volume": 1709.0}, {"date": "2011-07-11", "close": 5.88, "volume": 2058.0}, {"date": "2011-07-12", "close": 5.9, "volume": 5807.0}, {"date": "2011-07-13", "close": 6.01, "volume": 4614.0}, {"date": "2011-07-14", "close": 6.0, "volume": 87160.0}, {"date": "2011-07-15", "close": 5.9, "volume": 12712.0}, {"date": "2011-07-18", "close": 5.86, "volume": 235148.0}, {"date": "2011-07-19", "close": 5.99, "volume": 21005.0}, {"date": "2011-07-20", "close": 5.94, "volume": 360.0}, {"date": "2011-07-21", "close": 5.95, "volume": 9839.0}, {"date": "2011-07-22", "close": 6.0, "volume": 26209.0}, {"date": "2011-07-25", "close": 6.08, "volume": 8324.0}, {"date": "2011-07-26", "close": 6.07, "volume": 11932.0}, {"date": "2011-07-27", "close": 6.08, "volume": 12745.0}, {"date": "2011-07-28", "close": 6.07, "volume": 24483.0}, {"date": "2011-07-29", "close": 6.01, "volume": 25447.0}, {"date": "2011-08-01", "close": 6.01, "volume": 15244.0}, {"date": "2011-08-02", "close": 5.99, "volume": 20863.0}, {"date": "2011-08-03", "close": 5.96, "volume": 13487.0}, {"date": "2011-08-04", "close": 5.8, "volume": 28721.0}, {"date": "2011-08-05", "close": 5.85, "volume": 64494.0}, {"date": "2011-08-08", "close": 5.7, "volume": 198703.0}, {"date": "2011-08-09", "close": 5.5, "volume": 100860.0}, {"date": "2011-08-10", "close": 5.6, "volume": 49962.0}, {"date": "2011-08-11", "close": 5.4, "volume": 57925.0}, {"date": "2011-08-12", "close": 5.44, "volume": 438751.0}, {"date": "2011-08-15", "close": 5.52, "volume": 15024.0}, {"date": "2011-08-16", "close": 5.47, "volume": 18047.0}, {"date": "2011-08-17", "close": 5.5, "volume": 35184.0}, {"date": "2011-08-18", "close": 5.45, "volume": 14102.0}, {"date": "2011-08-19", "close": 5.37, "volume": 9178.0}, {"date": "2011-08-22", "close": 5.25, "volume": 12659.0}, {"date": "2011-08-23", "close": 5.31, "volume": 36376.0}, {"date": "2011-08-24", "close": 5.26, "volume": 42419.0}, {"date": "2011-08-25", "close": 5.44, "volume": 62076.0}, {"date": "2011-08-26", "close": 5.36, "volume": 65532.0}, {"date": "2011-08-29", "close": 5.49, "volume": 75522.0}, {"date": "2011-08-30", "close": 5.61, "volume": 358206.0}, {"date": "2011-08-31", "close": 5.55, "volume": 39568.0}, {"date": "2011-09-01", "close": 5.65, "volume": 117547.0}, {"date": "2011-09-02", "close": 5.4, "volume": 236181.0}, {"date": "2011-09-05", "close": 5.4, "volume": 8117.0}, {"date": "2011-09-06", "close": 5.34, "volume": 12221.0}, {"date": "2011-09-07", "close": 5.37, "volume": 115500.0}, {"date": "2011-09-08", "close": 5.5, "volume": 6125.0}, {"date": "2011-09-09", "close": 5.45, "volume": 38230.0}, {"date": "2011-09-12", "close": 5.41, "volume": 130713.0}, {"date": "2011-09-13", "close": 5.56, "volume": 30390.0}, {"date": "2011-09-14", "close": 5.5, "volume": 5730.0}, {"date": "2011-09-15", "close": 5.42, "volume": 13473.0}, {"date": "2011-09-16", "close": 5.43, "volume": 17851.0}, {"date": "2011-09-19", "close": 5.42, "volume": 831.0}, {"date": "2011-09-20", "close": 5.5, "volume": 30034.0}, {"date": "2011-09-21", "close": 5.5, "volume": 9930.0}, {"date": "2011-09-22", "close": 5.48, "volume": 21475.0}, {"date": "2011-09-23", "close": 5.46, "volume": 3893.0}, {"date": "2011-09-26", "close": 5.44, "volume": 6716.0}, {"date": "2011-09-27", "close": 5.6, "volume": 121470.0}, {"date": "2011-09-28", "close": 5.63, "volume": 143069.0}, {"date": "2011-09-29", "close": 5.65, "volume": 36043.0}, {"date": "2011-09-30", "close": 5.7, "volume": 34821.0}, {"date": "2011-10-03", "close": 5.63, "volume": 1223.0}, {"date": "2011-10-04", "close": 5.68, "volume": 3588.0}, {"date": "2011-10-05", "close": 5.6, "volume": 10213.0}, {"date": "2011-10-06", "close": 5.49, "volume": 14534.0}, {"date": "2011-10-07", "close": 5.52, "volume": 7948.0}, {"date": "2011-10-10", "close": 5.58, "volume": 8259.0}, {"date": "2011-10-11", "close": 5.68, "volume": 13848.0}, {"date": "2011-10-12", "close": 5.52, "volume": 20922.0}, {"date": "2011-10-13", "close": 5.6, "volume": 10873.0}, {"date": "2011-10-14", "close": 5.6, "volume": 9579.0}, {"date": "2011-10-17", "close": 5.6, "volume": 5769.0}, {"date": "2011-10-18", "close": 5.58, "volume": 3938.0}, {"date": "2011-10-19", "close": 5.65, "volume": 3007.0}, {"date": "2011-10-20", "close": 5.66, "volume": 1972.0}, {"date": "2011-10-21", "close": 5.5, "volume": 8550.0}, {"date": "2011-10-24", "close": 5.5, "volume": 4177.0}, {"date": "2011-10-25", "close": 5.51, "volume": 16209.0}, {"date": "2011-10-26", "close": 5.59, "volume": 3945.0}, {"date": "2011-10-27", "close": 5.6, "volume": 42979.0}, {"date": "2011-10-28", "close": 5.6, "volume": 71340.0}, {"date": "2011-10-31", "close": 5.65, "volume": 13197.0}, {"date": "2011-11-01", "close": 5.55, "volume": 5512.0}, {"date": "2011-11-02", "close": 5.52, "volume": 6004.0}, {"date": "2011-11-04", "close": 5.63, "volume": 224302.0}, {"date": "2011-11-07", "close": 5.64, "volume": 6642.0}, {"date": "2011-11-08", "close": 5.65, "volume": 23534.0}, {"date": "2011-11-09", "close": 5.55, "volume": 43506.0}, {"date": "2011-11-10", "close": 5.55, "volume": 12678.0}, {"date": "2011-11-11", "close": 5.55, "volume": 2430.0}, {"date": "2011-11-14", "close": 5.65, "volume": 5225.0}, {"date": "2011-11-15", "close": 5.63, "volume": 315991.0}, {"date": "2011-11-16", "close": 5.6, "volume": 13385.0}, {"date": "2011-11-17", "close": 5.63, "volume": 7475.0}, {"date": "2011-11-18", "close": 5.55, "volume": 3350.0}, {"date": "2011-11-21", "close": 5.64, "volume": 545.0}, {"date": "2011-11-22", "close": 5.64, "volume": 8074.0}, {"date": "2011-11-23", "close": 5.7, "volume": 4690.0}, {"date": "2011-11-24", "close": 5.7, "volume": 14354.0}, {"date": "2011-11-25", "close": 5.6, "volume": 72013.0}, {"date": "2011-11-28", "close": 5.6, "volume": 69042.0}, {"date": "2011-11-29", "close": 5.68, "volume": 3589.0}, {"date": "2011-11-30", "close": 5.7, "volume": 32423.0}, {"date": "2011-12-01", "close": 5.63, "volume": 72002.0}, {"date": "2011-12-02", "close": 5.6, "volume": 41013.0}, {"date": "2011-12-05", "close": 5.6, "volume": 7228.0}, {"date": "2011-12-06", "close": 5.6, "volume": 18266.0}, {"date": "2011-12-07", "close": 5.56, "volume": 7132.0}, {"date": "2011-12-08", "close": 5.6, "volume": 17597.0}, {"date": "2011-12-09", "close": 5.56, "volume": 163950.0}, {"date": "2011-12-12", "close": 5.63, "volume": 6574.0}, {"date": "2011-12-13", "close": 5.6, "volume": 13663.0}, {"date": "2011-12-14", "close": 5.7, "volume": 10185.0}, {"date": "2011-12-15", "close": 5.64, "volume": 6687.0}, {"date": "2011-12-16", "close": 5.6, "volume": 54656.0}, {"date": "2011-12-19", "close": 5.6, "volume": 108944.0}, {"date": "2011-12-20", "close": 5.58, "volume": 71026.0}, {"date": "2011-12-21", "close": 5.62, "volume": 67066.0}, {"date": "2011-12-22", "close": 5.62, "volume": 56025.0}, {"date": "2011-12-23", "close": 5.65, "volume": 14271.0}, {"date": "2011-12-28", "close": 5.57, "volume": 2863.0}, {"date": "2011-12-29", "close": 5.6, "volume": 97.0}, {"date": "2011-12-30", "close": 5.65, "volume": 3017.0}, {"date": "2012-01-03", "close": 5.56, "volume": 27532.0}, {"date": "2012-01-04", "close": 5.7, "volume": 16656.0}, {"date": "2012-01-05", "close": 5.6, "volume": 11165.0}, {"date": "2012-01-09", "close": 5.78, "volume": 7077.0}, {"date": "2012-01-10", "close": 5.8, "volume": 6427.0}, {"date": "2012-01-11", "close": 5.85, "volume": 2709.0}, {"date": "2012-01-12", "close": 5.81, "volume": 44299.0}, {"date": "2012-01-13", "close": 5.88, "volume": 4336.0}, {"date": "2012-01-16", "close": 6.1, "volume": 14494.0}, {"date": "2012-01-17", "close": 6.09, "volume": 3939.0}, {"date": "2012-01-18", "close": 6.0, "volume": 12721.0}, {"date": "2012-01-19", "close": 5.88, "volume": 1924.0}, {"date": "2012-01-20", "close": 5.9, "volume": 5724.0}, {"date": "2012-01-23", "close": 5.9, "volume": 6423.0}, {"date": "2012-01-24", "close": 5.81, "volume": 90031.0}, {"date": "2012-01-25", "close": 5.85, "volume": 6125.0}, {"date": "2012-01-27", "close": 5.83, "volume": 5329.0}, {"date": "2012-01-30", "close": 6.0, "volume": 5027.0}, {"date": "2012-01-31", "close": 5.81, "volume": 116323.0}, {"date": "2012-02-01", "close": 5.99, "volume": 3933.0}, {"date": "2012-02-02", "close": 5.98, "volume": 8784.0}, {"date": "2012-02-03", "close": 6.0, "volume": 22596.0}, {"date": "2012-02-06", "close": 5.84, "volume": 1712.0}, {"date": "2012-02-07", "close": 5.99, "volume": 4028.0}, {"date": "2012-02-08", "close": 5.99, "volume": 6068.0}, {"date": "2012-02-09", "close": 5.99, "volume": 10806.0}, {"date": "2012-02-10", "close": 6.05, "volume": 22506.0}, {"date": "2012-02-13", "close": 5.93, "volume": 2208.0}, {"date": "2012-02-14", "close": 5.97, "volume": 7024.0}, {"date": "2012-02-15", "close": 6.08, "volume": 12622.0}, {"date": "2012-02-16", "close": 6.03, "volume": 5808.0}, {"date": "2012-02-17", "close": 6.0, "volume": 4317.0}, {"date": "2012-02-20", "close": 6.05, "volume": 24580.0}, {"date": "2012-02-21", "close": 6.07, "volume": 6027.0}, {"date": "2012-02-22", "close": 5.93, "volume": 10221.0}, {"date": "2012-02-23", "close": 5.98, "volume": 3523.0}, {"date": "2012-02-24", "close": 5.98, "volume": 3570.0}, {"date": "2012-02-27", "close": 5.93, "volume": 11868.0}, {"date": "2012-02-28", "close": 5.93, "volume": 1615.0}, {"date": "2012-02-29", "close": 6.05, "volume": 2394.0}, {"date": "2012-03-01", "close": 6.0, "volume": 15042.0}, {"date": "2012-03-02", "close": 6.0, "volume": 4453.0}, {"date": "2012-03-05", "close": 5.86, "volume": 384.0}, {"date": "2012-03-06", "close": 5.85, "volume": 48474.0}, {"date": "2012-03-07", "close": 5.89, "volume": 4655.0}, {"date": "2012-03-08", "close": 6.0, "volume": 4664.0}, {"date": "2012-03-09", "close": 5.89, "volume": 5701.0}, {"date": "2012-03-12", "close": 5.85, "volume": 854537.0}, {"date": "2012-03-13", "close": 6.05, "volume": 21098.0}, {"date": "2012-03-14", "close": 6.0, "volume": 20068.0}, {"date": "2012-03-15", "close": 6.0, "volume": 5175.0}, {"date": "2012-03-16", "close": 6.07, "volume": 22042.0}, {"date": "2012-03-19", "close": 6.08, "volume": 29814.0}, {"date": "2012-03-20", "close": 6.07, "volume": 17140.0}, {"date": "2012-03-21", "close": 6.07, "volume": 1300.0}, {"date": "2012-03-22", "close": 6.08, "volume": 3049.0}, {"date": "2012-03-23", "close": 6.24, "volume": 12767.0}, {"date": "2012-03-26", "close": 6.14, "volume": 18236.0}, {"date": "2012-03-27", "close": 6.21, "volume": 4515.0}, {"date": "2012-03-28", "close": 6.24, "volume": 208672.0}, {"date": "2012-03-29", "close": 6.2, "volume": 57163.0}, {"date": "2012-03-30", "close": 6.2, "volume": 44628.0}, {"date": "2012-04-02", "close": 6.2, "volume": 350032.0}, {"date": "2012-04-03", "close": 6.23, "volume": 202864.0}, {"date": "2012-04-04", "close": 6.25, "volume": 199079.0}, {"date": "2012-04-05", "close": 6.24, "volume": 82218.0}, {"date": "2012-04-10", "close": 6.29, "volume": 12461.0}, {"date": "2012-04-11", "close": 6.23, "volume": 193450.0}, {"date": "2012-04-12", "close": 6.44, "volume": 11673.0}, {"date": "2012-04-13", "close": 6.24, "volume": 1854.0}, {"date": "2012-04-16", "close": 6.28, "volume": 3236.0}, {"date": "2012-04-17", "close": 6.31, "volume": 3747.0}, {"date": "2012-04-18", "close": 6.44, "volume": 10812.0}, {"date": "2012-04-19", "close": 6.4, "volume": 7474.0}, {"date": "2012-04-20", "close": 6.4, "volume": 10297.0}, {"date": "2012-04-23", "close": 6.33, "volume": 104926.0}, {"date": "2012-04-24", "close": 6.35, "volume": 1078.0}, {"date": "2012-04-26", "close": 6.46, "volume": 4747.0}, {"date": "2012-04-27", "close": 6.42, "volume": 5759.0}, {"date": "2012-04-30", "close": 6.45, "volume": 204252.0}, {"date": "2012-05-01", "close": 6.48, "volume": 12979.0}, {"date": "2012-05-02", "close": 6.38, "volume": 7021.0}, {"date": "2012-05-03", "close": 6.4, "volume": 9729.0}, {"date": "2012-05-04", "close": 6.4, "volume": 13846.0}, {"date": "2012-05-07", "close": 6.4, "volume": 10250.0}, {"date": "2012-05-09", "close": 6.35, "volume": 2718.0}, {"date": "2012-05-10", "close": 6.4, "volume": 21987.0}, {"date": "2012-05-11", "close": 6.48, "volume": 24477.0}, {"date": "2012-05-14", "close": 6.48, "volume": 34702.0}, {"date": "2012-05-15", "close": 6.47, "volume": 31410.0}, {"date": "2012-05-16", "close": 6.39, "volume": 18728.0}, {"date": "2012-05-17", "close": 6.37, "volume": 397621.0}, {"date": "2012-05-18", "close": 6.3, "volume": 267558.0}, {"date": "2012-05-21", "close": 6.2, "volume": 285154.0}, {"date": "2012-05-22", "close": 6.35, "volume": 18789.0}, {"date": "2012-05-23", "close": 6.3, "volume": 3651.0}, {"date": "2012-05-24", "close": 6.44, "volume": 17086.0}, {"date": "2012-05-25", "close": 6.36, "volume": 37523.0}, {"date": "2012-05-28", "close": 6.3, "volume": 10111.0}, {"date": "2012-05-29", "close": 6.32, "volume": 10495.0}, {"date": "2012-05-30", "close": 6.35, "volume": 115657.0}, {"date": "2012-05-31", "close": 6.54, "volume": 28407.0}, {"date": "2012-06-01", "close": 6.5, "volume": 111523.0}, {"date": "2012-06-04", "close": 6.48, "volume": 24070.0}, {"date": "2012-06-05", "close": 6.48, "volume": 15903.0}, {"date": "2012-06-06", "close": 6.52, "volume": 86816.0}, {"date": "2012-06-07", "close": 6.36, "volume": 50656.0}, {"date": "2012-06-08", "close": 6.35, "volume": 153824.0}, {"date": "2012-06-12", "close": 6.4, "volume": 54033.0}, {"date": "2012-06-13", "close": 6.46, "volume": 30177.0}, {"date": "2012-06-14", "close": 6.38, "volume": 135306.0}, {"date": "2012-06-15", "close": 6.36, "volume": 146550.0}, {"date": "2012-06-18", "close": 6.49, "volume": 38119.0}, {"date": "2012-06-19", "close": 6.4, "volume": 153494.0}, {"date": "2012-06-20", "close": 6.36, "volume": 174948.0}, {"date": "2012-06-21", "close": 6.53, "volume": 703.0}, {"date": "2012-06-22", "close": 6.35, "volume": 16255.0}, {"date": "2012-06-25", "close": 6.4, "volume": 96704.0}, {"date": "2012-06-26", "close": 6.4, "volume": 106705.0}, {"date": "2012-06-27", "close": 6.45, "volume": 96583.0}, {"date": "2012-06-28", "close": 6.45, "volume": 82829.0}, {"date": "2012-06-29", "close": 6.45, "volume": 73144.0}, {"date": "2012-07-02", "close": 6.4, "volume": 137742.0}, {"date": "2012-07-03", "close": 6.45, "volume": 30369.0}, {"date": "2012-07-04", "close": 6.58, "volume": 530828.0}, {"date": "2012-07-05", "close": 6.51, "volume": 66045.0}, {"date": "2012-07-06", "close": 6.6, "volume": 21721.0}, {"date": "2012-07-09", "close": 6.57, "volume": 23316.0}, {"date": "2012-07-10", "close": 6.6, "volume": 46181.0}, {"date": "2012-07-11", "close": 6.6, "volume": 39162.0}, {"date": "2012-07-12", "close": 6.65, "volume": 329150.0}, {"date": "2012-07-13", "close": 6.69, "volume": 16212.0}, {"date": "2012-07-16", "close": 6.7, "volume": 69691.0}, {"date": "2012-07-17", "close": 6.66, "volume": 43431.0}, {"date": "2012-07-18", "close": 6.61, "volume": 40808.0}, {"date": "2012-07-19", "close": 6.74, "volume": 3956.0}, {"date": "2012-07-20", "close": 6.71, "volume": 6288.0}, {"date": "2012-07-23", "close": 6.65, "volume": 13332.0}, {"date": "2012-07-24", "close": 6.56, "volume": 32506.0}, {"date": "2012-07-25", "close": 6.55, "volume": 246144.0}, {"date": "2012-07-26", "close": 6.55, "volume": 544260.0}, {"date": "2012-07-27", "close": 6.6, "volume": 16578.0}, {"date": "2012-07-30", "close": 6.66, "volume": 94481.0}, {"date": "2012-07-31", "close": 6.65, "volume": 233287.0}, {"date": "2012-08-01", "close": 6.53, "volume": 28261.0}, {"date": "2012-08-02", "close": 6.56, "volume": 12186.0}, {"date": "2012-08-03", "close": 6.7, "volume": 9462.0}, {"date": "2012-08-06", "close": 6.65, "volume": 78212.0}, {"date": "2012-08-07", "close": 6.91, "volume": 20766.0}, {"date": "2012-08-08", "close": 6.91, "volume": 33902.0}, {"date": "2012-08-09", "close": 6.9, "volume": 531572.0}, {"date": "2012-08-10", "close": 6.95, "volume": 32717.0}, {"date": "2012-08-13", "close": 6.97, "volume": 5862.0}, {"date": "2012-08-14", "close": 6.96, "volume": 209909.0}, {"date": "2012-08-15", "close": 6.85, "volume": 19381.0}, {"date": "2012-08-16", "close": 6.8, "volume": 9392.0}, {"date": "2012-08-17", "close": 6.82, "volume": 17458.0}, {"date": "2012-08-20", "close": 6.87, "volume": 279487.0}, {"date": "2012-08-21", "close": 6.87, "volume": 11402.0}, {"date": "2012-08-22", "close": 6.82, "volume": 205135.0}, {"date": "2012-08-23", "close": 6.85, "volume": 30750.0}, {"date": "2012-08-24", "close": 6.81, "volume": 22395.0}, {"date": "2012-08-27", "close": 6.84, "volume": 15659.0}, {"date": "2012-08-28", "close": 6.84, "volume": 14984.0}, {"date": "2012-08-29", "close": 6.8, "volume": 126587.0}, {"date": "2012-08-30", "close": 6.92, "volume": 109819.0}, {"date": "2012-08-31", "close": 6.58, "volume": 23488.0}, {"date": "2012-09-03", "close": 6.55, "volume": 17689.0}, {"date": "2012-09-04", "close": 6.55, "volume": 9465.0}, {"date": "2012-09-05", "close": 6.6, "volume": 14032.0}, {"date": "2012-09-06", "close": 6.59, "volume": 19937.0}, {"date": "2012-09-07", "close": 6.63, "volume": 46805.0}, {"date": "2012-09-10", "close": 6.68, "volume": 12567.0}, {"date": "2012-09-11", "close": 6.64, "volume": 247286.0}, {"date": "2012-09-12", "close": 6.65, "volume": 128286.0}, {"date": "2012-09-13", "close": 6.71, "volume": 3707.0}, {"date": "2012-09-14", "close": 6.8, "volume": 1613.0}, {"date": "2012-09-17", "close": 6.76, "volume": 47267.0}, {"date": "2012-09-18", "close": 6.8, "volume": 13663.0}, {"date": "2012-09-19", "close": 6.76, "volume": 17377.0}, {"date": "2012-09-20", "close": 6.7, "volume": 16327.0}, {"date": "2012-09-21", "close": 6.7, "volume": 81917.0}, {"date": "2012-09-24", "close": 6.72, "volume": 112226.0}, {"date": "2012-09-25", "close": 6.79, "volume": 12910.0}, {"date": "2012-09-26", "close": 6.7, "volume": 35723.0}, {"date": "2012-09-27", "close": 6.65, "volume": 48003.0}, {"date": "2012-09-28", "close": 6.7, "volume": 47498.0}, {"date": "2012-10-01", "close": 6.78, "volume": 6244.0}, {"date": "2012-10-02", "close": 6.8, "volume": 29723.0}, {"date": "2012-10-03", "close": 6.89, "volume": 61320.0}, {"date": "2012-10-04", "close": 6.91, "volume": 92243.0}, {"date": "2012-10-05", "close": 6.94, "volume": 19735.0}, {"date": "2012-10-08", "close": 6.92, "volume": 40543.0}, {"date": "2012-10-09", "close": 6.95, "volume": 46538.0}, {"date": "2012-10-10", "close": 6.98, "volume": 17220.0}, {"date": "2012-10-11", "close": 7.0, "volume": 33606.0}, {"date": "2012-10-12", "close": 7.0, "volume": 20348.0}, {"date": "2012-10-15", "close": 6.97, "volume": 44424.0}, {"date": "2012-10-16", "close": 7.01, "volume": 202613.0}, {"date": "2012-10-17", "close": 7.0, "volume": 14619.0}, {"date": "2012-10-18", "close": 7.05, "volume": 13533.0}, {"date": "2012-10-19", "close": 7.1, "volume": 7264.0}, {"date": "2012-10-22", "close": 7.05, "volume": 6303.0}, {"date": "2012-10-23", "close": 7.05, "volume": 87205.0}, {"date": "2012-10-24", "close": 7.02, "volume": 22465.0}, {"date": "2012-10-25", "close": 7.08, "volume": 35910.0}, {"date": "2012-10-26", "close": 6.86, "volume": 138628.0}, {"date": "2012-10-29", "close": 6.82, "volume": 40746.0}, {"date": "2012-10-30", "close": 6.82, "volume": 79292.0}, {"date": "2012-10-31", "close": 6.8, "volume": 22597.0}, {"date": "2012-11-01", "close": 6.76, "volume": 3077.0}, {"date": "2012-11-02", "close": 6.76, "volume": 58648.0}, {"date": "2012-11-05", "close": 6.69, "volume": 19705.0}, {"date": "2012-11-06", "close": 6.66, "volume": 9495.0}, {"date": "2012-11-07", "close": 6.71, "volume": 21732.0}, {"date": "2012-11-08", "close": 6.65, "volume": 33548.0}, {"date": "2012-11-09", "close": 6.65, "volume": 3832.0}, {"date": "2012-11-12", "close": 6.66, "volume": 16860.0}, {"date": "2012-11-13", "close": 6.68, "volume": 20762.0}, {"date": "2012-11-14", "close": 6.62, "volume": 36897.0}, {"date": "2012-11-15", "close": 6.67, "volume": 34085.0}, {"date": "2012-11-16", "close": 6.59, "volume": 512660.0}, {"date": "2012-11-19", "close": 6.66, "volume": 38428.0}, {"date": "2012-11-20", "close": 6.69, "volume": 23635.0}, {"date": "2012-11-21", "close": 6.6, "volume": 12453.0}, {"date": "2012-11-22", "close": 6.71, "volume": 54123.0}, {"date": "2012-11-23", "close": 6.84, "volume": 5728.0}, {"date": "2012-11-26", "close": 6.72, "volume": 13532.0}, {"date": "2012-11-27", "close": 6.72, "volume": 528.0}, {"date": "2012-11-28", "close": 6.76, "volume": 7289.0}, {"date": "2012-11-29", "close": 6.85, "volume": 14522.0}, {"date": "2012-11-30", "close": 6.94, "volume": 33369.0}, {"date": "2012-12-03", "close": 6.92, "volume": 15687.0}, {"date": "2012-12-04", "close": 6.96, "volume": 307778.0}, {"date": "2012-12-05", "close": 6.87, "volume": 85979.0}, {"date": "2012-12-06", "close": 6.73, "volume": 13821.0}, {"date": "2012-12-07", "close": 6.77, "volume": 9264.0}, {"date": "2012-12-10", "close": 6.74, "volume": 5482.0}, {"date": "2012-12-11", "close": 6.75, "volume": 16686.0}, {"date": "2012-12-12", "close": 6.76, "volume": 10147.0}, {"date": "2012-12-13", "close": 6.75, "volume": 9851.0}, {"date": "2012-12-14", "close": 6.77, "volume": 362848.0}, {"date": "2012-12-17", "close": 6.68, "volume": 5407.0}, {"date": "2012-12-18", "close": 6.85, "volume": 539757.0}, {"date": "2012-12-19", "close": 6.75, "volume": 9352.0}, {"date": "2012-12-20", "close": 6.72, "volume": 6882.0}, {"date": "2012-12-21", "close": 6.8, "volume": 22536.0}, {"date": "2012-12-24", "close": 6.75, "volume": 9080.0}, {"date": "2012-12-27", "close": 6.75, "volume": 4279.0}, {"date": "2012-12-28", "close": 6.8, "volume": 3000.0}, {"date": "2012-12-31", "close": 6.75, "volume": 11240.0}, {"date": "2013-01-02", "close": 6.77, "volume": 6482.0}, {"date": "2013-01-03", "close": 6.88, "volume": 103497.0}, {"date": "2013-01-04", "close": 6.76, "volume": 53657.0}, {"date": "2013-01-07", "close": 6.95, "volume": 11529.0}, {"date": "2013-01-08", "close": 7.0, "volume": 50775.0}, {"date": "2013-01-09", "close": 6.97, "volume": 16349.0}, {"date": "2013-01-10", "close": 7.03, "volume": 12612.0}, {"date": "2013-01-11", "close": 7.0, "volume": 69619.0}, {"date": "2013-01-14", "close": 7.06, "volume": 25392.0}, {"date": "2013-01-15", "close": 7.1, "volume": 84734.0}, {"date": "2013-01-16", "close": 7.16, "volume": 59187.0}, {"date": "2013-01-17", "close": 7.13, "volume": 90035.0}, {"date": "2013-01-18", "close": 7.2, "volume": 55116.0}, {"date": "2013-01-21", "close": 7.3, "volume": 8758.0}, {"date": "2013-01-22", "close": 7.2, "volume": 733681.0}, {"date": "2013-01-23", "close": 7.16, "volume": 15748.0}, {"date": "2013-01-24", "close": 7.2, "volume": 6699.0}, {"date": "2013-01-25", "close": 7.38, "volume": 13875.0}, {"date": "2013-01-29", "close": 7.4, "volume": 29073.0}, {"date": "2013-01-30", "close": 7.67, "volume": 47354.0}, {"date": "2013-01-31", "close": 7.61, "volume": 30437.0}, {"date": "2013-02-01", "close": 7.57, "volume": 37511.0}, {"date": "2013-02-04", "close": 7.61, "volume": 47385.0}, {"date": "2013-02-05", "close": 7.65, "volume": 20165.0}, {"date": "2013-02-06", "close": 7.53, "volume": 25125.0}, {"date": "2013-02-07", "close": 7.5, "volume": 43119.0}, {"date": "2013-02-08", "close": 7.7, "volume": 382.0}, {"date": "2013-02-11", "close": 7.65, "volume": 38884.0}, {"date": "2013-02-12", "close": 7.61, "volume": 132975.0}, {"date": "2013-02-13", "close": 7.61, "volume": 33013.0}, {"date": "2013-02-14", "close": 7.66, "volume": 2417.0}, {"date": "2013-02-15", "close": 7.68, "volume": 3730.0}, {"date": "2013-02-18", "close": 7.7, "volume": 208262.0}, {"date": "2013-02-19", "close": 7.89, "volume": 204629.0}, {"date": "2013-02-20", "close": 7.87, "volume": 59759.0}, {"date": "2013-02-21", "close": 7.88, "volume": 107886.0}, {"date": "2013-02-22", "close": 7.96, "volume": 285215.0}, {"date": "2013-02-25", "close": 8.15, "volume": 58477.0}, {"date": "2013-02-26", "close": 8.09, "volume": 62852.0}, {"date": "2013-02-27", "close": 8.18, "volume": 34979.0}, {"date": "2013-02-28", "close": 8.2, "volume": 25326.0}, {"date": "2013-03-01", "close": 8.1, "volume": 41592.0}, {"date": "2013-03-04", "close": 8.25, "volume": 135908.0}, {"date": "2013-03-05", "close": 8.19, "volume": 44192.0}, {"date": "2013-03-06", "close": 8.17, "volume": 97515.0}, {"date": "2013-03-07", "close": 8.16, "volume": 35753.0}, {"date": "2013-03-08", "close": 8.11, "volume": 16958.0}, {"date": "2013-03-11", "close": 8.14, "volume": 25572.0}, {"date": "2013-03-12", "close": 8.08, "volume": 13166.0}, {"date": "2013-03-13", "close": 8.055, "volume": 37564.0}, {"date": "2013-03-14", "close": 8.0, "volume": 34168.0}, {"date": "2013-03-15", "close": 7.95, "volume": 87734.0}, {"date": "2013-03-18", "close": 7.95, "volume": 31252.0}, {"date": "2013-03-19", "close": 8.01, "volume": 81103.0}, {"date": "2013-03-20", "close": 7.99, "volume": 61267.0}, {"date": "2013-03-21", "close": 8.09, "volume": 68620.0}, {"date": "2013-03-22", "close": 8.1, "volume": 24838.0}, {"date": "2013-03-25", "close": 8.01, "volume": 22372.0}, {"date": "2013-03-26", "close": 8.04, "volume": 15681.0}, {"date": "2013-03-27", "close": 8.03, "volume": 12211.0}, {"date": "2013-03-28", "close": 8.14, "volume": 19872.0}, {"date": "2013-04-02", "close": 8.09, "volume": 32023.0}, {"date": "2013-04-03", "close": 8.1, "volume": 14544.0}, {"date": "2013-04-04", "close": 8.02, "volume": 22602.0}, {"date": "2013-04-05", "close": 8.06, "volume": 13525.0}, {"date": "2013-04-08", "close": 8.1, "volume": 20107.0}, {"date": "2013-04-09", "close": 8.045, "volume": 20353.0}, {"date": "2013-04-10", "close": 8.12, "volume": 43929.0}, {"date": "2013-04-11", "close": 8.04, "volume": 9278.0}, {"date": "2013-04-12", "close": 8.12, "volume": 9727.0}, {"date": "2013-04-15", "close": 8.16, "volume": 9608.0}, {"date": "2013-04-16", "close": 8.16, "volume": 28914.0}, {"date": "2013-04-17", "close": 8.17, "volume": 310586.0}, {"date": "2013-04-18", "close": 8.06, "volume": 26348.0}, {"date": "2013-04-19", "close": 8.12, "volume": 89641.0}, {"date": "2013-04-22", "close": 8.12, "volume": 101381.0}, {"date": "2013-04-23", "close": 8.19, "volume": 17265.0}, {"date": "2013-04-24", "close": 8.2, "volume": 26983.0}, {"date": "2013-04-26", "close": 8.28, "volume": 25962.0}, {"date": "2013-04-29", "close": 8.44, "volume": 28295.0}, {"date": "2013-04-30", "close": 8.58, "volume": 34035.0}, {"date": "2013-05-01", "close": 8.59, "volume": 65079.0}, {"date": "2013-05-02", "close": 8.47, "volume": 35547.0}, {"date": "2013-05-03", "close": 8.58, "volume": 17570.0}, {"date": "2013-05-06", "close": 8.59, "volume": 40704.0}, {"date": "2013-05-07", "close": 8.53, "volume": 91810.0}, {"date": "2013-05-08", "close": 8.49, "volume": 158767.0}, {"date": "2013-05-09", "close": 8.62, "volume": 7815.0}, {"date": "2013-05-10", "close": 8.67, "volume": 21957.0}, {"date": "2013-05-13", "close": 8.64, "volume": 67167.0}, {"date": "2013-05-14", "close": 8.61, "volume": 43917.0}, {"date": "2013-05-15", "close": 8.74, "volume": 46741.0}, {"date": "2013-05-16", "close": 8.67, "volume": 109554.0}, {"date": "2013-05-17", "close": 8.67, "volume": 11979.0}, {"date": "2013-05-20", "close": 8.8, "volume": 14778.0}, {"date": "2013-05-21", "close": 8.85, "volume": 38667.0}, {"date": "2013-05-22", "close": 8.82, "volume": 13306.0}, {"date": "2013-05-23", "close": 8.7, "volume": 26815.0}, {"date": "2013-05-24", "close": 8.4, "volume": 48690.0}, {"date": "2013-05-27", "close": 8.3, "volume": 32743.0}, {"date": "2013-05-28", "close": 8.45, "volume": 33902.0}, {"date": "2013-05-29", "close": 8.52, "volume": 29356.0}, {"date": "2013-05-30", "close": 8.59, "volume": 42345.0}, {"date": "2013-05-31", "close": 8.5, "volume": 30743.0}, {"date": "2013-06-03", "close": 8.46, "volume": 71759.0}, {"date": "2013-06-04", "close": 8.55, "volume": 26579.0}, {"date": "2013-06-05", "close": 8.56, "volume": 18200.0}, {"date": "2013-06-06", "close": 8.38, "volume": 17000.0}, {"date": "2013-06-07", "close": 8.08, "volume": 93375.0}, {"date": "2013-06-11", "close": 8.17, "volume": 9406.0}, {"date": "2013-06-12", "close": 8.19, "volume": 68915.0}, {"date": "2013-06-13", "close": 7.93, "volume": 34927.0}, {"date": "2013-06-14", "close": 7.72, "volume": 190661.0}, {"date": "2013-06-17", "close": 7.72, "volume": 124746.0}, {"date": "2013-06-18", "close": 7.73, "volume": 37266.0}, {"date": "2013-06-19", "close": 8.1, "volume": 88119.0}, {"date": "2013-06-20", "close": 8.08, "volume": 82530.0}, {"date": "2013-06-21", "close": 8.04, "volume": 75854.0}, {"date": "2013-06-24", "close": 8.13, "volume": 35220.0}, {"date": "2013-06-25", "close": 8.27, "volume": 26667.0}, {"date": "2013-06-26", "close": 8.24, "volume": 34132.0}, {"date": "2013-06-27", "close": 8.35, "volume": 13535.0}, {"date": "2013-06-28", "close": 8.27, "volume": 25334.0}, {"date": "2013-07-01", "close": 8.3, "volume": 11867.0}, {"date": "2013-07-02", "close": 8.38, "volume": 27992.0}, {"date": "2013-07-03", "close": 8.4, "volume": 19736.0}, {"date": "2013-07-04", "close": 8.5, "volume": 27285.0}, {"date": "2013-07-05", "close": 8.45, "volume": 13648.0}, {"date": "2013-07-08", "close": 8.5, "volume": 20039.0}, {"date": "2013-07-09", "close": 8.49, "volume": 14696.0}, {"date": "2013-07-10", "close": 8.41, "volume": 1553.0}, {"date": "2013-07-11", "close": 8.6, "volume": 30878.0}, {"date": "2013-07-12", "close": 8.75, "volume": 12315.0}, {"date": "2013-07-15", "close": 8.8, "volume": 11282.0}, {"date": "2013-07-16", "close": 8.56, "volume": 148385.0}, {"date": "2013-07-17", "close": 8.3, "volume": 25887.0}, {"date": "2013-07-18", "close": 8.07, "volume": 42630.0}, {"date": "2013-07-19", "close": 8.29, "volume": 15703.0}, {"date": "2013-07-22", "close": 8.23, "volume": 19123.0}, {"date": "2013-07-23", "close": 8.19, "volume": 5775.0}, {"date": "2013-07-24", "close": 8.41, "volume": 5679.0}, {"date": "2013-07-25", "close": 8.44, "volume": 3916.0}, {"date": "2013-07-26", "close": 8.3, "volume": 16528.0}, {"date": "2013-07-29", "close": 8.35, "volume": 8628.0}, {"date": "2013-07-30", "close": 8.3, "volume": 45578.0}, {"date": "2013-07-31", "close": 8.32, "volume": 8358.0}, {"date": "2013-08-01", "close": 8.3, "volume": 6803.0}, {"date": "2013-08-02", "close": 8.3, "volume": 13542.0}, {"date": "2013-08-05", "close": 8.35, "volume": 11830.0}, {"date": "2013-08-06", "close": 8.26, "volume": 3821.0}, {"date": "2013-08-07", "close": 8.2, "volume": 22693.0}, {"date": "2013-08-08", "close": 8.15, "volume": 17764.0}, {"date": "2013-08-09", "close": 8.15, "volume": 12490.0}, {"date": "2013-08-12", "close": 8.24, "volume": 1528083.0}, {"date": "2013-08-13", "close": 8.13, "volume": 770715.0}, {"date": "2013-08-14", "close": 8.2, "volume": 17059.0}, {"date": "2013-08-15", "close": 8.18, "volume": 72528.0}, {"date": "2013-08-16", "close": 8.17, "volume": 32941.0}, {"date": "2013-08-19", "close": 8.16, "volume": 5130.0}, {"date": "2013-08-20", "close": 8.15, "volume": 37029.0}, {"date": "2013-08-21", "close": 8.08, "volume": 57813.0}, {"date": "2013-08-22", "close": 8.21, "volume": 80657.0}, {"date": "2013-08-23", "close": 8.32, "volume": 155935.0}, {"date": "2013-08-26", "close": 8.42, "volume": 81488.0}, {"date": "2013-08-27", "close": 8.36, "volume": 32471.0}, {"date": "2013-08-28", "close": 8.32, "volume": 40072.0}, {"date": "2013-08-29", "close": 8.28, "volume": 21525.0}, {"date": "2013-08-30", "close": 8.02, "volume": 32710.0}, {"date": "2013-09-02", "close": 8.05, "volume": 55002.0}, {"date": "2013-09-03", "close": 7.99, "volume": 626693.0}, {"date": "2013-09-04", "close": 7.98, "volume": 106017.0}, {"date": "2013-09-05", "close": 8.0, "volume": 9132.0}, {"date": "2013-09-06", "close": 8.25, "volume": 14088.0}, {"date": "2013-09-09", "close": 8.3, "volume": 26886.0}, {"date": "2013-09-10", "close": 8.3, "volume": 16508.0}, {"date": "2013-09-11", "close": 8.39, "volume": 38861.0}, {"date": "2013-09-12", "close": 8.36, "volume": 23476.0}, {"date": "2013-09-13", "close": 8.35, "volume": 48796.0}, {"date": "2013-09-16", "close": 8.32, "volume": 20053.0}, {"date": "2013-09-17", "close": 8.26, "volume": 9496.0}, {"date": "2013-09-18", "close": 8.26, "volume": 122263.0}, {"date": "2013-09-19", "close": 8.25, "volume": 57464.0}, {"date": "2013-09-20", "close": 8.21, "volume": 12589.0}, {"date": "2013-09-23", "close": 8.14, "volume": 28650.0}, {"date": "2013-09-24", "close": 8.2, "volume": 24623.0}, {"date": "2013-09-25", "close": 8.2, "volume": 16256.0}, {"date": "2013-09-26", "close": 8.22, "volume": 232546.0}, {"date": "2013-09-27", "close": 8.21, "volume": 155227.0}, {"date": "2013-09-30", "close": 8.4, "volume": 25703.0}, {"date": "2013-10-01", "close": 8.36, "volume": 86631.0}, {"date": "2013-10-02", "close": 8.25, "volume": 9201.0}, {"date": "2013-10-03", "close": 8.25, "volume": 8427.0}, {"date": "2013-10-04", "close": 8.28, "volume": 128053.0}, {"date": "2013-10-07", "close": 8.28, "volume": 80.0}, {"date": "2013-10-08", "close": 8.18, "volume": 25952.0}, {"date": "2013-10-09", "close": 8.18, "volume": 47898.0}, {"date": "2013-10-10", "close": 8.17, "volume": 27224.0}, {"date": "2013-10-11", "close": 8.2, "volume": 47354.0}, {"date": "2013-10-14", "close": 8.13, "volume": 15213.0}, {"date": "2013-10-15", "close": 8.2, "volume": 509306.0}, {"date": "2013-10-16", "close": 8.2, "volume": 72088.0}, {"date": "2013-10-17", "close": 8.22, "volume": 665343.0}, {"date": "2013-10-18", "close": 8.33, "volume": 17295.0}, {"date": "2013-10-21", "close": 8.47, "volume": 48871.0}, {"date": "2013-10-22", "close": 8.45, "volume": 25335.0}, {"date": "2013-10-23", "close": 8.38, "volume": 15561.0}, {"date": "2013-10-24", "close": 8.4, "volume": 27885.0}, {"date": "2013-10-25", "close": 8.28, "volume": 17799.0}, {"date": "2013-10-28", "close": 8.25, "volume": 29065.0}, {"date": "2013-10-29", "close": 8.2, "volume": 11810.0}, {"date": "2013-10-30", "close": 8.08, "volume": 59453.0}, {"date": "2013-10-31", "close": 8.11, "volume": 22141.0}, {"date": "2013-11-01", "close": 8.02, "volume": 1173010.0}, {"date": "2013-11-04", "close": 7.98, "volume": 38906.0}, {"date": "2013-11-05", "close": 8.0, "volume": 8649.0}, {"date": "2013-11-06", "close": 8.13, "volume": 23763.0}, {"date": "2013-11-07", "close": 8.13, "volume": 17871.0}, {"date": "2013-11-08", "close": 8.13, "volume": 6573.0}, {"date": "2013-11-11", "close": 8.15, "volume": 234613.0}, {"date": "2013-11-12", "close": 8.19, "volume": 18141.0}, {"date": "2013-11-13", "close": 8.06, "volume": 29052.0}, {"date": "2013-11-14", "close": 8.05, "volume": 16626.0}, {"date": "2013-11-15", "close": 8.03, "volume": 5713.0}, {"date": "2013-11-18", "close": 8.04, "volume": 11204.0}, {"date": "2013-11-19", "close": 8.04, "volume": 5956.0}, {"date": "2013-11-20", "close": 8.09, "volume": 5602.0}, {"date": "2013-11-21", "close": 8.21, "volume": 309960.0}, {"date": "2013-11-22", "close": 8.17, "volume": 18977.0}, {"date": "2013-11-25", "close": 8.23, "volume": 13609.0}, {"date": "2013-11-26", "close": 8.22, "volume": 303527.0}, {"date": "2013-11-27", "close": 8.16, "volume": 41312.0}, {"date": "2013-11-28", "close": 8.3, "volume": 46262.0}, {"date": "2013-11-29", "close": 8.22, "volume": 21896.0}, {"date": "2013-12-02", "close": 8.2, "volume": 20725.0}, {"date": "2013-12-03", "close": 8.01, "volume": 1086730.0}, {"date": "2013-12-04", "close": 8.07, "volume": 9900.0}, {"date": "2013-12-05", "close": 8.15, "volume": 12675.0}, {"date": "2013-12-06", "close": 8.16, "volume": 11163.0}, {"date": "2013-12-09", "close": 8.22, "volume": 36545.0}, {"date": "2013-12-10", "close": 8.08, "volume": 86833.0}, {"date": "2013-12-11", "close": 8.13, "volume": 127379.0}, {"date": "2013-12-12", "close": 8.0, "volume": 133740.0}, {"date": "2013-12-13", "close": 8.2, "volume": 772839.0}, {"date": "2013-12-16", "close": 8.16, "volume": 20958.0}, {"date": "2013-12-17", "close": 8.11, "volume": 6465.0}, {"date": "2013-12-18", "close": 8.19, "volume": 44987.0}, {"date": "2013-12-19", "close": 8.2, "volume": 33284.0}, {"date": "2013-12-20", "close": 8.15, "volume": 5849.0}, {"date": "2013-12-23", "close": 8.17, "volume": 46702.0}, {"date": "2013-12-24", "close": 8.2, "volume": 18771.0}, {"date": "2013-12-27", "close": 8.2, "volume": 3449.0}, {"date": "2013-12-30", "close": 8.18, "volume": 1749.0}, {"date": "2013-12-31", "close": 8.19, "volume": 2743.0}, {"date": "2014-01-02", "close": 8.25, "volume": 59909.0}, {"date": "2014-01-03", "close": 8.2, "volume": 13867.0}, {"date": "2014-01-06", "close": 8.13, "volume": 17000.0}, {"date": "2014-01-07", "close": 8.2, "volume": 8093.0}, {"date": "2014-01-08", "close": 8.14, "volume": 4990.0}, {"date": "2014-01-09", "close": 8.15, "volume": 37192.0}, {"date": "2014-01-10", "close": 8.16, "volume": 9999.0}, {"date": "2014-01-13", "close": 8.2, "volume": 24593.0}, {"date": "2014-01-14", "close": 8.15, "volume": 26846.0}, {"date": "2014-01-15", "close": 8.15, "volume": 11582.0}, {"date": "2014-01-16", "close": 8.15, "volume": 12401.0}, {"date": "2014-01-17", "close": 8.12, "volume": 2940.0}, {"date": "2014-01-20", "close": 8.13, "volume": 11756.0}, {"date": "2014-01-21", "close": 8.14, "volume": 13674.0}, {"date": "2014-01-22", "close": 8.19, "volume": 7793.0}, {"date": "2014-01-23", "close": 8.12, "volume": 21524.0}, {"date": "2014-01-24", "close": 8.11, "volume": 4803.0}, {"date": "2014-01-28", "close": 8.11, "volume": 7340.0}, {"date": "2014-01-29", "close": 8.1, "volume": 136287.0}, {"date": "2014-01-30", "close": 8.08, "volume": 6178.0}, {"date": "2014-01-31", "close": 8.1, "volume": 179227.0}, {"date": "2014-02-03", "close": 8.1, "volume": 3354.0}, {"date": "2014-02-04", "close": 8.1, "volume": 14299.0}, {"date": "2014-02-05", "close": 8.03, "volume": 49383.0}, {"date": "2014-02-06", "close": 8.11, "volume": 118837.0}, {"date": "2014-02-07", "close": 8.14, "volume": 105523.0}, {"date": "2014-02-10", "close": 8.2, "volume": 9250.0}, {"date": "2014-02-11", "close": 8.2, "volume": 44933.0}, {"date": "2014-02-12", "close": 8.2, "volume": 4761.0}, {"date": "2014-02-13", "close": 8.2, "volume": 1302.0}, {"date": "2014-02-14", "close": 8.16, "volume": 5956.0}, {"date": "2014-02-17", "close": 8.2, "volume": 11111.0}, {"date": "2014-02-18", "close": 8.17, "volume": 5884.0}, {"date": "2014-02-19", "close": 8.05, "volume": 6618.0}, {"date": "2014-02-20", "close": 8.2, "volume": 108368.0}, {"date": "2014-02-21", "close": 8.5, "volume": 28812.0}, {"date": "2014-02-24", "close": 8.45, "volume": 27244.0}, {"date": "2014-02-25", "close": 8.6, "volume": 16045.0}, {"date": "2014-02-26", "close": 8.57, "volume": 27840.0}, {"date": "2014-02-27", "close": 8.5, "volume": 18563.0}, {"date": "2014-02-28", "close": 8.38, "volume": 13450.0}, {"date": "2014-03-03", "close": 8.32, "volume": 14085.0}, {"date": "2014-03-04", "close": 8.5, "volume": 6853.0}, {"date": "2014-03-05", "close": 8.49, "volume": 23155.0}, {"date": "2014-03-06", "close": 8.5, "volume": 13999.0}, {"date": "2014-03-07", "close": 8.5, "volume": 30336.0}, {"date": "2014-03-10", "close": 8.36, "volume": 14661.0}, {"date": "2014-03-11", "close": 8.36, "volume": 28172.0}, {"date": "2014-03-12", "close": 8.5, "volume": 20958.0}, {"date": "2014-03-13", "close": 8.59, "volume": 27351.0}, {"date": "2014-03-14", "close": 8.6, "volume": 15652.0}, {"date": "2014-03-17", "close": 8.4, "volume": 21773.0}, {"date": "2014-03-18", "close": 8.45, "volume": 7749.0}, {"date": "2014-03-19", "close": 8.59, "volume": 20937.0}, {"date": "2014-03-20", "close": 8.5, "volume": 29191.0}, {"date": "2014-03-21", "close": 8.61, "volume": 12312.0}, {"date": "2014-03-24", "close": 8.6, "volume": 17577.0}, {"date": "2014-03-25", "close": 8.55, "volume": 6457.0}, {"date": "2014-03-26", "close": 8.6, "volume": 12418.0}, {"date": "2014-03-27", "close": 8.6, "volume": 3670.0}, {"date": "2014-03-28", "close": 8.61, "volume": 403475.0}, {"date": "2014-03-31", "close": 8.7, "volume": 22070.0}, {"date": "2014-04-01", "close": 8.67, "volume": 11137.0}, {"date": "2014-04-02", "close": 8.7, "volume": 3069.0}, {"date": "2014-04-03", "close": 8.72, "volume": 10451.0}, {"date": "2014-04-04", "close": 8.7, "volume": 12222.0}, {"date": "2014-04-07", "close": 8.86, "volume": 15411.0}, {"date": "2014-04-08", "close": 8.72, "volume": 13172.0}, {"date": "2014-04-09", "close": 8.66, "volume": 18879.0}, {"date": "2014-04-10", "close": 8.615, "volume": 33115.0}, {"date": "2014-04-11", "close": 8.55, "volume": 63186.0}, {"date": "2014-04-14", "close": 8.53, "volume": 290858.0}, {"date": "2014-04-15", "close": 8.72, "volume": 16849.0}, {"date": "2014-04-16", "close": 8.7, "volume": 7216.0}, {"date": "2014-04-17", "close": 8.71, "volume": 13607.0}, {"date": "2014-04-22", "close": 9.0, "volume": 32069.0}, {"date": "2014-04-23", "close": 8.89, "volume": 33133.0}, {"date": "2014-04-24", "close": 8.8, "volume": 11780.0}, {"date": "2014-04-28", "close": 8.8, "volume": 14553.0}, {"date": "2014-04-29", "close": 8.86, "volume": 848530.0}, {"date": "2014-04-30", "close": 8.8, "volume": 41709.0}, {"date": "2014-05-01", "close": 8.66, "volume": 14337.0}, {"date": "2014-05-02", "close": 8.78, "volume": 25280.0}, {"date": "2014-05-05", "close": 9.0, "volume": 482733.0}, {"date": "2014-05-06", "close": 9.06, "volume": 17218.0}, {"date": "2014-05-07", "close": 9.15, "volume": 118026.0}, {"date": "2014-05-08", "close": 9.15, "volume": 25420.0}, {"date": "2014-05-09", "close": 9.2, "volume": 26895.0}, {"date": "2014-05-12", "close": 9.34, "volume": 17987.0}, {"date": "2014-05-13", "close": 9.16, "volume": 234959.0}, {"date": "2014-05-14", "close": 9.08, "volume": 17683.0}, {"date": "2014-05-15", "close": 9.14, "volume": 29030.0}, {"date": "2014-05-16", "close": 9.2, "volume": 11652.0}, {"date": "2014-05-19", "close": 9.11, "volume": 8184.0}, {"date": "2014-05-20", "close": 9.31, "volume": 462514.0}, {"date": "2014-05-21", "close": 9.6, "volume": 28915.0}, {"date": "2014-05-22", "close": 9.5, "volume": 68082.0}, {"date": "2014-05-23", "close": 9.48, "volume": 512939.0}, {"date": "2014-05-26", "close": 9.55, "volume": 430174.0}, {"date": "2014-05-27", "close": 9.55, "volume": 16538.0}, {"date": "2014-05-28", "close": 9.51, "volume": 334396.0}, {"date": "2014-05-29", "close": 9.52, "volume": 31099.0}, {"date": "2014-05-30", "close": 9.59, "volume": 36837.0}, {"date": "2014-06-02", "close": 9.4, "volume": 48886.0}, {"date": "2014-06-03", "close": 9.25, "volume": 284350.0}, {"date": "2014-06-04", "close": 9.08, "volume": 21756.0}, {"date": "2014-06-05", "close": 8.9, "volume": 45872.0}, {"date": "2014-06-06", "close": 8.9, "volume": 223908.0}, {"date": "2014-06-10", "close": 8.82, "volume": 27788.0}, {"date": "2014-06-11", "close": 9.1, "volume": 31404.0}, {"date": "2014-06-12", "close": 9.1, "volume": 77203.0}, {"date": "2014-06-13", "close": 8.99, "volume": 20570.0}, {"date": "2014-06-16", "close": 9.13, "volume": 34073.0}, {"date": "2014-06-17", "close": 9.1, "volume": 31519.0}, {"date": "2014-06-18", "close": 9.38, "volume": 30432.0}, {"date": "2014-06-19", "close": 9.45, "volume": 174252.0}, {"date": "2014-06-20", "close": 9.0, "volume": 171450.0}, {"date": "2014-06-23", "close": 8.96, "volume": 18236.0}, {"date": "2014-06-24", "close": 8.93, "volume": 22282.0}, {"date": "2014-06-25", "close": 8.93, "volume": 37134.0}, {"date": "2014-06-26", "close": 9.1, "volume": 15883.0}, {"date": "2014-06-27", "close": 9.18, "volume": 28848.0}, {"date": "2014-06-30", "close": 9.33, "volume": 23083.0}, {"date": "2014-07-01", "close": 9.19, "volume": 28131.0}, {"date": "2014-07-02", "close": 9.31, "volume": 23372.0}, {"date": "2014-07-03", "close": 9.4, "volume": 20257.0}, {"date": "2014-07-04", "close": 9.5, "volume": 42721.0}, {"date": "2014-07-07", "close": 9.41, "volume": 46222.0}, {"date": "2014-07-08", "close": 9.4, "volume": 44360.0}, {"date": "2014-07-09", "close": 9.47, "volume": 9997.0}, {"date": "2014-07-10", "close": 9.3, "volume": 24462.0}, {"date": "2014-07-11", "close": 9.4, "volume": 11654.0}, {"date": "2014-07-14", "close": 9.38, "volume": 387910.0}, {"date": "2014-07-15", "close": 9.29, "volume": 64531.0}, {"date": "2014-07-16", "close": 9.35, "volume": 26153.0}, {"date": "2014-07-17", "close": 9.25, "volume": 67217.0}, {"date": "2014-07-18", "close": 9.32, "volume": 39693.0}, {"date": "2014-07-21", "close": 9.29, "volume": 40129.0}, {"date": "2014-07-22", "close": 9.35, "volume": 36966.0}, {"date": "2014-07-23", "close": 9.38, "volume": 64389.0}, {"date": "2014-07-24", "close": 9.37, "volume": 13400.0}, {"date": "2014-07-25", "close": 9.5, "volume": 173570.0}, {"date": "2014-07-28", "close": 9.5, "volume": 16107.0}, {"date": "2014-07-29", "close": 9.46, "volume": 17287.0}, {"date": "2014-07-30", "close": 9.47, "volume": 51368.0}, {"date": "2014-07-31", "close": 9.46, "volume": 23842.0}, {"date": "2014-08-01", "close": 9.45, "volume": 46526.0}, {"date": "2014-08-04", "close": 9.45, "volume": 39551.0}, {"date": "2014-08-05", "close": 9.51, "volume": 36365.0}, {"date": "2014-08-06", "close": 9.39, "volume": 28325.0}, {"date": "2014-08-07", "close": 9.35, "volume": 46151.0}, {"date": "2014-08-08", "close": 9.46, "volume": 27142.0}, {"date": "2014-08-11", "close": 9.3, "volume": 43891.0}, {"date": "2014-08-12", "close": 9.29, "volume": 40939.0}, {"date": "2014-08-13", "close": 9.25, "volume": 12650.0}, {"date": "2014-08-14", "close": 9.31, "volume": 161167.0}, {"date": "2014-08-15", "close": 9.37, "volume": 17523.0}, {"date": "2014-08-18", "close": 9.39, "volume": 15833.0}, {"date": "2014-08-19", "close": 9.36, "volume": 854270.0}, {"date": "2014-08-20", "close": 9.37, "volume": 48538.0}, {"date": "2014-08-21", "close": 9.35, "volume": 54154.0}, {"date": "2014-08-22", "close": 9.63, "volume": 123563.0}, {"date": "2014-08-25", "close": 9.85, "volume": 33960.0}, {"date": "2014-08-26", "close": 9.85, "volume": 28140.0}, {"date": "2014-08-27", "close": 9.85, "volume": 32205.0}, {"date": "2014-08-28", "close": 9.88, "volume": 25176.0}, {"date": "2014-08-29", "close": 9.88, "volume": 21927.0}, {"date": "2014-09-01", "close": 9.78, "volume": 446869.0}, {"date": "2014-09-02", "close": 9.65, "volume": 50749.0}, {"date": "2014-09-03", "close": 9.55, "volume": 16674.0}, {"date": "2014-09-04", "close": 9.5, "volume": 130620.0}, {"date": "2014-09-05", "close": 9.52, "volume": 49209.0}, {"date": "2014-09-08", "close": 9.45, "volume": 21682.0}, {"date": "2014-09-09", "close": 9.35, "volume": 27828.0}, {"date": "2014-09-10", "close": 9.38, "volume": 15632.0}, {"date": "2014-09-11", "close": 9.55, "volume": 10805.0}, {"date": "2014-09-12", "close": 9.36, "volume": 2901.0}, {"date": "2014-09-15", "close": 9.32, "volume": 37858.0}, {"date": "2014-09-16", "close": 9.41, "volume": 26589.0}, {"date": "2014-09-17", "close": 9.46, "volume": 20617.0}, {"date": "2014-09-18", "close": 9.55, "volume": 29912.0}, {"date": "2014-09-19", "close": 9.57, "volume": 30647.0}, {"date": "2014-09-22", "close": 9.46, "volume": 9548.0}, {"date": "2014-09-23", "close": 9.35, "volume": 15169.0}, {"date": "2014-09-24", "close": 9.32, "volume": 10709.0}, {"date": "2014-09-25", "close": 9.4, "volume": 15734.0}, {"date": "2014-09-26", "close": 9.41, "volume": 29459.0}, {"date": "2014-09-29", "close": 9.48, "volume": 20216.0}, {"date": "2014-09-30", "close": 9.55, "volume": 20964.0}, {"date": "2014-10-01", "close": 9.66, "volume": 327705.0}, {"date": "2014-10-02", "close": 9.55, "volume": 15479.0}, {"date": "2014-10-03", "close": 9.5, "volume": 6093.0}, {"date": "2014-10-06", "close": 9.61, "volume": 7988.0}, {"date": "2014-10-07", "close": 9.6, "volume": 15578.0}, {"date": "2014-10-08", "close": 9.6, "volume": 29072.0}, {"date": "2014-10-09", "close": 9.5, "volume": 108052.0}, {"date": "2014-10-10", "close": 9.35, "volume": 59032.0}, {"date": "2014-10-13", "close": 9.4, "volume": 67004.0}, {"date": "2014-10-14", "close": 9.41, "volume": 21969.0}, {"date": "2014-10-15", "close": 9.43, "volume": 18424.0}, {"date": "2014-10-16", "close": 9.4, "volume": 23386.0}, {"date": "2014-10-17", "close": 9.33, "volume": 18145.0}, {"date": "2014-10-20", "close": 9.57, "volume": 5816.0}, {"date": "2014-10-21", "close": 9.54, "volume": 14251.0}, {"date": "2014-10-22", "close": 9.49, "volume": 7674.0}, {"date": "2014-10-23", "close": 9.35, "volume": 10088.0}, {"date": "2014-10-24", "close": 9.7, "volume": 388631.0}, {"date": "2014-10-27", "close": 9.7, "volume": 13066.0}, {"date": "2014-10-28", "close": 9.45, "volume": 92132.0}, {"date": "2014-10-29", "close": 9.53, "volume": 44798.0}, {"date": "2014-10-30", "close": 9.9, "volume": 120287.0}, {"date": "2014-10-31", "close": 10.02, "volume": 228223.0}, {"date": "2014-11-03", "close": 10.05, "volume": 51742.0}, {"date": "2014-11-04", "close": 10.06, "volume": 106559.0}, {"date": "2014-11-05", "close": 10.08, "volume": 157775.0}, {"date": "2014-11-06", "close": 10.1, "volume": 47921.0}, {"date": "2014-11-07", "close": 10.16, "volume": 83040.0}, {"date": "2014-11-10", "close": 10.38, "volume": 70567.0}, {"date": "2014-11-11", "close": 10.44, "volume": 60508.0}, {"date": "2014-11-12", "close": 10.68, "volume": 283528.0}, {"date": "2014-11-13", "close": 10.6, "volume": 59293.0}, {"date": "2014-11-14", "close": 10.57, "volume": 84376.0}, {"date": "2014-11-17", "close": 10.8, "volume": 182695.0}, {"date": "2014-11-18", "close": 10.86, "volume": 35197.0}, {"date": "2014-11-19", "close": 11.05, "volume": 435133.0}, {"date": "2014-11-20", "close": 10.89, "volume": 79521.0}, {"date": "2014-11-21", "close": 11.08, "volume": 65736.0}, {"date": "2014-11-24", "close": 11.39, "volume": 94296.0}, {"date": "2014-11-25", "close": 11.3, "volume": 82362.0}, {"date": "2014-11-26", "close": 11.35, "volume": 53007.0}, {"date": "2014-11-27", "close": 11.35, "volume": 35126.0}, {"date": "2014-11-28", "close": 11.38, "volume": 60545.0}, {"date": "2014-12-01", "close": 11.4, "volume": 100400.0}, {"date": "2014-12-02", "close": 11.4, "volume": 39674.0}, {"date": "2014-12-03", "close": 11.4, "volume": 54477.0}, {"date": "2014-12-04", "close": 11.37, "volume": 41005.0}, {"date": "2014-12-05", "close": 11.4, "volume": 52172.0}, {"date": "2014-12-08", "close": 11.35, "volume": 28432.0}, {"date": "2014-12-09", "close": 11.17, "volume": 17384.0}, {"date": "2014-12-10", "close": 11.03, "volume": 103388.0}, {"date": "2014-12-11", "close": 10.9, "volume": 166608.0}, {"date": "2014-12-12", "close": 10.9, "volume": 39860.0}, {"date": "2014-12-15", "close": 10.85, "volume": 29953.0}, {"date": "2014-12-16", "close": 10.93, "volume": 131569.0}, {"date": "2014-12-17", "close": 10.8, "volume": 29142.0}, {"date": "2014-12-18", "close": 10.41, "volume": 65391.0}, {"date": "2014-12-19", "close": 10.8, "volume": 33008.0}, {"date": "2014-12-22", "close": 10.85, "volume": 60460.0}, {"date": "2014-12-23", "close": 10.82, "volume": 26472.0}, {"date": "2014-12-24", "close": 10.76, "volume": 11208.0}, {"date": "2014-12-29", "close": 10.75, "volume": 21623.0}, {"date": "2014-12-30", "close": 10.86, "volume": 33439.0}, {"date": "2014-12-31", "close": 10.72, "volume": 2034.0}, {"date": "2015-01-02", "close": 10.72, "volume": 6785.0}, {"date": "2015-01-05", "close": 10.83, "volume": 13206.0}, {"date": "2015-01-06", "close": 10.79, "volume": 10201.0}, {"date": "2015-01-07", "close": 10.7, "volume": 38718.0}, {"date": "2015-01-08", "close": 10.75, "volume": 36779.0}, {"date": "2015-01-09", "close": 10.93, "volume": 18425.0}, {"date": "2015-01-12", "close": 11.02, "volume": 38947.0}, {"date": "2015-01-13", "close": 10.82, "volume": 24108.0}, {"date": "2015-01-14", "close": 10.95, "volume": 36436.0}, {"date": "2015-01-15", "close": 11.02, "volume": 20296.0}, {"date": "2015-01-16", "close": 11.2, "volume": 6686.0}, {"date": "2015-01-19", "close": 11.1, "volume": 11792.0}, {"date": "2015-01-20", "close": 11.01, "volume": 14751.0}, {"date": "2015-01-21", "close": 11.04, "volume": 14234.0}, {"date": "2015-01-22", "close": 11.23, "volume": 12938.0}, {"date": "2015-01-23", "close": 11.22, "volume": 24395.0}, {"date": "2015-01-27", "close": 11.22, "volume": 101912.0}, {"date": "2015-01-28", "close": 11.4, "volume": 442578.0}, {"date": "2015-01-29", "close": 11.28, "volume": 11165.0}, {"date": "2015-01-30", "close": 11.76, "volume": 19813.0}, {"date": "2015-02-02", "close": 11.6, "volume": 45300.0}, {"date": "2015-02-03", "close": 11.99, "volume": 76138.0}, {"date": "2015-02-04", "close": 11.85, "volume": 35885.0}, {"date": "2015-02-05", "close": 11.94, "volume": 25466.0}, {"date": "2015-02-06", "close": 11.9, "volume": 16775.0}, {"date": "2015-02-09", "close": 11.93, "volume": 38435.0}, {"date": "2015-02-10", "close": 11.41, "volume": 27292.0}, {"date": "2015-02-11", "close": 11.94, "volume": 11137.0}, {"date": "2015-02-12", "close": 11.71, "volume": 18834.0}, {"date": "2015-02-13", "close": 11.6, "volume": 87779.0}, {"date": "2015-02-16", "close": 11.6, "volume": 11735.0}, {"date": "2015-02-17", "close": 11.72, "volume": 35968.0}, {"date": "2015-02-18", "close": 11.7, "volume": 156100.0}, {"date": "2015-02-19", "close": 11.93, "volume": 10568.0}, {"date": "2015-02-20", "close": 11.91, "volume": 51651.0}, {"date": "2015-02-23", "close": 11.97, "volume": 124039.0}, {"date": "2015-02-24", "close": 12.0, "volume": 34275.0}, {"date": "2015-02-25", "close": 12.14, "volume": 42217.0}, {"date": "2015-02-26", "close": 12.19, "volume": 32062.0}, {"date": "2015-02-27", "close": 12.3, "volume": 66637.0}, {"date": "2015-03-02", "close": 12.24, "volume": 22749.0}, {"date": "2015-03-03", "close": 11.91, "volume": 11698.0}, {"date": "2015-03-04", "close": 11.93, "volume": 15718.0}, {"date": "2015-03-05", "close": 11.96, "volume": 132118.0}, {"date": "2015-03-06", "close": 11.86, "volume": 18638.0}, {"date": "2015-03-09", "close": 11.52, "volume": 37549.0}, {"date": "2015-03-10", "close": 11.54, "volume": 48684.0}, {"date": "2015-03-11", "close": 11.55, "volume": 54125.0}, {"date": "2015-03-12", "close": 11.3, "volume": 61912.0}, {"date": "2015-03-13", "close": 11.34, "volume": 98590.0}, {"date": "2015-03-16", "close": 11.3, "volume": 40075.0}, {"date": "2015-03-17", "close": 11.28, "volume": 96457.0}, {"date": "2015-03-18", "close": 11.12, "volume": 82552.0}, {"date": "2015-03-19", "close": 11.11, "volume": 155939.0}, {"date": "2015-03-20", "close": 11.34, "volume": 19255.0}, {"date": "2015-03-23", "close": 11.41, "volume": 59917.0}, {"date": "2015-03-24", "close": 11.36, "volume": 23448.0}, {"date": "2015-03-25", "close": 11.57, "volume": 22806.0}, {"date": "2015-03-26", "close": 11.5, "volume": 31740.0}, {"date": "2015-03-27", "close": 11.61, "volume": 14087.0}, {"date": "2015-03-30", "close": 11.5, "volume": 21053.0}, {"date": "2015-03-31", "close": 11.74, "volume": 107673.0}, {"date": "2015-04-01", "close": 12.0, "volume": 30335.0}, {"date": "2015-04-02", "close": 12.24, "volume": 36334.0}, {"date": "2015-04-07", "close": 12.21, "volume": 147268.0}, {"date": "2015-04-08", "close": 12.29, "volume": 40239.0}, {"date": "2015-04-09", "close": 12.3, "volume": 118174.0}, {"date": "2015-04-10", "close": 12.26, "volume": 76555.0}, {"date": "2015-04-13", "close": 12.4, "volume": 29599.0}, {"date": "2015-04-14", "close": 12.49, "volume": 21940.0}, {"date": "2015-04-15", "close": 12.26, "volume": 39040.0}, {"date": "2015-04-16", "close": 12.25, "volume": 10862.0}, {"date": "2015-04-17", "close": 12.23, "volume": 40385.0}, {"date": "2015-04-20", "close": 12.05, "volume": 13371.0}, {"date": "2015-04-21", "close": 12.0, "volume": 1953375.0}, {"date": "2015-04-22", "close": 11.99, "volume": 21424.0}, {"date": "2015-04-23", "close": 12.39, "volume": 61221.0}, {"date": "2015-04-24", "close": 12.51, "volume": 47358.0}, {"date": "2015-04-27", "close": 12.41, "volume": 31591.0}, {"date": "2015-04-28", "close": 12.21, "volume": 25170.0}, {"date": "2015-04-29", "close": 12.44, "volume": 71255.0}, {"date": "2015-04-30", "close": 12.5, "volume": 97482.0}, {"date": "2015-05-01", "close": 12.44, "volume": 12627.0}, {"date": "2015-05-04", "close": 12.63, "volume": 313139.0}, {"date": "2015-05-05", "close": 12.51, "volume": 126712.0}, {"date": "2015-05-06", "close": 12.57, "volume": 271473.0}, {"date": "2015-05-07", "close": 12.53, "volume": 218734.0}, {"date": "2015-05-08", "close": 12.43, "volume": 195107.0}, {"date": "2015-05-11", "close": 12.52, "volume": 125439.0}, {"date": "2015-05-12", "close": 12.39, "volume": 30146.0}, {"date": "2015-05-13", "close": 12.43, "volume": 184975.0}, {"date": "2015-05-14", "close": 12.51, "volume": 188319.0}, {"date": "2015-05-15", "close": 12.9, "volume": 1003678.0}, {"date": "2015-05-18", "close": 12.95, "volume": 74401.0}, {"date": "2015-05-19", "close": 12.95, "volume": 85641.0}, {"date": "2015-05-20", "close": 12.55, "volume": 190009.0}, {"date": "2015-05-21", "close": 12.8, "volume": 140929.0}, {"date": "2015-05-22", "close": 12.89, "volume": 105776.0}, {"date": "2015-05-25", "close": 12.67, "volume": 59978.0}, {"date": "2015-05-26", "close": 12.85, "volume": 53854.0}, {"date": "2015-05-27", "close": 12.89, "volume": 32038.0}, {"date": "2015-05-28", "close": 12.93, "volume": 30488.0}, {"date": "2015-05-29", "close": 13.0, "volume": 50238.0}, {"date": "2015-06-01", "close": 13.31, "volume": 76822.0}, {"date": "2015-06-02", "close": 13.12, "volume": 106578.0}, {"date": "2015-06-03", "close": 13.04, "volume": 401636.0}, {"date": "2015-06-04", "close": 13.0, "volume": 73744.0}, {"date": "2015-06-05", "close": 12.91, "volume": 34272.0}, {"date": "2015-06-09", "close": 12.97, "volume": 45280.0}, {"date": "2015-06-10", "close": 13.0, "volume": 91541.0}, {"date": "2015-06-11", "close": 12.78, "volume": 33125.0}, {"date": "2015-06-12", "close": 12.8, "volume": 47729.0}, {"date": "2015-06-15", "close": 12.55, "volume": 32677.0}, {"date": "2015-06-16", "close": 12.55, "volume": 33369.0}, {"date": "2015-06-17", "close": 12.63, "volume": 28317.0}, {"date": "2015-06-18", "close": 12.59, "volume": 151609.0}, {"date": "2015-06-19", "close": 12.6, "volume": 126477.0}, {"date": "2015-06-22", "close": 12.83, "volume": 31732.0}, {"date": "2015-06-23", "close": 12.81, "volume": 37686.0}, {"date": "2015-06-24", "close": 12.76, "volume": 11719.0}, {"date": "2015-06-25", "close": 12.72, "volume": 117625.0}, {"date": "2015-06-26", "close": 12.62, "volume": 27305.0}, {"date": "2015-06-29", "close": 12.42, "volume": 34347.0}, {"date": "2015-06-30", "close": 12.54, "volume": 59717.0}, {"date": "2015-07-01", "close": 12.66, "volume": 23836.0}, {"date": "2015-07-02", "close": 12.79, "volume": 15166.0}, {"date": "2015-07-03", "close": 12.76, "volume": 29423.0}, {"date": "2015-07-06", "close": 12.57, "volume": 11717.0}, {"date": "2015-07-07", "close": 12.7, "volume": 66955.0}, {"date": "2015-07-08", "close": 12.7, "volume": 55529.0}, {"date": "2015-07-09", "close": 12.56, "volume": 84247.0}, {"date": "2015-07-10", "close": 12.65, "volume": 22851.0}, {"date": "2015-07-13", "close": 12.64, "volume": 22401.0}, {"date": "2015-07-14", "close": 12.9, "volume": 192754.0}, {"date": "2015-07-15", "close": 12.7, "volume": 28542.0}, {"date": "2015-07-16", "close": 12.62, "volume": 64163.0}, {"date": "2015-07-17", "close": 12.63, "volume": 26262.0}, {"date": "2015-07-20", "close": 12.7, "volume": 19825.0}, {"date": "2015-07-21", "close": 12.67, "volume": 30525.0}, {"date": "2015-07-22", "close": 12.6, "volume": 36491.0}, {"date": "2015-07-23", "close": 12.69, "volume": 21659.0}, {"date": "2015-07-24", "close": 12.61, "volume": 26482.0}, {"date": "2015-07-27", "close": 12.65, "volume": 18403.0}, {"date": "2015-07-28", "close": 12.55, "volume": 61697.0}, {"date": "2015-07-29", "close": 12.57, "volume": 63310.0}, {"date": "2015-07-30", "close": 12.6, "volume": 9690.0}, {"date": "2015-07-31", "close": 12.6, "volume": 18195.0}, {"date": "2015-08-03", "close": 12.56, "volume": 26669.0}, {"date": "2015-08-04", "close": 12.64, "volume": 20044.0}, {"date": "2015-08-05", "close": 12.65, "volume": 26653.0}, {"date": "2015-08-06", "close": 12.57, "volume": 11469.0}, {"date": "2015-08-07", "close": 12.64, "volume": 11234.0}, {"date": "2015-08-10", "close": 12.64, "volume": 39374.0}, {"date": "2015-08-11", "close": 12.6, "volume": 21239.0}, {"date": "2015-08-12", "close": 12.5, "volume": 13187.0}, {"date": "2015-08-13", "close": 12.47, "volume": 31422.0}, {"date": "2015-08-14", "close": 12.4, "volume": 15172.0}, {"date": "2015-08-17", "close": 12.1, "volume": 24712.0}, {"date": "2015-08-18", "close": 12.25, "volume": 95235.0}, {"date": "2015-08-19", "close": 12.23, "volume": 34033.0}, {"date": "2015-08-20", "close": 13.14, "volume": 276514.0}, {"date": "2015-08-21", "close": 13.15, "volume": 68467.0}, {"date": "2015-08-24", "close": 12.99, "volume": 95359.0}, {"date": "2015-08-25", "close": 12.94, "volume": 51043.0}, {"date": "2015-08-26", "close": 13.0, "volume": 49767.0}, {"date": "2015-08-27", "close": 12.7, "volume": 99744.0}, {"date": "2015-08-28", "close": 12.9, "volume": 209671.0}, {"date": "2015-08-31", "close": 12.71, "volume": 41192.0}, {"date": "2015-09-01", "close": 12.54, "volume": 45914.0}, {"date": "2015-09-02", "close": 12.42, "volume": 62716.0}, {"date": "2015-09-03", "close": 12.4, "volume": 28906.0}, {"date": "2015-09-04", "close": 12.35, "volume": 42941.0}, {"date": "2015-09-07", "close": 12.7, "volume": 60169.0}, {"date": "2015-09-08", "close": 12.65, "volume": 25521.0}, {"date": "2015-09-09", "close": 12.65, "volume": 40239.0}, {"date": "2015-09-10", "close": 12.61, "volume": 303426.0}, {"date": "2015-09-11", "close": 12.61, "volume": 8242.0}, {"date": "2015-09-14", "close": 12.6, "volume": 62484.0}, {"date": "2015-09-15", "close": 12.57, "volume": 181851.0}, {"date": "2015-09-16", "close": 12.8, "volume": 1656207.0}, {"date": "2015-09-17", "close": 12.8, "volume": 32989.0}, {"date": "2015-09-18", "close": 13.25, "volume": 86689.0}, {"date": "2015-09-21", "close": 12.67, "volume": 60078.0}, {"date": "2015-09-22", "close": 12.69, "volume": 28343.0}, {"date": "2015-09-23", "close": 12.94, "volume": 27644.0}, {"date": "2015-09-24", "close": 12.96, "volume": 48242.0}, {"date": "2015-09-25", "close": 12.96, "volume": 44255.0}, {"date": "2015-09-28", "close": 13.05, "volume": 24314.0}, {"date": "2015-09-29", "close": 12.85, "volume": 14691.0}, {"date": "2015-09-30", "close": 12.9, "volume": 51021.0}, {"date": "2015-10-01", "close": 13.12, "volume": 321288.0}, {"date": "2015-10-02", "close": 13.0, "volume": 30439.0}, {"date": "2015-10-05", "close": 13.23, "volume": 42597.0}, {"date": "2015-10-06", "close": 13.38, "volume": 39154.0}, {"date": "2015-10-07", "close": 13.36, "volume": 44772.0}, {"date": "2015-10-08", "close": 13.81, "volume": 70376.0}, {"date": "2015-10-09", "close": 13.8, "volume": 39619.0}, {"date": "2015-10-12", "close": 13.97, "volume": 42494.0}, {"date": "2015-10-13", "close": 13.7, "volume": 97052.0}, {"date": "2015-10-14", "close": 13.63, "volume": 15043.0}, {"date": "2015-10-15", "close": 13.46, "volume": 21055.0}, {"date": "2015-10-16", "close": 13.63, "volume": 31579.0}, {"date": "2015-10-19", "close": 13.63, "volume": 24543.0}, {"date": "2015-10-20", "close": 13.6, "volume": 11014.0}, {"date": "2015-10-21", "close": 13.63, "volume": 37523.0}, {"date": "2015-10-22", "close": 13.51, "volume": 31076.0}, {"date": "2015-10-23", "close": 14.18, "volume": 95853.0}, {"date": "2015-10-26", "close": 14.15, "volume": 40328.0}, {"date": "2015-10-27", "close": 13.95, "volume": 31571.0}, {"date": "2015-10-28", "close": 13.96, "volume": 43333.0}, {"date": "2015-10-29", "close": 14.05, "volume": 26790.0}, {"date": "2015-10-30", "close": 14.0, "volume": 18029.0}, {"date": "2015-11-02", "close": 13.97, "volume": 18132.0}, {"date": "2015-11-03", "close": 13.99, "volume": 16127.0}, {"date": "2015-11-04", "close": 13.97, "volume": 10970.0}, {"date": "2015-11-05", "close": 14.0, "volume": 22431.0}, {"date": "2015-11-06", "close": 13.97, "volume": 24245.0}, {"date": "2015-11-09", "close": 14.0, "volume": 16313.0}, {"date": "2015-11-10", "close": 13.8, "volume": 407757.0}, {"date": "2015-11-11", "close": 14.05, "volume": 22137.0}, {"date": "2015-11-12", "close": 13.99, "volume": 6857.0}, {"date": "2015-11-13", "close": 14.44, "volume": 356888.0}, {"date": "2015-11-16", "close": 14.52, "volume": 86019.0}, {"date": "2015-11-17", "close": 14.64, "volume": 132637.0}, {"date": "2015-11-18", "close": 14.8, "volume": 133077.0}, {"date": "2015-11-19", "close": 14.85, "volume": 92351.0}, {"date": "2015-11-20", "close": 14.73, "volume": 20796.0}, {"date": "2015-11-23", "close": 14.8, "volume": 94293.0}, {"date": "2015-11-24", "close": 14.9, "volume": 35972.0}, {"date": "2015-11-25", "close": 14.82, "volume": 30208.0}, {"date": "2015-11-26", "close": 14.9, "volume": 34058.0}, {"date": "2015-11-27", "close": 14.78, "volume": 74920.0}, {"date": "2015-11-30", "close": 15.06, "volume": 74805.0}, {"date": "2015-12-01", "close": 14.85, "volume": 53197.0}, {"date": "2015-12-02", "close": 15.0, "volume": 46471.0}, {"date": "2015-12-03", "close": 15.17, "volume": 103363.0}, {"date": "2015-12-04", "close": 15.31, "volume": 85302.0}, {"date": "2015-12-07", "close": 15.4, "volume": 54543.0}, {"date": "2015-12-08", "close": 15.26, "volume": 26328.0}, {"date": "2015-12-09", "close": 15.48, "volume": 55269.0}, {"date": "2015-12-10", "close": 15.23, "volume": 78208.0}, {"date": "2015-12-11", "close": 15.18, "volume": 113119.0}, {"date": "2015-12-14", "close": 15.16, "volume": 43500.0}, {"date": "2015-12-15", "close": 14.55, "volume": 105370.0}, {"date": "2015-12-16", "close": 15.38, "volume": 76455.0}, {"date": "2015-12-17", "close": 15.67, "volume": 41657.0}, {"date": "2015-12-18", "close": 16.01, "volume": 130882.0}, {"date": "2015-12-21", "close": 15.8, "volume": 66691.0}, {"date": "2015-12-22", "close": 15.83, "volume": 114433.0}, {"date": "2015-12-23", "close": 15.85, "volume": 31292.0}, {"date": "2015-12-24", "close": 15.86, "volume": 10229.0}, {"date": "2015-12-29", "close": 16.24, "volume": 42785.0}, {"date": "2015-12-30", "close": 16.5, "volume": 53026.0}, {"date": "2015-12-31", "close": 16.46, "volume": 59313.0}, {"date": "2016-01-04", "close": 16.45, "volume": 65957.0}, {"date": "2016-01-05", "close": 16.07, "volume": 38705.0}, {"date": "2016-01-06", "close": 15.8, "volume": 27075.0}, {"date": "2016-01-07", "close": 14.82, "volume": 102626.0}, {"date": "2016-01-08", "close": 14.55, "volume": 51729.0}, {"date": "2016-01-11", "close": 14.79, "volume": 165115.0}, {"date": "2016-01-12", "close": 15.35, "volume": 47407.0}, {"date": "2016-01-13", "close": 15.59, "volume": 62066.0}, {"date": "2016-01-14", "close": 15.25, "volume": 319362.0}, {"date": "2016-01-15", "close": 15.69, "volume": 75425.0}, {"date": "2016-01-18", "close": 15.45, "volume": 48487.0}, {"date": "2016-01-19", "close": 15.48, "volume": 36156.0}, {"date": "2016-01-20", "close": 15.43, "volume": 56456.0}, {"date": "2016-01-21", "close": 14.89, "volume": 62712.0}, {"date": "2016-01-22", "close": 15.42, "volume": 59362.0}, {"date": "2016-01-25", "close": 15.5, "volume": 41414.0}, {"date": "2016-01-27", "close": 15.26, "volume": 40866.0}, {"date": "2016-01-28", "close": 14.94, "volume": 155793.0}, {"date": "2016-01-29", "close": 15.2, "volume": 110450.0}, {"date": "2016-02-01", "close": 15.15, "volume": 61101.0}, {"date": "2016-02-02", "close": 15.05, "volume": 231897.0}, {"date": "2016-02-03", "close": 14.6, "volume": 79186.0}, {"date": "2016-02-04", "close": 14.7, "volume": 59867.0}, {"date": "2016-02-05", "close": 14.71, "volume": 52868.0}, {"date": "2016-02-08", "close": 14.52, "volume": 62059.0}, {"date": "2016-02-09", "close": 14.51, "volume": 163564.0}, {"date": "2016-02-10", "close": 14.16, "volume": 154072.0}, {"date": "2016-02-11", "close": 14.28, "volume": 88202.0}, {"date": "2016-02-12", "close": 14.6, "volume": 92287.0}, {"date": "2016-02-15", "close": 14.36, "volume": 90647.0}, {"date": "2016-02-16", "close": 14.65, "volume": 186237.0}, {"date": "2016-02-17", "close": 15.15, "volume": 111771.0}, {"date": "2016-02-18", "close": 15.31, "volume": 131599.0}, {"date": "2016-02-19", "close": 14.86, "volume": 417241.0}, {"date": "2016-02-22", "close": 15.09, "volume": 107544.0}, {"date": "2016-02-23", "close": 15.03, "volume": 100889.0}, {"date": "2016-02-24", "close": 15.45, "volume": 116541.0}, {"date": "2016-02-25", "close": 15.36, "volume": 101724.0}, {"date": "2016-02-26", "close": 15.55, "volume": 75210.0}, {"date": "2016-02-29", "close": 15.7, "volume": 178267.0}, {"date": "2016-03-01", "close": 15.47, "volume": 118448.0}, {"date": "2016-03-02", "close": 15.11, "volume": 57069.0}, {"date": "2016-03-03", "close": 14.8, "volume": 112237.0}, {"date": "2016-03-04", "close": 14.85, "volume": 131636.0}, {"date": "2016-03-07", "close": 14.95, "volume": 34423.0}, {"date": "2016-03-08", "close": 14.95, "volume": 50356.0}, {"date": "2016-03-09", "close": 15.07, "volume": 70789.0}, {"date": "2016-03-10", "close": 15.07, "volume": 90133.0}, {"date": "2016-03-11", "close": 14.87, "volume": 25219.0}, {"date": "2016-03-14", "close": 15.15, "volume": 79914.0}, {"date": "2016-03-15", "close": 15.15, "volume": 47602.0}, {"date": "2016-03-16", "close": 15.04, "volume": 141226.0}, {"date": "2016-03-17", "close": 15.55, "volume": 74536.0}, {"date": "2016-03-18", "close": 15.14, "volume": 71357.0}, {"date": "2016-03-21", "close": 14.95, "volume": 69869.0}, {"date": "2016-03-22", "close": 14.97, "volume": 30099.0}, {"date": "2016-03-23", "close": 15.18, "volume": 54094.0}, {"date": "2016-03-24", "close": 15.45, "volume": 179845.0}, {"date": "2016-03-29", "close": 15.21, "volume": 30626.0}, {"date": "2016-03-30", "close": 15.06, "volume": 15733.0}, {"date": "2016-03-31", "close": 15.2, "volume": 44198.0}, {"date": "2016-04-01", "close": 15.19, "volume": 51808.0}, {"date": "2016-04-04", "close": 15.2, "volume": 28032.0}, {"date": "2016-04-05", "close": 15.2, "volume": 58657.0}, {"date": "2016-04-06", "close": 15.02, "volume": 43463.0}, {"date": "2016-04-07", "close": 14.96, "volume": 41738.0}, {"date": "2016-04-08", "close": 15.18, "volume": 31586.0}, {"date": "2016-04-11", "close": 15.24, "volume": 24019.0}, {"date": "2016-04-12", "close": 15.21, "volume": 33167.0}, {"date": "2016-04-13", "close": 15.1, "volume": 236697.0}, {"date": "2016-04-14", "close": 15.25, "volume": 63554.0}, {"date": "2016-04-15", "close": 14.97, "volume": 39717.0}, {"date": "2016-04-18", "close": 15.13, "volume": 478223.0}, {"date": "2016-04-19", "close": 15.08, "volume": 57816.0}, {"date": "2016-04-20", "close": 15.02, "volume": 37158.0}, {"date": "2016-04-21", "close": 15.36, "volume": 96626.0}, {"date": "2016-04-22", "close": 15.69, "volume": 96410.0}, {"date": "2016-04-26", "close": 15.07, "volume": 219867.0}, {"date": "2016-04-27", "close": 14.96, "volume": 35970.0}, {"date": "2016-04-28", "close": 15.0, "volume": 18996.0}, {"date": "2016-04-29", "close": 15.01, "volume": 28509.0}, {"date": "2016-05-02", "close": 15.01, "volume": 45453.0}, {"date": "2016-05-03", "close": 15.03, "volume": 63742.0}, {"date": "2016-05-04", "close": 15.05, "volume": 33135.0}, {"date": "2016-05-05", "close": 15.03, "volume": 37520.0}, {"date": "2016-05-06", "close": 15.0, "volume": 67944.0}, {"date": "2016-05-09", "close": 14.85, "volume": 49643.0}, {"date": "2016-05-10", "close": 14.82, "volume": 49448.0}, {"date": "2016-05-11", "close": 14.95, "volume": 86542.0}, {"date": "2016-05-12", "close": 15.02, "volume": 34226.0}, {"date": "2016-05-13", "close": 15.43, "volume": 66076.0}, {"date": "2016-05-16", "close": 15.14, "volume": 26734.0}, {"date": "2016-05-17", "close": 15.0, "volume": 23844.0}, {"date": "2016-05-18", "close": 14.97, "volume": 101413.0}, {"date": "2016-05-19", "close": 15.08, "volume": 205125.0}, {"date": "2016-05-20", "close": 15.05, "volume": 29403.0}, {"date": "2016-05-23", "close": 15.07, "volume": 27260.0}, {"date": "2016-05-24", "close": 15.05, "volume": 61083.0}, {"date": "2016-05-25", "close": 15.16, "volume": 57415.0}, {"date": "2016-05-26", "close": 15.07, "volume": 38160.0}, {"date": "2016-05-27", "close": 14.97, "volume": 54617.0}, {"date": "2016-05-30", "close": 15.01, "volume": 76537.0}, {"date": "2016-05-31", "close": 14.99, "volume": 30592.0}, {"date": "2016-06-01", "close": 15.0, "volume": 36774.0}, {"date": "2016-06-02", "close": 14.97, "volume": 22134.0}, {"date": "2016-06-03", "close": 14.92, "volume": 45987.0}, {"date": "2016-06-06", "close": 14.9, "volume": 33549.0}, {"date": "2016-06-07", "close": 14.8, "volume": 51576.0}, {"date": "2016-06-08", "close": 14.82, "volume": 33403.0}, {"date": "2016-06-09", "close": 14.81, "volume": 18794.0}, {"date": "2016-06-10", "close": 14.91, "volume": 37207.0}, {"date": "2016-06-14", "close": 14.85, "volume": 36781.0}, {"date": "2016-06-15", "close": 14.8, "volume": 37692.0}, {"date": "2016-06-16", "close": 14.87, "volume": 33887.0}, {"date": "2016-06-17", "close": 14.08, "volume": 106158.0}, {"date": "2016-06-20", "close": 14.65, "volume": 104869.0}, {"date": "2016-06-21", "close": 14.62, "volume": 78419.0}, {"date": "2016-06-22", "close": 14.65, "volume": 47368.0}, {"date": "2016-06-23", "close": 14.6, "volume": 32240.0}, {"date": "2016-06-24", "close": 14.23, "volume": 43544.0}, {"date": "2016-06-27", "close": 14.39, "volume": 48238.0}, {"date": "2016-06-28", "close": 14.35, "volume": 34700.0}, {"date": "2016-06-29", "close": 14.46, "volume": 62631.0}, {"date": "2016-06-30", "close": 14.53, "volume": 49836.0}, {"date": "2016-07-01", "close": 14.47, "volume": 53383.0}, {"date": "2016-07-04", "close": 14.5, "volume": 49662.0}, {"date": "2016-07-05", "close": 14.45, "volume": 37618.0}, {"date": "2016-07-06", "close": 14.56, "volume": 25540.0}, {"date": "2016-07-07", "close": 14.6, "volume": 11456.0}, {"date": "2016-07-08", "close": 14.53, "volume": 25253.0}, {"date": "2016-07-11", "close": 14.65, "volume": 166994.0}, {"date": "2016-07-12", "close": 14.49, "volume": 36188.0}, {"date": "2016-07-13", "close": 14.49, "volume": 48649.0}, {"date": "2016-07-14", "close": 14.74, "volume": 11436.0}, {"date": "2016-07-15", "close": 14.62, "volume": 25756.0}, {"date": "2016-07-18", "close": 14.75, "volume": 43013.0}, {"date": "2016-07-19", "close": 15.2, "volume": 110891.0}, {"date": "2016-07-20", "close": 15.2, "volume": 99133.0}, {"date": "2016-07-21", "close": 15.12, "volume": 60561.0}, {"date": "2016-07-22", "close": 15.0, "volume": 25231.0}, {"date": "2016-07-25", "close": 14.8, "volume": 56950.0}, {"date": "2016-07-26", "close": 15.0, "volume": 37956.0}, {"date": "2016-07-27", "close": 14.97, "volume": 79233.0}, {"date": "2016-07-28", "close": 14.86, "volume": 84481.0}, {"date": "2016-07-29", "close": 14.75, "volume": 52912.0}, {"date": "2016-08-01", "close": 14.95, "volume": 65070.0}, {"date": "2016-08-02", "close": 14.97, "volume": 32539.0}, {"date": "2016-08-03", "close": 14.89, "volume": 45839.0}, {"date": "2016-08-04", "close": 14.83, "volume": 56394.0}, {"date": "2016-08-05", "close": 14.85, "volume": 49749.0}, {"date": "2016-08-08", "close": 14.84, "volume": 21617.0}, {"date": "2016-08-09", "close": 14.8, "volume": 69851.0}, {"date": "2016-08-10", "close": 14.95, "volume": 105075.0}, {"date": "2016-08-11", "close": 15.0, "volume": 144386.0}, {"date": "2016-08-12", "close": 15.1, "volume": 98292.0}, {"date": "2016-08-15", "close": 15.5, "volume": 89668.0}, {"date": "2016-08-16", "close": 15.39, "volume": 37951.0}, {"date": "2016-08-17", "close": 15.32, "volume": 63632.0}, {"date": "2016-08-18", "close": 15.23, "volume": 31989.0}, {"date": "2016-08-19", "close": 15.42, "volume": 79914.0}, {"date": "2016-08-22", "close": 15.57, "volume": 67829.0}, {"date": "2016-08-23", "close": 15.51, "volume": 103499.0}, {"date": "2016-08-24", "close": 15.5, "volume": 66253.0}, {"date": "2016-08-25", "close": 15.41, "volume": 142181.0}, {"date": "2016-08-26", "close": 15.16, "volume": 68835.0}, {"date": "2016-08-29", "close": 15.0, "volume": 45553.0}, {"date": "2016-08-30", "close": 15.06, "volume": 41986.0}, {"date": "2016-08-31", "close": 15.06, "volume": 97250.0}, {"date": "2016-09-01", "close": 15.11, "volume": 57525.0}, {"date": "2016-09-02", "close": 15.02, "volume": 74223.0}, {"date": "2016-09-05", "close": 15.09, "volume": 58731.0}, {"date": "2016-09-06", "close": 15.11, "volume": 32036.0}, {"date": "2016-09-07", "close": 14.7, "volume": 296788.0}, {"date": "2016-09-08", "close": 14.51, "volume": 100521.0}, {"date": "2016-09-09", "close": 14.35, "volume": 99090.0}, {"date": "2016-09-12", "close": 14.2, "volume": 52174.0}, {"date": "2016-09-13", "close": 14.28, "volume": 35146.0}, {"date": "2016-09-14", "close": 14.2, "volume": 72001.0}, {"date": "2016-09-15", "close": 14.22, "volume": 34984.0}, {"date": "2016-09-16", "close": 14.27, "volume": 296377.0}, {"date": "2016-09-19", "close": 14.23, "volume": 16693.0}, {"date": "2016-09-20", "close": 14.27, "volume": 188499.0}, {"date": "2016-09-21", "close": 14.45, "volume": 51291.0}, {"date": "2016-09-22", "close": 14.47, "volume": 74594.0}, {"date": "2016-09-23", "close": 14.57, "volume": 31729.0}, {"date": "2016-09-26", "close": 14.78, "volume": 34109.0}, {"date": "2016-09-27", "close": 15.0, "volume": 92373.0}, {"date": "2016-09-28", "close": 15.05, "volume": 17696.0}, {"date": "2016-09-29", "close": 15.12, "volume": 33593.0}, {"date": "2016-09-30", "close": 15.08, "volume": 27229.0}, {"date": "2016-10-03", "close": 15.11, "volume": 10265.0}, {"date": "2016-10-04", "close": 15.14, "volume": 43274.0}, {"date": "2016-10-05", "close": 14.89, "volume": 29596.0}, {"date": "2016-10-06", "close": 14.98, "volume": 45816.0}, {"date": "2016-10-07", "close": 14.93, "volume": 51870.0}, {"date": "2016-10-10", "close": 14.9, "volume": 11052.0}, {"date": "2016-10-11", "close": 14.87, "volume": 25309.0}, {"date": "2016-10-12", "close": 14.73, "volume": 15725.0}, {"date": "2016-10-13", "close": 14.63, "volume": 33350.0}, {"date": "2016-10-14", "close": 14.7, "volume": 36430.0}, {"date": "2016-10-17", "close": 14.64, "volume": 39118.0}, {"date": "2016-10-18", "close": 14.64, "volume": 14923.0}, {"date": "2016-10-19", "close": 14.67, "volume": 20895.0}, {"date": "2016-10-20", "close": 14.65, "volume": 30397.0}, {"date": "2016-10-21", "close": 14.62, "volume": 30407.0}, {"date": "2016-10-24", "close": 14.6, "volume": 23721.0}, {"date": "2016-10-25", "close": 14.54, "volume": 33732.0}, {"date": "2016-10-26", "close": 14.16, "volume": 53034.0}, {"date": "2016-10-27", "close": 14.16, "volume": 49783.0}, {"date": "2016-10-28", "close": 14.31, "volume": 36705.0}, {"date": "2016-10-31", "close": 14.0, "volume": 51448.0}, {"date": "2016-11-01", "close": 14.2, "volume": 22353.0}, {"date": "2016-11-02", "close": 14.05, "volume": 98839.0}, {"date": "2016-11-03", "close": 14.21, "volume": 40087.0}, {"date": "2016-11-04", "close": 14.33, "volume": 37730.0}, {"date": "2016-11-07", "close": 14.65, "volume": 49100.0}, {"date": "2016-11-08", "close": 14.74, "volume": 57644.0}, {"date": "2016-11-09", "close": 14.22, "volume": 61956.0}, {"date": "2016-11-10", "close": 14.42, "volume": 31176.0}, {"date": "2016-11-11", "close": 14.49, "volume": 82100.0}, {"date": "2016-11-14", "close": 14.39, "volume": 74720.0}, {"date": "2016-11-15", "close": 14.06, "volume": 27988.0}, {"date": "2016-11-16", "close": 13.95, "volume": 75143.0}, {"date": "2016-11-17", "close": 13.92, "volume": 23794.0}, {"date": "2016-11-18", "close": 14.0, "volume": 100370.0}, {"date": "2016-11-21", "close": 13.94, "volume": 25698.0}, {"date": "2016-11-22", "close": 13.97, "volume": 162535.0}, {"date": "2016-11-23", "close": 14.0, "volume": 85237.0}, {"date": "2016-11-24", "close": 13.86, "volume": 33924.0}, {"date": "2016-11-25", "close": 13.88, "volume": 16351.0}, {"date": "2016-11-28", "close": 13.85, "volume": 37228.0}, {"date": "2016-11-29", "close": 13.86, "volume": 28794.0}, {"date": "2016-11-30", "close": 13.9, "volume": 25502.0}, {"date": "2016-12-01", "close": 14.06, "volume": 131324.0}, {"date": "2016-12-02", "close": 14.0, "volume": 42990.0}, {"date": "2016-12-05", "close": 14.0, "volume": 23931.0}, {"date": "2016-12-06", "close": 14.03, "volume": 31484.0}, {"date": "2016-12-07", "close": 13.86, "volume": 105049.0}, {"date": "2016-12-08", "close": 13.92, "volume": 48634.0}, {"date": "2016-12-09", "close": 13.85, "volume": 77590.0}, {"date": "2016-12-12", "close": 14.0, "volume": 94022.0}, {"date": "2016-12-13", "close": 13.93, "volume": 342936.0}, {"date": "2016-12-14", "close": 13.95, "volume": 45195.0}, {"date": "2016-12-15", "close": 13.86, "volume": 26738.0}, {"date": "2016-12-16", "close": 13.92, "volume": 19509.0}, {"date": "2016-12-19", "close": 13.93, "volume": 18445.0}, {"date": "2016-12-20", "close": 14.05, "volume": 30202.0}, {"date": "2016-12-21", "close": 13.89, "volume": 54526.0}, {"date": "2016-12-22", "close": 13.94, "volume": 16960.0}, {"date": "2016-12-23", "close": 13.8, "volume": 84820.0}, {"date": "2016-12-28", "close": 13.55, "volume": 152855.0}, {"date": "2016-12-29", "close": 13.71, "volume": 16595.0}, {"date": "2016-12-30", "close": 13.77, "volume": 14589.0}, {"date": "2017-01-03", "close": 13.61, "volume": 33421.0}, {"date": "2017-01-04", "close": 13.68, "volume": 26069.0}, {"date": "2017-01-05", "close": 13.82, "volume": 18905.0}, {"date": "2017-01-06", "close": 13.8, "volume": 26375.0}, {"date": "2017-01-09", "close": 13.8, "volume": 37747.0}, {"date": "2017-01-10", "close": 13.82, "volume": 96968.0}, {"date": "2017-01-11", "close": 13.83, "volume": 27207.0}, {"date": "2017-01-12", "close": 14.14, "volume": 18360.0}, {"date": "2017-01-13", "close": 14.12, "volume": 22265.0}, {"date": "2017-01-16", "close": 14.07, "volume": 28296.0}, {"date": "2017-01-17", "close": 14.02, "volume": 26695.0}, {"date": "2017-01-18", "close": 13.84, "volume": 38622.0}, {"date": "2017-01-19", "close": 13.9, "volume": 315048.0}, {"date": "2017-01-20", "close": 13.84, "volume": 303505.0}, {"date": "2017-01-23", "close": 13.85, "volume": 298146.0}, {"date": "2017-01-24", "close": 13.99, "volume": 22974.0}, {"date": "2017-01-25", "close": 13.96, "volume": 30092.0}, {"date": "2017-01-27", "close": 14.54, "volume": 55355.0}, {"date": "2017-01-30", "close": 14.87, "volume": 79877.0}, {"date": "2017-01-31", "close": 14.75, "volume": 50251.0}, {"date": "2017-02-01", "close": 14.46, "volume": 59972.0}, {"date": "2017-02-02", "close": 14.44, "volume": 23088.0}, {"date": "2017-02-03", "close": 14.21, "volume": 60550.0}, {"date": "2017-02-06", "close": 14.11, "volume": 35080.0}, {"date": "2017-02-07", "close": 13.95, "volume": 60284.0}, {"date": "2017-02-08", "close": 13.98, "volume": 28261.0}, {"date": "2017-02-09", "close": 13.9, "volume": 44481.0}, {"date": "2017-02-10", "close": 13.89, "volume": 87308.0}, {"date": "2017-02-13", "close": 13.84, "volume": 28375.0}, {"date": "2017-02-14", "close": 13.97, "volume": 230965.0}, {"date": "2017-02-15", "close": 13.95, "volume": 47534.0}, {"date": "2017-02-16", "close": 12.38, "volume": 614412.0}, {"date": "2017-02-17", "close": 12.65, "volume": 316896.0}, {"date": "2017-02-20", "close": 12.51, "volume": 73759.0}, {"date": "2017-02-21", "close": 12.1, "volume": 374270.0}, {"date": "2017-02-22", "close": 12.08, "volume": 86609.0}, {"date": "2017-02-23", "close": 12.29, "volume": 92545.0}, {"date": "2017-02-24", "close": 12.72, "volume": 166887.0}, {"date": "2017-02-27", "close": 12.72, "volume": 122620.0}, {"date": "2017-02-28", "close": 12.55, "volume": 77064.0}, {"date": "2017-03-01", "close": 12.27, "volume": 121888.0}, {"date": "2017-03-02", "close": 12.15, "volume": 173822.0}, {"date": "2017-03-03", "close": 12.19, "volume": 59420.0}, {"date": "2017-03-06", "close": 12.15, "volume": 69931.0}, {"date": "2017-03-07", "close": 12.1, "volume": 83089.0}, {"date": "2017-03-08", "close": 12.2, "volume": 53089.0}, {"date": "2017-03-09", "close": 12.25, "volume": 185134.0}, {"date": "2017-03-10", "close": 12.18, "volume": 40846.0}, {"date": "2017-03-13", "close": 12.2, "volume": 131253.0}, {"date": "2017-03-14", "close": 12.24, "volume": 50756.0}, {"date": "2017-03-15", "close": 12.13, "volume": 20883.0}, {"date": "2017-03-16", "close": 12.17, "volume": 58679.0}, {"date": "2017-03-17", "close": 12.31, "volume": 53823.0}, {"date": "2017-03-20", "close": 12.37, "volume": 33605.0}, {"date": "2017-03-21", "close": 12.35, "volume": 112639.0}, {"date": "2017-03-22", "close": 12.26, "volume": 83302.0}, {"date": "2017-03-23", "close": 12.23, "volume": 19500.0}, {"date": "2017-03-24", "close": 12.3, "volume": 11169.0}, {"date": "2017-03-27", "close": 12.37, "volume": 34637.0}, {"date": "2017-03-28", "close": 12.45, "volume": 24393.0}, {"date": "2017-03-29", "close": 13.22, "volume": 178891.0}, {"date": "2017-03-30", "close": 12.9, "volume": 40414.0}, {"date": "2017-03-31", "close": 12.9, "volume": 54081.0}, {"date": "2017-04-03", "close": 13.05, "volume": 24113.0}, {"date": "2017-04-04", "close": 13.1, "volume": 48439.0}, {"date": "2017-04-05", "close": 13.1, "volume": 35569.0}, {"date": "2017-04-06", "close": 13.16, "volume": 34491.0}, {"date": "2017-04-07", "close": 13.1, "volume": 60030.0}, {"date": "2017-04-10", "close": 13.0, "volume": 20057.0}, {"date": "2017-04-11", "close": 12.83, "volume": 32176.0}, {"date": "2017-04-12", "close": 12.91, "volume": 19837.0}, {"date": "2017-04-13", "close": 12.59, "volume": 59312.0}, {"date": "2017-04-18", "close": 12.55, "volume": 8227.0}, {"date": "2017-04-19", "close": 12.64, "volume": 30723.0}, {"date": "2017-04-20", "close": 12.75, "volume": 33226.0}, {"date": "2017-04-21", "close": 13.0, "volume": 64122.0}, {"date": "2017-04-24", "close": 12.86, "volume": 23364.0}, {"date": "2017-04-26", "close": 12.89, "volume": 46426.0}, {"date": "2017-04-27", "close": 13.0, "volume": 32854.0}, {"date": "2017-04-28", "close": 13.0, "volume": 25890.0}, {"date": "2017-05-01", "close": 13.23, "volume": 92655.0}, {"date": "2017-05-02", "close": 13.24, "volume": 72615.0}, {"date": "2017-05-03", "close": 13.69, "volume": 34913.0}, {"date": "2017-05-04", "close": 13.62, "volume": 30759.0}, {"date": "2017-05-05", "close": 13.31, "volume": 25398.0}, {"date": "2017-05-08", "close": 13.31, "volume": 42135.0}, {"date": "2017-05-09", "close": 13.4, "volume": 18224.0}, {"date": "2017-05-10", "close": 13.56, "volume": 9008.0}, {"date": "2017-05-11", "close": 13.6, "volume": 20910.0}, {"date": "2017-05-12", "close": 13.5, "volume": 69105.0}, {"date": "2017-05-15", "close": 13.49, "volume": 14685.0}, {"date": "2017-05-16", "close": 13.48, "volume": 18010.0}, {"date": "2017-05-17", "close": 13.23, "volume": 15419.0}, {"date": "2017-05-18", "close": 13.38, "volume": 30942.0}, {"date": "2017-05-19", "close": 13.63, "volume": 14199.0}, {"date": "2017-05-22", "close": 13.35, "volume": 23510.0}, {"date": "2017-05-23", "close": 13.19, "volume": 54226.0}, {"date": "2017-05-24", "close": 13.16, "volume": 67579.0}, {"date": "2017-05-25", "close": 13.16, "volume": 15470.0}, {"date": "2017-05-26", "close": 13.49, "volume": 37945.0}, {"date": "2017-05-29", "close": 13.35, "volume": 12331.0}, {"date": "2017-05-30", "close": 13.16, "volume": 22532.0}, {"date": "2017-05-31", "close": 13.1, "volume": 18826.0}, {"date": "2017-06-01", "close": 13.0, "volume": 24651.0}, {"date": "2017-06-02", "close": 13.2, "volume": 70482.0}, {"date": "2017-06-05", "close": 13.34, "volume": 24323.0}, {"date": "2017-06-06", "close": 13.2, "volume": 29246.0}, {"date": "2017-06-07", "close": 13.1, "volume": 36407.0}, {"date": "2017-06-08", "close": 13.08, "volume": 10561.0}, {"date": "2017-06-09", "close": 12.82, "volume": 32007.0}, {"date": "2017-06-13", "close": 12.8, "volume": 27544.0}, {"date": "2017-06-14", "close": 12.77, "volume": 39016.0}, {"date": "2017-06-15", "close": 13.15, "volume": 80197.0}, {"date": "2017-06-16", "close": 13.35, "volume": 63855.0}, {"date": "2017-06-19", "close": 13.31, "volume": 20353.0}, {"date": "2017-06-20", "close": 13.12, "volume": 25880.0}, {"date": "2017-06-21", "close": 13.26, "volume": 31964.0}, {"date": "2017-06-22", "close": 13.15, "volume": 71077.0}, {"date": "2017-06-23", "close": 13.15, "volume": 119532.0}, {"date": "2017-06-26", "close": 13.1, "volume": 42758.0}, {"date": "2017-06-27", "close": 13.1, "volume": 538143.0}, {"date": "2017-06-28", "close": 13.0, "volume": 348891.0}, {"date": "2017-06-29", "close": 13.05, "volume": 56554.0}, {"date": "2017-06-30", "close": 13.37, "volume": 33682.0}, {"date": "2017-07-03", "close": 13.35, "volume": 205399.0}, {"date": "2017-07-04", "close": 13.11, "volume": 27848.0}, {"date": "2017-07-05", "close": 13.04, "volume": 50596.0}, {"date": "2017-07-06", "close": 13.03, "volume": 27653.0}, {"date": "2017-07-07", "close": 12.96, "volume": 34047.0}, {"date": "2017-07-10", "close": 13.02, "volume": 17053.0}, {"date": "2017-07-11", "close": 12.99, "volume": 20968.0}, {"date": "2017-07-12", "close": 13.05, "volume": 29748.0}, {"date": "2017-07-13", "close": 13.11, "volume": 96197.0}, {"date": "2017-07-14", "close": 13.32, "volume": 132326.0}, {"date": "2017-07-17", "close": 13.4, "volume": 70204.0}, {"date": "2017-07-18", "close": 13.48, "volume": 115100.0}, {"date": "2017-07-19", "close": 13.29, "volume": 23135.0}, {"date": "2017-07-20", "close": 13.3, "volume": 35122.0}, {"date": "2017-07-21", "close": 13.47, "volume": 58044.0}, {"date": "2017-07-24", "close": 13.44, "volume": 25773.0}, {"date": "2017-07-25", "close": 13.43, "volume": 22106.0}, {"date": "2017-07-26", "close": 13.4, "volume": 20412.0}, {"date": "2017-07-27", "close": 13.39, "volume": 86065.0}, {"date": "2017-07-28", "close": 13.38, "volume": 18909.0}, {"date": "2017-07-31", "close": 13.15, "volume": 12240.0}, {"date": "2017-08-01", "close": 13.0, "volume": 39223.0}, {"date": "2017-08-02", "close": 12.9, "volume": 45536.0}, {"date": "2017-08-03", "close": 12.89, "volume": 18773.0}, {"date": "2017-08-04", "close": 12.77, "volume": 20419.0}, {"date": "2017-08-07", "close": 12.82, "volume": 20258.0}, {"date": "2017-08-08", "close": 12.78, "volume": 22174.0}, {"date": "2017-08-09", "close": 12.73, "volume": 6117.0}, {"date": "2017-08-10", "close": 12.57, "volume": 31672.0}, {"date": "2017-08-11", "close": 12.74, "volume": 18072.0}, {"date": "2017-08-14", "close": 12.5, "volume": 27499.0}, {"date": "2017-08-15", "close": 12.23, "volume": 41968.0}, {"date": "2017-08-16", "close": 12.32, "volume": 30181.0}, {"date": "2017-08-17", "close": 12.25, "volume": 28575.0}, {"date": "2017-08-18", "close": 12.2, "volume": 47233.0}, {"date": "2017-08-21", "close": 12.18, "volume": 1076704.0}, {"date": "2017-08-22", "close": 12.28, "volume": 31826.0}, {"date": "2017-08-23", "close": 12.11, "volume": 47114.0}, {"date": "2017-08-24", "close": 12.86, "volume": 60879.0}, {"date": "2017-08-25", "close": 12.72, "volume": 52823.0}, {"date": "2017-08-28", "close": 12.5, "volume": 55560.0}, {"date": "2017-08-29", "close": 12.34, "volume": 49255.0}, {"date": "2017-08-30", "close": 12.31, "volume": 21608.0}, {"date": "2017-08-31", "close": 12.27, "volume": 1067952.0}, {"date": "2017-09-01", "close": 12.28, "volume": 56391.0}, {"date": "2017-09-04", "close": 12.62, "volume": 89270.0}, {"date": "2017-09-05", "close": 12.63, "volume": 54361.0}, {"date": "2017-09-06", "close": 12.24, "volume": 50701.0}, {"date": "2017-09-07", "close": 12.09, "volume": 24601.0}, {"date": "2017-09-08", "close": 12.24, "volume": 78704.0}, {"date": "2017-09-11", "close": 12.19, "volume": 47914.0}, {"date": "2017-09-12", "close": 12.25, "volume": 257045.0}, {"date": "2017-09-13", "close": 12.25, "volume": 60766.0}, {"date": "2017-09-14", "close": 12.33, "volume": 1042273.0}, {"date": "2017-09-15", "close": 12.25, "volume": 110467.0}, {"date": "2017-09-18", "close": 12.51, "volume": 47907.0}, {"date": "2017-09-19", "close": 12.6, "volume": 54255.0}, {"date": "2017-09-20", "close": 12.6, "volume": 88841.0}, {"date": "2017-09-21", "close": 12.38, "volume": 106047.0}, {"date": "2017-09-22", "close": 12.46, "volume": 22012.0}, {"date": "2017-09-25", "close": 12.49, "volume": 12494.0}, {"date": "2017-09-26", "close": 12.33, "volume": 27241.0}, {"date": "2017-09-27", "close": 12.27, "volume": 48936.0}, {"date": "2017-09-28", "close": 12.35, "volume": 59109.0}, {"date": "2017-09-29", "close": 12.54, "volume": 50556.0}, {"date": "2017-10-02", "close": 12.6, "volume": 15115.0}, {"date": "2017-10-03", "close": 12.63, "volume": 22297.0}, {"date": "2017-10-04", "close": 12.27, "volume": 53842.0}, {"date": "2017-10-05", "close": 12.48, "volume": 984227.0}, {"date": "2017-10-06", "close": 12.68, "volume": 15721.0}, {"date": "2017-10-09", "close": 12.99, "volume": 31908.0}, {"date": "2017-10-10", "close": 12.9, "volume": 17683.0}, {"date": "2017-10-11", "close": 12.93, "volume": 13815.0}, {"date": "2017-10-12", "close": 12.61, "volume": 29418.0}, {"date": "2017-10-13", "close": 12.6, "volume": 89011.0}, {"date": "2017-10-16", "close": 12.7, "volume": 18441.0}, {"date": "2017-10-17", "close": 12.74, "volume": 37824.0}, {"date": "2017-10-18", "close": 12.74, "volume": 53078.0}, {"date": "2017-10-19", "close": 12.85, "volume": 27915.0}, {"date": "2017-10-20", "close": 13.15, "volume": 61215.0}, {"date": "2017-10-23", "close": 13.23, "volume": 59660.0}, {"date": "2017-10-24", "close": 13.59, "volume": 66782.0}, {"date": "2017-10-25", "close": 13.5, "volume": 59308.0}, {"date": "2017-10-26", "close": 13.49, "volume": 43936.0}, {"date": "2017-10-27", "close": 13.49, "volume": 26157.0}, {"date": "2017-10-30", "close": 13.4, "volume": 23754.0}, {"date": "2017-10-31", "close": 13.36, "volume": 30967.0}, {"date": "2017-11-01", "close": 13.32, "volume": 35612.0}, {"date": "2017-11-02", "close": 13.39, "volume": 36549.0}, {"date": "2017-11-03", "close": 13.35, "volume": 13865.0}, {"date": "2017-11-06", "close": 13.15, "volume": 20912.0}, {"date": "2017-11-07", "close": 13.07, "volume": 17990.0}, {"date": "2017-11-08", "close": 13.04, "volume": 33930.0}, {"date": "2017-11-09", "close": 13.03, "volume": 34566.0}, {"date": "2017-11-10", "close": 12.85, "volume": 22502.0}, {"date": "2017-11-13", "close": 12.9, "volume": 39488.0}, {"date": "2017-11-14", "close": 12.95, "volume": 32311.0}, {"date": "2017-11-15", "close": 12.72, "volume": 21754.0}, {"date": "2017-11-16", "close": 13.17, "volume": 25832.0}, {"date": "2017-11-17", "close": 13.07, "volume": 30182.0}, {"date": "2017-11-20", "close": 12.9, "volume": 27576.0}, {"date": "2017-11-21", "close": 12.83, "volume": 20443.0}, {"date": "2017-11-22", "close": 12.95, "volume": 545777.0}, {"date": "2017-11-23", "close": 12.92, "volume": 22121.0}, {"date": "2017-11-24", "close": 12.89, "volume": 19659.0}, {"date": "2017-11-27", "close": 12.81, "volume": 16976.0}, {"date": "2017-11-28", "close": 12.79, "volume": 48536.0}, {"date": "2017-11-29", "close": 12.8, "volume": 36943.0}, {"date": "2017-11-30", "close": 12.79, "volume": 15432.0}, {"date": "2017-12-01", "close": 12.82, "volume": 20005.0}, {"date": "2017-12-04", "close": 13.22, "volume": 57483.0}, {"date": "2017-12-05", "close": 13.22, "volume": 47373.0}, {"date": "2017-12-06", "close": 13.02, "volume": 37865.0}, {"date": "2017-12-07", "close": 13.0, "volume": 72839.0}, {"date": "2017-12-08", "close": 13.14, "volume": 10322.0}, {"date": "2017-12-11", "close": 13.33, "volume": 38504.0}, {"date": "2017-12-12", "close": 13.13, "volume": 25969.0}, {"date": "2017-12-13", "close": 13.27, "volume": 19373.0}, {"date": "2017-12-14", "close": 13.4, "volume": 24901.0}, {"date": "2017-12-15", "close": 13.35, "volume": 46123.0}, {"date": "2017-12-18", "close": 13.3, "volume": 40456.0}, {"date": "2017-12-19", "close": 12.99, "volume": 25301.0}, {"date": "2017-12-20", "close": 13.16, "volume": 21509.0}, {"date": "2017-12-21", "close": 13.28, "volume": 14262.0}, {"date": "2017-12-22", "close": 13.19, "volume": 19354.0}, {"date": "2017-12-27", "close": 13.27, "volume": 5598.0}, {"date": "2017-12-28", "close": 13.32, "volume": 18136.0}, {"date": "2017-12-29", "close": 13.27, "volume": 128905.0}, {"date": "2018-01-02", "close": 13.31, "volume": 6077.0}, {"date": "2018-01-03", "close": 13.55, "volume": 26598.0}, {"date": "2018-01-04", "close": 13.9, "volume": 25701.0}, {"date": "2018-01-05", "close": 13.9, "volume": 24196.0}, {"date": "2018-01-08", "close": 13.77, "volume": 25219.0}, {"date": "2018-01-09", "close": 13.6, "volume": 16081.0}, {"date": "2018-01-10", "close": 13.75, "volume": 18177.0}, {"date": "2018-01-11", "close": 13.75, "volume": 24952.0}, {"date": "2018-01-12", "close": 13.75, "volume": 9876.0}, {"date": "2018-01-15", "close": 13.79, "volume": 26705.0}, {"date": "2018-01-16", "close": 13.74, "volume": 17674.0}, {"date": "2018-01-17", "close": 13.7, "volume": 39743.0}, {"date": "2018-01-18", "close": 13.74, "volume": 9976.0}, {"date": "2018-01-19", "close": 13.74, "volume": 13043.0}, {"date": "2018-01-22", "close": 13.76, "volume": 15491.0}, {"date": "2018-01-23", "close": 13.79, "volume": 248014.0}, {"date": "2018-01-24", "close": 13.61, "volume": 6802.0}, {"date": "2018-01-25", "close": 13.87, "volume": 41442.0}, {"date": "2018-01-29", "close": 13.82, "volume": 11074.0}, {"date": "2018-01-30", "close": 13.58, "volume": 9145.0}, {"date": "2018-01-31", "close": 13.56, "volume": 12996.0}, {"date": "2018-02-01", "close": 13.57, "volume": 224480.0}, {"date": "2018-02-02", "close": 13.48, "volume": 160042.0}, {"date": "2018-02-05", "close": 13.22, "volume": 17112.0}, {"date": "2018-02-06", "close": 12.75, "volume": 30973.0}, {"date": "2018-02-07", "close": 12.8, "volume": 27581.0}, {"date": "2018-02-08", "close": 12.76, "volume": 25651.0}, {"date": "2018-02-09", "close": 12.76, "volume": 19903.0}, {"date": "2018-02-12", "close": 12.73, "volume": 14230.0}, {"date": "2018-02-13", "close": 12.4, "volume": 96911.0}, {"date": "2018-02-14", "close": 12.64, "volume": 11519.0}, {"date": "2018-02-15", "close": 13.09, "volume": 45726.0}, {"date": "2018-02-16", "close": 13.3, "volume": 64391.0}, {"date": "2018-02-19", "close": 13.55, "volume": 49000.0}, {"date": "2018-02-20", "close": 13.55, "volume": 22100.0}, {"date": "2018-02-21", "close": 13.88, "volume": 54536.0}, {"date": "2018-02-22", "close": 13.75, "volume": 7610.0}, {"date": "2018-02-23", "close": 13.44, "volume": 36470.0}, {"date": "2018-02-26", "close": 13.43, "volume": 83211.0}, {"date": "2018-02-27", "close": 13.58, "volume": 46989.0}, {"date": "2018-02-28", "close": 13.4, "volume": 224734.0}, {"date": "2018-03-01", "close": 13.36, "volume": 220960.0}, {"date": "2018-03-02", "close": 13.4, "volume": 19641.0}, {"date": "2018-03-05", "close": 13.32, "volume": 16132.0}, {"date": "2018-03-06", "close": 13.39, "volume": 132531.0}, {"date": "2018-03-07", "close": 13.28, "volume": 216808.0}, {"date": "2018-03-08", "close": 13.29, "volume": 1268888.0}, {"date": "2018-03-09", "close": 13.3, "volume": 146321.0}, {"date": "2018-03-12", "close": 13.3, "volume": 33559.0}, {"date": "2018-03-13", "close": 13.25, "volume": 73774.0}, {"date": "2018-03-14", "close": 13.29, "volume": 17633.0}, {"date": "2018-03-15", "close": 13.29, "volume": 25408.0}, {"date": "2018-03-16", "close": 13.43, "volume": 51482.0}, {"date": "2018-03-19", "close": 13.77, "volume": 194751.0}, {"date": "2018-03-20", "close": 13.51, "volume": 28185.0}, {"date": "2018-03-21", "close": 13.63, "volume": 86285.0}, {"date": "2018-03-22", "close": 13.78, "volume": 19546.0}, {"date": "2018-03-23", "close": 13.72, "volume": 20625.0}, {"date": "2018-03-26", "close": 13.65, "volume": 20746.0}, {"date": "2018-03-27", "close": 13.65, "volume": 33451.0}, {"date": "2018-03-28", "close": 13.87, "volume": 23358.0}, {"date": "2018-03-29", "close": 13.93, "volume": 28120.0}, {"date": "2018-04-03", "close": 14.31, "volume": 41098.0}, {"date": "2018-04-04", "close": 13.97, "volume": 19772.0}, {"date": "2018-04-05", "close": 13.78, "volume": 64220.0}, {"date": "2018-04-06", "close": 13.86, "volume": 17133.0}, {"date": "2018-04-09", "close": 14.0, "volume": 24595.0}, {"date": "2018-04-10", "close": 14.03, "volume": 29610.0}, {"date": "2018-04-11", "close": 14.05, "volume": 20374.0}, {"date": "2018-04-12", "close": 14.19, "volume": 14328.0}, {"date": "2018-04-13", "close": 13.94, "volume": 18503.0}, {"date": "2018-04-16", "close": 14.0, "volume": 16691.0}, {"date": "2018-04-17", "close": 13.86, "volume": 30037.0}, {"date": "2018-04-18", "close": 13.69, "volume": 17672.0}, {"date": "2018-04-19", "close": 13.73, "volume": 41303.0}, {"date": "2018-04-20", "close": 13.8, "volume": 157039.0}, {"date": "2018-04-23", "close": 13.75, "volume": 28467.0}, {"date": "2018-04-24", "close": 13.75, "volume": 21968.0}, {"date": "2018-04-26", "close": 13.75, "volume": 15289.0}, {"date": "2018-04-27", "close": 13.9, "volume": 27754.0}, {"date": "2018-04-30", "close": 13.9, "volume": 14350.0}, {"date": "2018-05-01", "close": 14.0, "volume": 30302.0}, {"date": "2018-05-02", "close": 14.02, "volume": 27181.0}, {"date": "2018-05-03", "close": 14.13, "volume": 23069.0}, {"date": "2018-05-04", "close": 13.97, "volume": 40713.0}, {"date": "2018-05-07", "close": 14.04, "volume": 109387.0}, {"date": "2018-05-08", "close": 14.04, "volume": 58503.0}, {"date": "2018-05-09", "close": 14.05, "volume": 14145.0}, {"date": "2018-05-10", "close": 14.24, "volume": 21671.0}, {"date": "2018-05-11", "close": 14.22, "volume": 12734.0}, {"date": "2018-05-14", "close": 14.06, "volume": 9058.0}, {"date": "2018-05-15", "close": 14.23, "volume": 16542.0}, {"date": "2018-05-16", "close": 14.25, "volume": 10882.0}, {"date": "2018-05-17", "close": 14.23, "volume": 10709.0}, {"date": "2018-05-18", "close": 14.2, "volume": 11473.0}, {"date": "2018-05-21", "close": 14.0, "volume": 15239.0}, {"date": "2018-05-22", "close": 14.05, "volume": 11282.0}, {"date": "2018-05-23", "close": 14.09, "volume": 20827.0}, {"date": "2018-05-24", "close": 14.1, "volume": 22539.0}, {"date": "2018-05-25", "close": 14.15, "volume": 18534.0}, {"date": "2018-05-28", "close": 14.13, "volume": 8446.0}, {"date": "2018-05-29", "close": 14.04, "volume": 45476.0}, {"date": "2018-05-30", "close": 14.19, "volume": 195085.0}, {"date": "2018-05-31", "close": 14.25, "volume": 13673.0}, {"date": "2018-06-01", "close": 14.16, "volume": 17414.0}, {"date": "2018-06-04", "close": 14.29, "volume": 25393.0}, {"date": "2018-06-05", "close": 14.25, "volume": 15906.0}, {"date": "2018-06-06", "close": 14.29, "volume": 21197.0}, {"date": "2018-06-07", "close": 14.21, "volume": 8767.0}, {"date": "2018-06-08", "close": 14.2, "volume": 41996.0}, {"date": "2018-06-12", "close": 13.61, "volume": 38473.0}, {"date": "2018-06-13", "close": 13.9, "volume": 72923.0}, {"date": "2018-06-14", "close": 14.04, "volume": 34147.0}, {"date": "2018-06-15", "close": 13.84, "volume": 10733.0}, {"date": "2018-06-18", "close": 13.86, "volume": 44119.0}, {"date": "2018-06-19", "close": 13.57, "volume": 34049.0}, {"date": "2018-06-20", "close": 13.55, "volume": 40455.0}, {"date": "2018-06-21", "close": 13.51, "volume": 65271.0}, {"date": "2018-06-22", "close": 13.5, "volume": 214933.0}, {"date": "2018-06-25", "close": 13.5, "volume": 29116.0}, {"date": "2018-06-26", "close": 13.49, "volume": 45028.0}, {"date": "2018-06-27", "close": 13.5, "volume": 24331.0}, {"date": "2018-06-28", "close": 13.41, "volume": 25750.0}, {"date": "2018-06-29", "close": 13.39, "volume": 25107.0}, {"date": "2018-07-02", "close": 13.28, "volume": 8025.0}, {"date": "2018-07-03", "close": 13.17, "volume": 27856.0}, {"date": "2018-07-04", "close": 13.19, "volume": 59887.0}, {"date": "2018-07-05", "close": 13.36, "volume": 137607.0}, {"date": "2018-07-06", "close": 13.35, "volume": 19010.0}, {"date": "2018-07-09", "close": 13.25, "volume": 17847.0}, {"date": "2018-07-10", "close": 13.5, "volume": 73513.0}, {"date": "2018-07-11", "close": 13.32, "volume": 111148.0}, {"date": "2018-07-12", "close": 13.47, "volume": 13236.0}, {"date": "2018-07-13", "close": 13.52, "volume": 20222.0}, {"date": "2018-07-16", "close": 13.51, "volume": 15819.0}, {"date": "2018-07-17", "close": 13.55, "volume": 30975.0}, {"date": "2018-07-18", "close": 13.5, "volume": 68084.0}, {"date": "2018-07-19", "close": 13.58, "volume": 38344.0}, {"date": "2018-07-20", "close": 13.5, "volume": 71353.0}, {"date": "2018-07-23", "close": 13.5, "volume": 11402.0}, {"date": "2018-07-24", "close": 13.5, "volume": 8781.0}, {"date": "2018-07-25", "close": 13.65, "volume": 242550.0}, {"date": "2018-07-26", "close": 13.78, "volume": 126278.0}, {"date": "2018-07-27", "close": 13.65, "volume": 16419.0}, {"date": "2018-07-30", "close": 13.73, "volume": 23118.0}, {"date": "2018-07-31", "close": 13.78, "volume": 10822.0}, {"date": "2018-08-01", "close": 13.95, "volume": 12584.0}, {"date": "2018-08-02", "close": 13.95, "volume": 67681.0}, {"date": "2018-08-03", "close": 13.99, "volume": 22853.0}, {"date": "2018-08-06", "close": 14.04, "volume": 17305.0}, {"date": "2018-08-07", "close": 14.1, "volume": 13365.0}, {"date": "2018-08-08", "close": 14.24, "volume": 14507.0}, {"date": "2018-08-09", "close": 14.35, "volume": 35374.0}, {"date": "2018-08-10", "close": 14.5, "volume": 23718.0}, {"date": "2018-08-13", "close": 14.35, "volume": 13945.0}, {"date": "2018-08-14", "close": 14.54, "volume": 69140.0}, {"date": "2018-08-15", "close": 14.71, "volume": 18967.0}, {"date": "2018-08-16", "close": 14.73, "volume": 26117.0}, {"date": "2018-08-17", "close": 14.93, "volume": 34166.0}, {"date": "2018-08-20", "close": 14.81, "volume": 20589.0}, {"date": "2018-08-21", "close": 14.8, "volume": 44200.0}, {"date": "2018-08-22", "close": 14.85, "volume": 33131.0}, {"date": "2018-08-23", "close": 15.16, "volume": 64154.0}, {"date": "2018-08-24", "close": 14.85, "volume": 32437.0}, {"date": "2018-08-27", "close": 15.1, "volume": 40023.0}, {"date": "2018-08-28", "close": 15.23, "volume": 37298.0}, {"date": "2018-08-29", "close": 15.15, "volume": 23941.0}, {"date": "2018-08-30", "close": 15.09, "volume": 80231.0}, {"date": "2018-08-31", "close": 15.2, "volume": 56756.0}, {"date": "2018-09-03", "close": 15.2, "volume": 67229.0}, {"date": "2018-09-04", "close": 15.3, "volume": 58462.0}, {"date": "2018-09-05", "close": 14.9, "volume": 35922.0}, {"date": "2018-09-06", "close": 14.95, "volume": 25629.0}, {"date": "2018-09-07", "close": 14.75, "volume": 32668.0}, {"date": "2018-09-10", "close": 14.95, "volume": 85330.0}, {"date": "2018-09-11", "close": 14.75, "volume": 110657.0}, {"date": "2018-09-12", "close": 14.81, "volume": 38786.0}, {"date": "2018-09-13", "close": 14.83, "volume": 32228.0}, {"date": "2018-09-14", "close": 14.82, "volume": 60376.0}, {"date": "2018-09-17", "close": 14.61, "volume": 10096.0}, {"date": "2018-09-18", "close": 14.77, "volume": 50836.0}, {"date": "2018-09-19", "close": 14.84, "volume": 40167.0}, {"date": "2018-09-20", "close": 14.7, "volume": 116801.0}, {"date": "2018-09-21", "close": 14.8, "volume": 13174.0}, {"date": "2018-09-24", "close": 14.67, "volume": 29411.0}, {"date": "2018-09-25", "close": 14.8, "volume": 108485.0}, {"date": "2018-09-26", "close": 14.78, "volume": 21890.0}, {"date": "2018-09-27", "close": 14.79, "volume": 28817.0}, {"date": "2018-09-28", "close": 14.8, "volume": 44974.0}, {"date": "2018-10-01", "close": 14.8, "volume": 10737.0}, {"date": "2018-10-02", "close": 14.77, "volume": 23479.0}, {"date": "2018-10-03", "close": 14.74, "volume": 21844.0}, {"date": "2018-10-04", "close": 14.67, "volume": 8774.0}, {"date": "2018-10-05", "close": 14.78, "volume": 27123.0}, {"date": "2018-10-08", "close": 14.75, "volume": 7400.0}, {"date": "2018-10-09", "close": 14.49, "volume": 13707.0}, {"date": "2018-10-10", "close": 14.4, "volume": 24847.0}, {"date": "2018-10-11", "close": 14.48, "volume": 81750.0}, {"date": "2018-10-12", "close": 14.57, "volume": 11437.0}, {"date": "2018-10-15", "close": 14.62, "volume": 26157.0}, {"date": "2018-10-16", "close": 14.53, "volume": 10231.0}, {"date": "2018-10-17", "close": 14.62, "volume": 11128.0}, {"date": "2018-10-18", "close": 14.5, "volume": 11386.0}, {"date": "2018-10-19", "close": 14.01, "volume": 31595.0}, {"date": "2018-10-22", "close": 14.1, "volume": 62890.0}, {"date": "2018-10-23", "close": 13.55, "volume": 23962.0}, {"date": "2018-10-24", "close": 13.8, "volume": 205640.0}, {"date": "2018-10-25", "close": 13.52, "volume": 308753.0}, {"date": "2018-10-26", "close": 13.2, "volume": 203193.0}, {"date": "2018-10-29", "close": 13.38, "volume": 32242.0}, {"date": "2018-10-30", "close": 13.12, "volume": 17052.0}, {"date": "2018-10-31", "close": 13.42, "volume": 43634.0}, {"date": "2018-11-01", "close": 13.38, "volume": 43302.0}, {"date": "2018-11-02", "close": 13.54, "volume": 25585.0}, {"date": "2018-11-05", "close": 13.58, "volume": 17446.0}, {"date": "2018-11-06", "close": 13.59, "volume": 16433.0}, {"date": "2018-11-07", "close": 13.42, "volume": 12772.0}, {"date": "2018-11-08", "close": 13.48, "volume": 21624.0}, {"date": "2018-11-09", "close": 13.55, "volume": 30912.0}, {"date": "2018-11-12", "close": 13.8, "volume": 35783.0}, {"date": "2018-11-13", "close": 13.6, "volume": 121674.0}, {"date": "2018-11-14", "close": 13.2, "volume": 18888.0}, {"date": "2018-11-15", "close": 13.39, "volume": 12145.0}, {"date": "2018-11-16", "close": 13.45, "volume": 9760.0}, {"date": "2018-11-19", "close": 13.49, "volume": 39580.0}, {"date": "2018-11-20", "close": 13.28, "volume": 16274.0}, {"date": "2018-11-21", "close": 13.21, "volume": 10461.0}, {"date": "2018-11-22", "close": 13.35, "volume": 19320.0}, {"date": "2018-11-23", "close": 13.42, "volume": 8772.0}, {"date": "2018-11-26", "close": 13.52, "volume": 10482.0}, {"date": "2018-11-27", "close": 13.08, "volume": 28238.0}, {"date": "2018-11-28", "close": 13.87, "volume": 45297.0}, {"date": "2018-11-29", "close": 14.07, "volume": 64733.0}, {"date": "2018-11-30", "close": 13.62, "volume": 14189.0}, {"date": "2018-12-03", "close": 13.26, "volume": 6011.0}, {"date": "2018-12-04", "close": 13.8, "volume": 9412.0}, {"date": "2018-12-05", "close": 13.55, "volume": 21664.0}, {"date": "2018-12-06", "close": 13.5, "volume": 37135.0}, {"date": "2018-12-07", "close": 13.5, "volume": 44970.0}, {"date": "2018-12-10", "close": 13.25, "volume": 6906.0}, {"date": "2018-12-11", "close": 13.25, "volume": 3449.0}, {"date": "2018-12-12", "close": 13.43, "volume": 5379.0}, {"date": "2018-12-13", "close": 13.75, "volume": 4809.0}, {"date": "2018-12-14", "close": 13.77, "volume": 15337.0}, {"date": "2018-12-17", "close": 13.42, "volume": 9027.0}, {"date": "2018-12-18", "close": 13.5, "volume": 18504.0}, {"date": "2018-12-19", "close": 13.52, "volume": 248946.0}, {"date": "2018-12-20", "close": 13.5, "volume": 236314.0}, {"date": "2018-12-21", "close": 13.39, "volume": 13667.0}, {"date": "2018-12-24", "close": 13.05, "volume": 7528.0}, {"date": "2018-12-27", "close": 13.38, "volume": 14884.0}, {"date": "2018-12-28", "close": 13.24, "volume": 12612.0}, {"date": "2018-12-31", "close": 13.6, "volume": 6193.0}, {"date": "2019-01-02", "close": 13.35, "volume": 18509.0}, {"date": "2019-01-03", "close": 13.3, "volume": 5296.0}, {"date": "2019-01-04", "close": 13.16, "volume": 32489.0}, {"date": "2019-01-07", "close": 13.24, "volume": 4557.0}, {"date": "2019-01-08", "close": 13.05, "volume": 4956.0}, {"date": "2019-01-09", "close": 13.16, "volume": 13925.0}, {"date": "2019-01-10", "close": 13.17, "volume": 24756.0}, {"date": "2019-01-11", "close": 13.54, "volume": 31458.0}, {"date": "2019-01-14", "close": 13.4, "volume": 22142.0}, {"date": "2019-01-15", "close": 13.12, "volume": 11829.0}, {"date": "2019-01-16", "close": 13.13, "volume": 3385.0}, {"date": "2019-01-17", "close": 13.2, "volume": 6369.0}, {"date": "2019-01-18", "close": 13.12, "volume": 7163.0}, {"date": "2019-01-21", "close": 13.1, "volume": 14045.0}, {"date": "2019-01-22", "close": 13.01, "volume": 7718.0}, {"date": "2019-01-23", "close": 13.29, "volume": 13812.0}, {"date": "2019-01-24", "close": 13.29, "volume": 3021.0}, {"date": "2019-01-25", "close": 13.3, "volume": 7611.0}, {"date": "2019-01-29", "close": 13.23, "volume": 6316.0}, {"date": "2019-01-30", "close": 13.3, "volume": 16112.0}, {"date": "2019-01-31", "close": 13.52, "volume": 8237.0}, {"date": "2019-02-01", "close": 13.53, "volume": 10579.0}, {"date": "2019-02-04", "close": 13.59, "volume": 15526.0}, {"date": "2019-02-05", "close": 13.95, "volume": 8422.0}, {"date": "2019-02-06", "close": 13.85, "volume": 9906.0}, {"date": "2019-02-07", "close": 13.75, "volume": 22700.0}, {"date": "2019-02-08", "close": 13.55, "volume": 31548.0}, {"date": "2019-02-11", "close": 13.33, "volume": 24445.0}, {"date": "2019-02-12", "close": 13.16, "volume": 15541.0}, {"date": "2019-02-13", "close": 13.32, "volume": 40826.0}, {"date": "2019-02-14", "close": 13.32, "volume": 52601.0}, {"date": "2019-02-15", "close": 13.38, "volume": 11015.0}, {"date": "2019-02-18", "close": 13.25, "volume": 10343.0}, {"date": "2019-02-19", "close": 12.95, "volume": 21448.0}, {"date": "2019-02-20", "close": 13.2, "volume": 34514.0}, {"date": "2019-02-21", "close": 12.46, "volume": 145258.0}, {"date": "2019-02-22", "close": 12.99, "volume": 63205.0}, {"date": "2019-02-25", "close": 12.65, "volume": 36515.0}, {"date": "2019-02-26", "close": 12.66, "volume": 87657.0}, {"date": "2019-02-27", "close": 13.0, "volume": 71117.0}, {"date": "2019-02-28", "close": 13.2, "volume": 26099.0}, {"date": "2019-03-01", "close": 12.8, "volume": 18787.0}, {"date": "2019-03-04", "close": 13.0, "volume": 24888.0}, {"date": "2019-03-05", "close": 12.76, "volume": 59537.0}, {"date": "2019-03-06", "close": 12.52, "volume": 69578.0}, {"date": "2019-03-07", "close": 12.5, "volume": 29573.0}, {"date": "2019-03-08", "close": 12.89, "volume": 41677.0}, {"date": "2019-03-11", "close": 12.86, "volume": 15673.0}, {"date": "2019-03-12", "close": 12.9, "volume": 32201.0}, {"date": "2019-03-13", "close": 12.97, "volume": 35875.0}, {"date": "2019-03-14", "close": 12.75, "volume": 17449.0}, {"date": "2019-03-15", "close": 12.9, "volume": 39189.0}, {"date": "2019-03-18", "close": 13.0, "volume": 28511.0}, {"date": "2019-03-19", "close": 12.96, "volume": 24719.0}, {"date": "2019-03-20", "close": 13.15, "volume": 55023.0}, {"date": "2019-03-21", "close": 13.44, "volume": 25755.0}, {"date": "2019-03-22", "close": 13.21, "volume": 22052.0}, {"date": "2019-03-25", "close": 13.14, "volume": 66167.0}, {"date": "2019-03-26", "close": 13.52, "volume": 17351.0}, {"date": "2019-03-27", "close": 13.35, "volume": 9517.0}, {"date": "2019-03-28", "close": 13.42, "volume": 30049.0}, {"date": "2019-03-29", "close": 13.62, "volume": 17988.0}, {"date": "2019-04-01", "close": 13.72, "volume": 12435.0}, {"date": "2019-04-02", "close": 13.52, "volume": 117357.0}, {"date": "2019-04-03", "close": 13.55, "volume": 34272.0}, {"date": "2019-04-04", "close": 13.55, "volume": 24911.0}, {"date": "2019-04-05", "close": 13.56, "volume": 434681.0}, {"date": "2019-04-08", "close": 13.55, "volume": 435727.0}, {"date": "2019-04-09", "close": 13.37, "volume": 14995.0}, {"date": "2019-04-10", "close": 13.46, "volume": 17285.0}, {"date": "2019-04-11", "close": 13.7, "volume": 57186.0}, {"date": "2019-04-12", "close": 13.99, "volume": 37039.0}, {"date": "2019-04-15", "close": 13.56, "volume": 34734.0}, {"date": "2019-04-16", "close": 13.3, "volume": 173273.0}, {"date": "2019-04-17", "close": 13.47, "volume": 24322.0}, {"date": "2019-04-18", "close": 13.25, "volume": 25633.0}, {"date": "2019-04-23", "close": 13.05, "volume": 16483.0}, {"date": "2019-04-24", "close": 13.2, "volume": 22442.0}, {"date": "2019-04-26", "close": 13.07, "volume": 22745.0}, {"date": "2019-04-29", "close": 13.03, "volume": 138716.0}, {"date": "2019-04-30", "close": 13.1, "volume": 690054.0}, {"date": "2019-05-01", "close": 13.62, "volume": 57848.0}, {"date": "2019-05-02", "close": 13.82, "volume": 33961.0}, {"date": "2019-05-03", "close": 13.6, "volume": 23430.0}, {"date": "2019-05-06", "close": 13.45, "volume": 37850.0}, {"date": "2019-05-07", "close": 13.0, "volume": 28122.0}, {"date": "2019-05-08", "close": 13.08, "volume": 21757.0}, {"date": "2019-05-09", "close": 13.19, "volume": 21693.0}, {"date": "2019-05-10", "close": 13.01, "volume": 86859.0}, {"date": "2019-05-13", "close": 13.25, "volume": 14101.0}, {"date": "2019-05-14", "close": 13.06, "volume": 8901.0}, {"date": "2019-05-15", "close": 12.82, "volume": 31262.0}, {"date": "2019-05-16", "close": 12.82, "volume": 17184.0}, {"date": "2019-05-17", "close": 12.82, "volume": 30954.0}, {"date": "2019-05-20", "close": 12.74, "volume": 16873.0}, {"date": "2019-05-21", "close": 12.76, "volume": 9509.0}, {"date": "2019-05-22", "close": 12.77, "volume": 12374.0}, {"date": "2019-05-23", "close": 12.65, "volume": 24894.0}, {"date": "2019-05-24", "close": 12.75, "volume": 14801.0}, {"date": "2019-05-27", "close": 12.55, "volume": 23721.0}, {"date": "2019-05-28", "close": 12.74, "volume": 14288.0}, {"date": "2019-05-29", "close": 12.8, "volume": 13787.0}, {"date": "2019-05-30", "close": 12.79, "volume": 78235.0}, {"date": "2019-05-31", "close": 12.8, "volume": 18878.0}, {"date": "2019-06-03", "close": 12.62, "volume": 34893.0}, {"date": "2019-06-04", "close": 12.7, "volume": 44564.0}, {"date": "2019-06-05", "close": 12.58, "volume": 21245.0}, {"date": "2019-06-06", "close": 12.58, "volume": 33034.0}, {"date": "2019-06-07", "close": 12.6, "volume": 10338.0}, {"date": "2019-06-11", "close": 12.65, "volume": 10753.0}, {"date": "2019-06-12", "close": 12.58, "volume": 17169.0}, {"date": "2019-06-13", "close": 12.25, "volume": 52348.0}, {"date": "2019-06-14", "close": 12.73, "volume": 92164.0}, {"date": "2019-06-17", "close": 12.41, "volume": 13583.0}, {"date": "2019-06-18", "close": 12.45, "volume": 89702.0}, {"date": "2019-06-19", "close": 12.44, "volume": 81537.0}, {"date": "2019-06-20", "close": 12.3, "volume": 80982.0}, {"date": "2019-06-21", "close": 12.67, "volume": 148732.0}, {"date": "2019-06-24", "close": 12.7, "volume": 166135.0}, {"date": "2019-06-25", "close": 12.45, "volume": 57526.0}, {"date": "2019-06-26", "close": 12.6, "volume": 42924.0}, {"date": "2019-06-27", "close": 12.28, "volume": 79447.0}, {"date": "2019-06-28", "close": 12.5, "volume": 18113.0}, {"date": "2019-07-01", "close": 12.45, "volume": 31113.0}, {"date": "2019-07-02", "close": 12.39, "volume": 43130.0}, {"date": "2019-07-03", "close": 12.45, "volume": 16770.0}, {"date": "2019-07-04", "close": 12.7, "volume": 17944.0}, {"date": "2019-07-05", "close": 12.58, "volume": 19001.0}, {"date": "2019-07-08", "close": 12.45, "volume": 21640.0}, {"date": "2019-07-09", "close": 12.51, "volume": 21271.0}, {"date": "2019-07-10", "close": 12.55, "volume": 81595.0}, {"date": "2019-07-11", "close": 12.5, "volume": 35248.0}, {"date": "2019-07-12", "close": 12.57, "volume": 102781.0}, {"date": "2019-07-15", "close": 12.49, "volume": 17931.0}, {"date": "2019-07-16", "close": 12.55, "volume": 47224.0}, {"date": "2019-07-17", "close": 12.5, "volume": 16611.0}, {"date": "2019-07-18", "close": 12.46, "volume": 924905.0}, {"date": "2019-07-19", "close": 12.5, "volume": 45042.0}, {"date": "2019-07-22", "close": 12.48, "volume": 31577.0}, {"date": "2019-07-23", "close": 12.38, "volume": 47582.0}, {"date": "2019-07-24", "close": 12.28, "volume": 67597.0}, {"date": "2019-07-25", "close": 12.47, "volume": 174185.0}, {"date": "2019-07-26", "close": 12.6, "volume": 22357.0}, {"date": "2019-07-29", "close": 12.56, "volume": 17586.0}, {"date": "2019-07-30", "close": 12.57, "volume": 15240.0}, {"date": "2019-07-31", "close": 12.45, "volume": 68706.0}, {"date": "2019-08-01", "close": 12.5, "volume": 32756.0}, {"date": "2019-08-02", "close": 12.43, "volume": 23263.0}, {"date": "2019-08-05", "close": 12.25, "volume": 38719.0}, {"date": "2019-08-06", "close": 12.02, "volume": 60137.0}, {"date": "2019-08-07", "close": 12.0, "volume": 114835.0}, {"date": "2019-08-08", "close": 12.12, "volume": 27490.0}, {"date": "2019-08-09", "close": 12.25, "volume": 15652.0}, {"date": "2019-08-12", "close": 12.25, "volume": 12509.0}, {"date": "2019-08-13", "close": 12.35, "volume": 28136.0}, {"date": "2019-08-14", "close": 12.4, "volume": 37141.0}, {"date": "2019-08-15", "close": 12.15, "volume": 28484.0}, {"date": "2019-08-16", "close": 12.05, "volume": 52879.0}, {"date": "2019-08-19", "close": 12.18, "volume": 6834.0}, {"date": "2019-08-20", "close": 12.15, "volume": 7107.0}, {"date": "2019-08-21", "close": 12.32, "volume": 18223.0}, {"date": "2019-08-22", "close": 11.6, "volume": 135517.0}, {"date": "2019-08-23", "close": 12.42, "volume": 78857.0}, {"date": "2019-08-26", "close": 12.44, "volume": 47509.0}, {"date": "2019-08-27", "close": 12.55, "volume": 141523.0}, {"date": "2019-08-28", "close": 12.61, "volume": 50512.0}, {"date": "2019-08-29", "close": 12.75, "volume": 98895.0}, {"date": "2019-08-30", "close": 12.87, "volume": 158069.0}, {"date": "2019-09-02", "close": 12.9, "volume": 19803.0}, {"date": "2019-09-03", "close": 12.9, "volume": 15090.0}, {"date": "2019-09-04", "close": 12.5, "volume": 40645.0}, {"date": "2019-09-05", "close": 12.51, "volume": 58583.0}, {"date": "2019-09-06", "close": 12.5, "volume": 24597.0}, {"date": "2019-09-09", "close": 12.75, "volume": 65435.0}, {"date": "2019-09-10", "close": 12.68, "volume": 21067.0}, {"date": "2019-09-11", "close": 12.9, "volume": 30362.0}, {"date": "2019-09-12", "close": 12.9, "volume": 17618.0}, {"date": "2019-09-13", "close": 12.8, "volume": 18925.0}, {"date": "2019-09-16", "close": 12.9, "volume": 45615.0}, {"date": "2019-09-17", "close": 13.05, "volume": 40177.0}, {"date": "2019-09-18", "close": 12.98, "volume": 1000178.0}, {"date": "2019-09-19", "close": 13.16, "volume": 10416.0}, {"date": "2019-09-20", "close": 13.54, "volume": 175301.0}, {"date": "2019-09-23", "close": 13.31, "volume": 26184.0}, {"date": "2019-09-24", "close": 13.29, "volume": 18716.0}, {"date": "2019-09-25", "close": 13.14, "volume": 21527.0}, {"date": "2019-09-26", "close": 13.04, "volume": 499087.0}, {"date": "2019-09-27", "close": 13.35, "volume": 29110.0}, {"date": "2019-09-30", "close": 13.49, "volume": 18843.0}, {"date": "2019-10-01", "close": 13.29, "volume": 15172.0}, {"date": "2019-10-02", "close": 13.14, "volume": 7699.0}, {"date": "2019-10-03", "close": 13.02, "volume": 7607.0}, {"date": "2019-10-04", "close": 12.92, "volume": 23047.0}, {"date": "2019-10-07", "close": 12.99, "volume": 8995.0}, {"date": "2019-10-08", "close": 13.02, "volume": 14199.0}, {"date": "2019-10-09", "close": 13.01, "volume": 35156.0}, {"date": "2019-10-10", "close": 13.14, "volume": 34709.0}, {"date": "2019-10-11", "close": 13.22, "volume": 28258.0}, {"date": "2019-10-14", "close": 13.19, "volume": 11622.0}, {"date": "2019-10-15", "close": 13.22, "volume": 16976.0}, {"date": "2019-10-16", "close": 13.26, "volume": 30184.0}, {"date": "2019-10-17", "close": 13.34, "volume": 20171.0}, {"date": "2019-10-18", "close": 13.46, "volume": 9628.0}, {"date": "2019-10-21", "close": 13.56, "volume": 61112.0}, {"date": "2019-10-22", "close": 13.46, "volume": 23426.0}, {"date": "2019-10-23", "close": 13.2, "volume": 33147.0}, {"date": "2019-10-24", "close": 13.16, "volume": 11170.0}, {"date": "2019-10-25", "close": 13.38, "volume": 8505.0}, {"date": "2019-10-28", "close": 13.43, "volume": 18528.0}, {"date": "2019-10-29", "close": 13.3, "volume": 14235.0}, {"date": "2019-10-30", "close": 13.11, "volume": 310571.0}, {"date": "2019-10-31", "close": 13.12, "volume": 11675.0}, {"date": "2019-11-01", "close": 12.99, "volume": 22114.0}, {"date": "2019-11-04", "close": 12.99, "volume": 117209.0}, {"date": "2019-11-05", "close": 13.04, "volume": 16174.0}, {"date": "2019-11-06", "close": 13.01, "volume": 22586.0}, {"date": "2019-11-07", "close": 13.03, "volume": 52014.0}, {"date": "2019-11-08", "close": 13.14, "volume": 29380.0}, {"date": "2019-11-11", "close": 13.18, "volume": 58723.0}, {"date": "2019-11-12", "close": 13.28, "volume": 12892.0}, {"date": "2019-11-13", "close": 13.1, "volume": 29780.0}, {"date": "2019-11-14", "close": 13.33, "volume": 81758.0}, {"date": "2019-11-15", "close": 13.3, "volume": 25495.0}, {"date": "2019-11-18", "close": 13.36, "volume": 33646.0}, {"date": "2019-11-19", "close": 13.02, "volume": 22012.0}, {"date": "2019-11-20", "close": 13.29, "volume": 18803.0}, {"date": "2019-11-21", "close": 13.1, "volume": 10151.0}, {"date": "2019-11-22", "close": 13.21, "volume": 9252.0}, {"date": "2019-11-25", "close": 13.2, "volume": 62111.0}, {"date": "2019-11-26", "close": 13.15, "volume": 14456.0}, {"date": "2019-11-27", "close": 13.23, "volume": 17515.0}, {"date": "2019-11-28", "close": 13.25, "volume": 10985.0}, {"date": "2019-11-29", "close": 13.37, "volume": 11886.0}, {"date": "2019-12-02", "close": 13.1, "volume": 9034.0}, {"date": "2019-12-03", "close": 13.37, "volume": 21479.0}, {"date": "2019-12-04", "close": 13.24, "volume": 8651.0}, {"date": "2019-12-05", "close": 13.55, "volume": 14931.0}, {"date": "2019-12-06", "close": 13.42, "volume": 16317.0}, {"date": "2019-12-09", "close": 13.24, "volume": 52248.0}, {"date": "2019-12-10", "close": 13.2, "volume": 6004.0}, {"date": "2019-12-11", "close": 13.1, "volume": 12916.0}, {"date": "2019-12-12", "close": 13.1, "volume": 40539.0}, {"date": "2019-12-13", "close": 12.99, "volume": 18893.0}, {"date": "2019-12-16", "close": 13.15, "volume": 25039.0}, {"date": "2019-12-17", "close": 13.17, "volume": 18245.0}, {"date": "2019-12-18", "close": 13.06, "volume": 69543.0}, {"date": "2019-12-19", "close": 13.0, "volume": 98269.0}, {"date": "2019-12-20", "close": 13.37, "volume": 48780.0}, {"date": "2019-12-23", "close": 13.51, "volume": 22327.0}, {"date": "2019-12-24", "close": 13.46, "volume": 7256.0}, {"date": "2019-12-27", "close": 13.49, "volume": 22788.0}, {"date": "2019-12-30", "close": 13.51, "volume": 18242.0}, {"date": "2019-12-31", "close": 13.6, "volume": 10845.0}, {"date": "2020-01-02", "close": 13.76, "volume": 203807.0}, {"date": "2020-01-03", "close": 13.97, "volume": 27302.0}, {"date": "2020-01-06", "close": 14.06, "volume": 24656.0}, {"date": "2020-01-07", "close": 13.86, "volume": 12003.0}, {"date": "2020-01-08", "close": 13.85, "volume": 22746.0}, {"date": "2020-01-09", "close": 13.89, "volume": 37104.0}, {"date": "2020-01-10", "close": 13.71, "volume": 36076.0}, {"date": "2020-01-13", "close": 13.8, "volume": 16811.0}, {"date": "2020-01-14", "close": 14.28, "volume": 19551.0}, {"date": "2020-01-15", "close": 14.23, "volume": 15003.0}, {"date": "2020-01-16", "close": 14.0, "volume": 153865.0}, {"date": "2020-01-17", "close": 13.7, "volume": 72682.0}, {"date": "2020-01-20", "close": 13.92, "volume": 251971.0}, {"date": "2020-01-21", "close": 13.8, "volume": 27469.0}, {"date": "2020-01-22", "close": 13.6, "volume": 31826.0}, {"date": "2020-01-23", "close": 13.54, "volume": 20549.0}, {"date": "2020-01-24", "close": 13.48, "volume": 11796.0}, {"date": "2020-01-28", "close": 12.98, "volume": 103319.0}, {"date": "2020-01-29", "close": 12.87, "volume": 62477.0}, {"date": "2020-01-30", "close": 12.8, "volume": 44483.0}, {"date": "2020-01-31", "close": 12.85, "volume": 19569.0}, {"date": "2020-02-03", "close": 12.7, "volume": 64667.0}, {"date": "2020-02-04", "close": 12.65, "volume": 17067.0}, {"date": "2020-02-05", "close": 12.6, "volume": 47562.0}, {"date": "2020-02-06", "close": 12.62, "volume": 46566.0}, {"date": "2020-02-07", "close": 12.5, "volume": 29974.0}, {"date": "2020-02-10", "close": 12.5, "volume": 37583.0}, {"date": "2020-02-11", "close": 12.49, "volume": 20833.0}, {"date": "2020-02-12", "close": 12.61, "volume": 59152.0}, {"date": "2020-02-13", "close": 12.56, "volume": 28329.0}, {"date": "2020-02-14", "close": 12.65, "volume": 80366.0}, {"date": "2020-02-17", "close": 12.62, "volume": 13808.0}, {"date": "2020-02-18", "close": 12.45, "volume": 69733.0}, {"date": "2020-02-19", "close": 12.34, "volume": 21851.0}, {"date": "2020-02-20", "close": 12.4, "volume": 46192.0}, {"date": "2020-02-21", "close": 12.52, "volume": 32024.0}, {"date": "2020-02-24", "close": 12.35, "volume": 128499.0}, {"date": "2020-02-25", "close": 12.0, "volume": 85202.0}, {"date": "2020-02-26", "close": 11.85, "volume": 164397.0}, {"date": "2020-02-27", "close": 11.65, "volume": 82220.0}, {"date": "2020-02-28", "close": 11.51, "volume": 96400.0}, {"date": "2020-03-02", "close": 11.1, "volume": 101005.0}, {"date": "2020-03-03", "close": 11.2, "volume": 205040.0}, {"date": "2020-03-04", "close": 10.79, "volume": 68343.0}, {"date": "2020-03-05", "close": 10.66, "volume": 84437.0}, {"date": "2020-03-06", "close": 10.23, "volume": 131291.0}, {"date": "2020-03-09", "close": 9.64, "volume": 178761.0}, {"date": "2020-03-10", "close": 9.77, "volume": 227333.0}, {"date": "2020-03-11", "close": 9.8, "volume": 197891.0}, {"date": "2020-03-12", "close": 9.17, "volume": 761149.0}, {"date": "2020-03-13", "close": 9.35, "volume": 551794.0}, {"date": "2020-03-16", "close": 8.55, "volume": 289875.0}, {"date": "2020-03-17", "close": 8.19, "volume": 226153.0}, {"date": "2020-03-18", "close": 7.2, "volume": 388658.0}, {"date": "2020-03-19", "close": 6.61, "volume": 422308.0}, {"date": "2020-03-20", "close": 6.3, "volume": 271866.0}, {"date": "2020-03-23", "close": 6.0, "volume": 123024.0}, {"date": "2020-03-24", "close": 6.16, "volume": 157163.0}, {"date": "2020-03-25", "close": 6.74, "volume": 233912.0}, {"date": "2020-03-26", "close": 7.27, "volume": 117304.0}, {"date": "2020-03-27", "close": 7.16, "volume": 111555.0}, {"date": "2020-03-30", "close": 6.75, "volume": 87167.0}, {"date": "2020-03-31", "close": 7.5, "volume": 125756.0}, {"date": "2020-04-01", "close": 7.66, "volume": 88877.0}, {"date": "2020-04-02", "close": 7.83, "volume": 83622.0}, {"date": "2020-04-03", "close": 7.39, "volume": 80252.0}, {"date": "2020-04-06", "close": 7.21, "volume": 190782.0}, {"date": "2020-04-07", "close": 7.37, "volume": 77775.0}, {"date": "2020-04-08", "close": 7.49, "volume": 97369.0}, {"date": "2020-04-09", "close": 7.68, "volume": 146659.0}, {"date": "2020-04-14", "close": 7.45, "volume": 340321.0}, {"date": "2020-04-15", "close": 7.55, "volume": 110038.0}, {"date": "2020-04-16", "close": 7.4, "volume": 158024.0}, {"date": "2020-04-17", "close": 7.5, "volume": 491140.0}, {"date": "2020-04-20", "close": 7.53, "volume": 77408.0}, {"date": "2020-04-21", "close": 7.45, "volume": 215970.0}, {"date": "2020-04-22", "close": 7.37, "volume": 169390.0}, {"date": "2020-04-23", "close": 7.4, "volume": 46255.0}, {"date": "2020-04-24", "close": 7.58, "volume": 60378.0}, {"date": "2020-04-27", "close": 7.51, "volume": 57708.0}, {"date": "2020-04-28", "close": 7.5, "volume": 90440.0}, {"date": "2020-04-29", "close": 7.6, "volume": 129564.0}, {"date": "2020-04-30", "close": 7.7, "volume": 194834.0}, {"date": "2020-05-01", "close": 7.6, "volume": 71513.0}, {"date": "2020-05-04", "close": 7.3, "volume": 53879.0}, {"date": "2020-05-05", "close": 7.53, "volume": 45115.0}, {"date": "2020-05-06", "close": 7.41, "volume": 42608.0}, {"date": "2020-05-07", "close": 7.43, "volume": 101288.0}, {"date": "2020-05-08", "close": 7.54, "volume": 117864.0}, {"date": "2020-05-11", "close": 7.61, "volume": 193939.0}, {"date": "2020-05-12", "close": 7.53, "volume": 136355.0}, {"date": "2020-05-13", "close": 7.5, "volume": 108111.0}, {"date": "2020-05-14", "close": 7.37, "volume": 110661.0}, {"date": "2020-05-15", "close": 7.35, "volume": 94773.0}, {"date": "2020-05-18", "close": 7.45, "volume": 126340.0}, {"date": "2020-05-19", "close": 7.73, "volume": 137596.0}, {"date": "2020-05-20", "close": 7.67, "volume": 79895.0}, {"date": "2020-05-21", "close": 7.67, "volume": 172228.0}, {"date": "2020-05-22", "close": 7.62, "volume": 43122.0}, {"date": "2020-05-25", "close": 7.9, "volume": 243852.0}, {"date": "2020-05-26", "close": 8.51, "volume": 319855.0}, {"date": "2020-05-27", "close": 8.82, "volume": 584502.0}, {"date": "2020-05-28", "close": 9.2, "volume": 212001.0}, {"date": "2020-05-29", "close": 9.1, "volume": 717839.0}, {"date": "2020-06-01", "close": 9.22, "volume": 110079.0}, {"date": "2020-06-02", "close": 8.99, "volume": 150734.0}, {"date": "2020-06-03", "close": 9.28, "volume": 469970.0}, {"date": "2020-06-04", "close": 9.35, "volume": 215413.0}, {"date": "2020-06-05", "close": 9.46, "volume": 86293.0}, {"date": "2020-06-09", "close": 9.75, "volume": 213662.0}, {"date": "2020-06-10", "close": 9.52, "volume": 71383.0}, {"date": "2020-06-11", "close": 8.7, "volume": 243355.0}, {"date": "2020-06-12", "close": 8.41, "volume": 314082.0}, {"date": "2020-06-15", "close": 8.22, "volume": 194067.0}, {"date": "2020-06-16", "close": 8.67, "volume": 161774.0}, {"date": "2020-06-17", "close": 8.74, "volume": 154378.0}, {"date": "2020-06-18", "close": 8.87, "volume": 269468.0}, {"date": "2020-06-19", "close": 8.85, "volume": 82110.0}, {"date": "2020-06-22", "close": 8.62, "volume": 190889.0}, {"date": "2020-06-23", "close": 8.76, "volume": 219955.0}, {"date": "2020-06-24", "close": 8.99, "volume": 120678.0}, {"date": "2020-06-25", "close": 8.4, "volume": 156122.0}, {"date": "2020-06-26", "close": 8.5, "volume": 96360.0}, {"date": "2020-06-29", "close": 8.45, "volume": 125826.0}, {"date": "2020-06-30", "close": 8.41, "volume": 111997.0}, {"date": "2020-07-01", "close": 8.53, "volume": 124421.0}, {"date": "2020-07-02", "close": 8.76, "volume": 261442.0}, {"date": "2020-07-03", "close": 8.88, "volume": 417892.0}, {"date": "2020-07-06", "close": 8.7, "volume": 222926.0}, {"date": "2020-07-07", "close": 8.65, "volume": 199646.0}, {"date": "2020-07-08", "close": 8.5, "volume": 108235.0}, {"date": "2020-07-09", "close": 8.47, "volume": 102166.0}, {"date": "2020-07-10", "close": 8.3, "volume": 141637.0}, {"date": "2020-07-13", "close": 8.35, "volume": 128497.0}, {"date": "2020-07-14", "close": 8.27, "volume": 127922.0}, {"date": "2020-07-15", "close": 8.16, "volume": 56280.0}, {"date": "2020-07-16", "close": 8.2, "volume": 689431.0}, {"date": "2020-07-17", "close": 7.91, "volume": 37802.0}, {"date": "2020-07-20", "close": 7.73, "volume": 57629.0}, {"date": "2020-07-21", "close": 7.86, "volume": 67244.0}, {"date": "2020-07-22", "close": 7.82, "volume": 56115.0}, {"date": "2020-07-23", "close": 7.83, "volume": 61446.0}, {"date": "2020-07-24", "close": 7.87, "volume": 42774.0}, {"date": "2020-07-27", "close": 7.61, "volume": 1073676.0}, {"date": "2020-07-28", "close": 7.61, "volume": 56001.0}, {"date": "2020-07-29", "close": 7.58, "volume": 70968.0}, {"date": "2020-07-30", "close": 7.58, "volume": 41370.0}, {"date": "2020-07-31", "close": 7.43, "volume": 64027.0}, {"date": "2020-08-03", "close": 7.12, "volume": 234521.0}, {"date": "2020-08-04", "close": 7.38, "volume": 168725.0}, {"date": "2020-08-05", "close": 7.21, "volume": 31368.0}, {"date": "2020-08-06", "close": 7.34, "volume": 58771.0}, {"date": "2020-08-07", "close": 7.57, "volume": 108132.0}, {"date": "2020-08-10", "close": 7.7, "volume": 145074.0}, {"date": "2020-08-11", "close": 7.75, "volume": 92694.0}, {"date": "2020-08-12", "close": 8.01, "volume": 62896.0}, {"date": "2020-08-13", "close": 8.06, "volume": 28651.0}, {"date": "2020-08-14", "close": 8.04, "volume": 88954.0}, {"date": "2020-08-17", "close": 8.3, "volume": 49118.0}, {"date": "2020-08-18", "close": 8.1, "volume": 71932.0}, {"date": "2020-08-19", "close": 8.15, "volume": 149475.0}, {"date": "2020-08-20", "close": 8.2, "volume": 23552.0}, {"date": "2020-08-21", "close": 8.27, "volume": 37057.0}, {"date": "2020-08-24", "close": 8.31, "volume": 33673.0}, {"date": "2020-08-25", "close": 8.54, "volume": 53717.0}, {"date": "2020-08-26", "close": 8.56, "volume": 75579.0}, {"date": "2020-08-27", "close": 8.48, "volume": 99788.0}, {"date": "2020-08-28", "close": 8.49, "volume": 82213.0}, {"date": "2020-08-31", "close": 8.31, "volume": 82963.0}, {"date": "2020-09-01", "close": 7.89, "volume": 159729.0}, {"date": "2020-09-02", "close": 7.99, "volume": 79379.0}, {"date": "2020-09-03", "close": 8.38, "volume": 201614.0}, {"date": "2020-09-04", "close": 8.38, "volume": 231666.0}, {"date": "2020-09-07", "close": 8.68, "volume": 180716.0}, {"date": "2020-09-08", "close": 8.92, "volume": 158948.0}, {"date": "2020-09-09", "close": 9.04, "volume": 182971.0}, {"date": "2020-09-10", "close": 9.2, "volume": 184027.0}, {"date": "2020-09-11", "close": 9.37, "volume": 159190.0}, {"date": "2020-09-14", "close": 9.58, "volume": 341964.0}, {"date": "2020-09-15", "close": 9.83, "volume": 300368.0}, {"date": "2020-09-16", "close": 9.87, "volume": 197051.0}, {"date": "2020-09-17", "close": 9.88, "volume": 679699.0}, {"date": "2020-09-18", "close": 10.01, "volume": 3051425.0}, {"date": "2020-09-21", "close": 9.61, "volume": 307064.0}, {"date": "2020-09-22", "close": 9.58, "volume": 191258.0}, {"date": "2020-09-23", "close": 9.6, "volume": 269394.0}, {"date": "2020-09-24", "close": 9.81, "volume": 156329.0}, {"date": "2020-09-25", "close": 9.6, "volume": 144146.0}, {"date": "2020-09-28", "close": 9.92, "volume": 113241.0}, {"date": "2020-09-29", "close": 9.65, "volume": 84475.0}, {"date": "2020-09-30", "close": 9.64, "volume": 87767.0}, {"date": "2020-10-01", "close": 9.69, "volume": 106864.0}, {"date": "2020-10-02", "close": 9.51, "volume": 145234.0}, {"date": "2020-10-05", "close": 9.75, "volume": 104725.0}, {"date": "2020-10-06", "close": 9.6, "volume": 70891.0}, {"date": "2020-10-07", "close": 9.72, "volume": 72766.0}, {"date": "2020-10-08", "close": 9.53, "volume": 37658.0}, {"date": "2020-10-09", "close": 9.57, "volume": 107002.0}, {"date": "2020-10-12", "close": 9.24, "volume": 98566.0}, {"date": "2020-10-13", "close": 9.3, "volume": 56700.0}, {"date": "2020-10-14", "close": 9.33, "volume": 185816.0}, {"date": "2020-10-15", "close": 9.41, "volume": 171808.0}, {"date": "2020-10-16", "close": 9.38, "volume": 44436.0}, {"date": "2020-10-19", "close": 9.1, "volume": 114266.0}, {"date": "2020-10-20", "close": 9.13, "volume": 102320.0}, {"date": "2020-10-21", "close": 9.0, "volume": 146573.0}, {"date": "2020-10-22", "close": 8.76, "volume": 425666.0}, {"date": "2020-10-23", "close": 8.76, "volume": 71148.0}, {"date": "2020-10-26", "close": 8.63, "volume": 49674.0}, {"date": "2020-10-27", "close": 8.6, "volume": 92293.0}, {"date": "2020-10-28", "close": 8.62, "volume": 127280.0}, {"date": "2020-10-29", "close": 8.48, "volume": 120939.0}, {"date": "2020-10-30", "close": 8.25, "volume": 145713.0}, {"date": "2020-11-02", "close": 7.95, "volume": 119692.0}, {"date": "2020-11-03", "close": 8.0, "volume": 107630.0}, {"date": "2020-11-04", "close": 8.12, "volume": 112589.0}, {"date": "2020-11-05", "close": 8.27, "volume": 258933.0}, {"date": "2020-11-06", "close": 8.4, "volume": 131799.0}, {"date": "2020-11-09", "close": 8.4, "volume": 96426.0}, {"date": "2020-11-10", "close": 10.2, "volume": 812002.0}, {"date": "2020-11-11", "close": 10.68, "volume": 457404.0}, {"date": "2020-11-12", "close": 10.4, "volume": 289992.0}, {"date": "2020-11-13", "close": 10.02, "volume": 309983.0}, {"date": "2020-11-16", "close": 10.05, "volume": 11944.0}, {"date": "2020-11-17", "close": 9.89, "volume": 187290.0}, {"date": "2020-11-18", "close": 9.7, "volume": 430005.0}, {"date": "2020-11-19", "close": 9.68, "volume": 164446.0}, {"date": "2020-11-20", "close": 9.53, "volume": 90616.0}, {"date": "2020-11-23", "close": 10.0, "volume": 172239.0}, {"date": "2020-11-24", "close": 10.84, "volume": 1249804.0}, {"date": "2020-11-25", "close": 11.15, "volume": 487710.0}, {"date": "2020-11-26", "close": 11.18, "volume": 118951.0}, {"date": "2020-11-27", "close": 10.93, "volume": 63369.0}, {"date": "2020-11-30", "close": 10.7, "volume": 86896.0}, {"date": "2020-12-01", "close": 10.78, "volume": 74784.0}, {"date": "2020-12-02", "close": 10.94, "volume": 97778.0}, {"date": "2020-12-03", "close": 11.0, "volume": 206826.0}, {"date": "2020-12-04", "close": 10.9, "volume": 66237.0}, {"date": "2020-12-07", "close": 10.5, "volume": 211273.0}, {"date": "2020-12-08", "close": 10.45, "volume": 162872.0}, {"date": "2020-12-09", "close": 10.2, "volume": 349868.0}, {"date": "2020-12-10", "close": 9.61, "volume": 326038.0}, {"date": "2020-12-11", "close": 9.39, "volume": 347596.0}, {"date": "2020-12-14", "close": 9.35, "volume": 191463.0}, {"date": "2020-12-15", "close": 9.41, "volume": 364529.0}, {"date": "2020-12-16", "close": 9.34, "volume": 205473.0}, {"date": "2020-12-17", "close": 9.16, "volume": 332200.0}, {"date": "2020-12-18", "close": 8.95, "volume": 105077.0}, {"date": "2020-12-21", "close": 8.85, "volume": 275123.0}, {"date": "2020-12-22", "close": 8.75, "volume": 104174.0}, {"date": "2020-12-23", "close": 9.06, "volume": 147940.0}, {"date": "2020-12-24", "close": 9.11, "volume": 71881.0}, {"date": "2020-12-29", "close": 9.65, "volume": 106774.0}, {"date": "2020-12-30", "close": 9.57, "volume": 75235.0}, {"date": "2020-12-31", "close": 9.49, "volume": 56913.0}, {"date": "2021-01-04", "close": 9.59, "volume": 54744.0}, {"date": "2021-01-05", "close": 9.65, "volume": 74736.0}, {"date": "2021-01-06", "close": 9.73, "volume": 112129.0}, {"date": "2021-01-07", "close": 9.74, "volume": 68929.0}, {"date": "2021-01-08", "close": 9.64, "volume": 31112.0}, {"date": "2021-01-11", "close": 9.45, "volume": 35154.0}, {"date": "2021-01-12", "close": 9.59, "volume": 86383.0}, {"date": "2021-01-13", "close": 9.64, "volume": 114133.0}, {"date": "2021-01-14", "close": 9.75, "volume": 86813.0}, {"date": "2021-01-15", "close": 9.53, "volume": 119091.0}, {"date": "2021-01-18", "close": 9.71, "volume": 26034.0}, {"date": "2021-01-19", "close": 9.7, "volume": 97868.0}, {"date": "2021-01-20", "close": 9.89, "volume": 149164.0}, {"date": "2021-01-21", "close": 9.79, "volume": 173241.0}, {"date": "2021-01-22", "close": 9.99, "volume": 131277.0}, {"date": "2021-01-25", "close": 9.84, "volume": 65153.0}, {"date": "2021-01-27", "close": 9.74, "volume": 83412.0}, {"date": "2021-01-28", "close": 9.77, "volume": 76533.0}, {"date": "2021-01-29", "close": 9.66, "volume": 77094.0}, {"date": "2021-02-01", "close": 9.63, "volume": 100385.0}, {"date": "2021-02-02", "close": 9.43, "volume": 64483.0}, {"date": "2021-02-03", "close": 10.04, "volume": 72447.0}, {"date": "2021-02-04", "close": 10.18, "volume": 107568.0}, {"date": "2021-02-05", "close": 10.2, "volume": 547672.0}, {"date": "2021-02-08", "close": 10.4, "volume": 99105.0}, {"date": "2021-02-09", "close": 10.29, "volume": 64888.0}, {"date": "2021-02-10", "close": 10.14, "volume": 49012.0}, {"date": "2021-02-11", "close": 9.9, "volume": 74550.0}, {"date": "2021-02-12", "close": 9.83, "volume": 124356.0}, {"date": "2021-02-15", "close": 9.73, "volume": 83119.0}, {"date": "2021-02-16", "close": 9.7, "volume": 86036.0}, {"date": "2021-02-17", "close": 10.07, "volume": 168344.0}, {"date": "2021-02-18", "close": 10.53, "volume": 251951.0}, {"date": "2021-02-19", "close": 10.4, "volume": 183957.0}, {"date": "2021-02-22", "close": 11.25, "volume": 578255.0}, {"date": "2021-02-23", "close": 11.0, "volume": 531132.0}, {"date": "2021-02-24", "close": 11.2, "volume": 311219.0}, {"date": "2021-02-25", "close": 11.6, "volume": 318757.0}, {"date": "2021-02-26", "close": 11.46, "volume": 172450.0}, {"date": "2021-03-01", "close": 11.14, "volume": 538850.0}, {"date": "2021-03-02", "close": 11.3, "volume": 328396.0}, {"date": "2021-03-03", "close": 11.45, "volume": 235659.0}, {"date": "2021-03-04", "close": 11.79, "volume": 349009.0}, {"date": "2021-03-05", "close": 11.49, "volume": 242168.0}, {"date": "2021-03-08", "close": 11.28, "volume": 187409.0}, {"date": "2021-03-09", "close": 11.11, "volume": 197437.0}, {"date": "2021-03-10", "close": 11.06, "volume": 185174.0}, {"date": "2021-03-11", "close": 11.72, "volume": 302374.0}, {"date": "2021-03-12", "close": 11.61, "volume": 197036.0}, {"date": "2021-03-15", "close": 11.71, "volume": 388162.0}, {"date": "2021-03-16", "close": 11.65, "volume": 624747.0}, {"date": "2021-03-17", "close": 11.78, "volume": 462777.0}, {"date": "2021-03-18", "close": 11.77, "volume": 488564.0}, {"date": "2021-03-19", "close": 11.62, "volume": 2864419.0}, {"date": "2021-03-22", "close": 11.42, "volume": 98223.0}, {"date": "2021-03-23", "close": 11.52, "volume": 217534.0}, {"date": "2021-03-24", "close": 11.7, "volume": 196094.0}, {"date": "2021-03-25", "close": 11.75, "volume": 185870.0}, {"date": "2021-03-26", "close": 11.6, "volume": 180854.0}, {"date": "2021-03-29", "close": 11.49, "volume": 170356.0}, {"date": "2021-03-30", "close": 11.23, "volume": 57588.0}, {"date": "2021-03-31", "close": 11.48, "volume": 177841.0}, {"date": "2021-04-01", "close": 11.37, "volume": 64065.0}, {"date": "2021-04-06", "close": 11.76, "volume": 140802.0}, {"date": "2021-04-07", "close": 12.25, "volume": 356964.0}, {"date": "2021-04-08", "close": 12.36, "volume": 152425.0}, {"date": "2021-04-09", "close": 12.17, "volume": 134685.0}, {"date": "2021-04-12", "close": 12.28, "volume": 127459.0}, {"date": "2021-04-13", "close": 12.26, "volume": 42863.0}, {"date": "2021-04-14", "close": 12.29, "volume": 101226.0}, {"date": "2021-04-15", "close": 12.5, "volume": 332704.0}, {"date": "2021-04-16", "close": 12.04, "volume": 69959.0}, {"date": "2021-04-19", "close": 12.0, "volume": 164335.0}, {"date": "2021-04-20", "close": 12.06, "volume": 184409.0}, {"date": "2021-04-21", "close": 12.53, "volume": 174988.0}, {"date": "2021-04-22", "close": 12.64, "volume": 243195.0}, {"date": "2021-04-23", "close": 12.8, "volume": 499171.0}, {"date": "2021-04-26", "close": 12.5, "volume": 129878.0}, {"date": "2021-04-27", "close": 12.72, "volume": 120755.0}, {"date": "2021-04-28", "close": 12.58, "volume": 50082.0}, {"date": "2021-04-29", "close": 12.82, "volume": 118536.0}, {"date": "2021-04-30", "close": 12.8, "volume": 102450.0}, {"date": "2021-05-03", "close": 12.72, "volume": 52402.0}, {"date": "2021-05-04", "close": 12.7, "volume": 149641.0}, {"date": "2021-05-05", "close": 12.65, "volume": 119233.0}, {"date": "2021-05-06", "close": 12.44, "volume": 64474.0}, {"date": "2021-05-07", "close": 12.69, "volume": 53255.0}, {"date": "2021-05-10", "close": 12.89, "volume": 96886.0}, {"date": "2021-05-11", "close": 12.54, "volume": 141669.0}, {"date": "2021-05-12", "close": 12.45, "volume": 226914.0}, {"date": "2021-05-13", "close": 12.3, "volume": 201974.0}, {"date": "2021-05-14", "close": 12.36, "volume": 227517.0}, {"date": "2021-05-17", "close": 12.62, "volume": 297593.0}, {"date": "2021-05-18", "close": 12.68, "volume": 184515.0}, {"date": "2021-05-19", "close": 12.63, "volume": 213111.0}, {"date": "2021-05-20", "close": 12.65, "volume": 177104.0}, {"date": "2021-05-21", "close": 12.75, "volume": 290090.0}, {"date": "2021-05-24", "close": 12.91, "volume": 356236.0}, {"date": "2021-05-25", "close": 13.13, "volume": 609151.0}, {"date": "2021-05-26", "close": 12.98, "volume": 375291.0}, {"date": "2021-05-27", "close": 12.93, "volume": 3499151.0}, {"date": "2021-05-28", "close": 12.91, "volume": 234355.0}, {"date": "2021-05-31", "close": 12.98, "volume": 135016.0}, {"date": "2021-06-01", "close": 12.74, "volume": 96699.0}, {"date": "2021-06-02", "close": 12.86, "volume": 73035.0}, {"date": "2021-06-03", "close": 13.0, "volume": 284139.0}, {"date": "2021-06-04", "close": 13.1, "volume": 197376.0}, {"date": "2021-06-07", "close": 12.75, "volume": 64398.0}, {"date": "2021-06-08", "close": 12.71, "volume": 130990.0}, {"date": "2021-06-09", "close": 12.59, "volume": 87424.0}, {"date": "2021-06-10", "close": 12.6, "volume": 457424.0}, {"date": "2021-06-11", "close": 12.82, "volume": 230376.0}, {"date": "2021-06-15", "close": 12.96, "volume": 215561.0}, {"date": "2021-06-16", "close": 12.62, "volume": 47953.0}, {"date": "2021-06-17", "close": 12.44, "volume": 240500.0}, {"date": "2021-06-18", "close": 12.54, "volume": 348747.0}, {"date": "2021-06-21", "close": 12.4, "volume": 217231.0}, {"date": "2021-06-22", "close": 12.5, "volume": 246435.0}, {"date": "2021-06-23", "close": 12.3, "volume": 148206.0}, {"date": "2021-06-24", "close": 12.18, "volume": 397505.0}, {"date": "2021-06-25", "close": 12.4, "volume": 113464.0}, {"date": "2021-06-28", "close": 12.35, "volume": 80510.0}, {"date": "2021-06-29", "close": 12.37, "volume": 80436.0}, {"date": "2021-06-30", "close": 12.64, "volume": 237796.0}, {"date": "2021-07-01", "close": 12.42, "volume": 261114.0}, {"date": "2021-07-02", "close": 12.42, "volume": 199378.0}, {"date": "2021-07-05", "close": 12.48, "volume": 64051.0}, {"date": "2021-07-06", "close": 12.43, "volume": 58447.0}, {"date": "2021-07-07", "close": 12.4, "volume": 144956.0}, {"date": "2021-07-08", "close": 12.41, "volume": 355995.0}, {"date": "2021-07-09", "close": 12.1, "volume": 85679.0}, {"date": "2021-07-12", "close": 11.85, "volume": 198323.0}, {"date": "2021-07-13", "close": 11.9, "volume": 180890.0}, {"date": "2021-07-14", "close": 12.0, "volume": 112929.0}, {"date": "2021-07-15", "close": 11.87, "volume": 54942.0}, {"date": "2021-07-16", "close": 11.96, "volume": 322403.0}, {"date": "2021-07-19", "close": 11.59, "volume": 97237.0}, {"date": "2021-07-20", "close": 11.67, "volume": 105092.0}, {"date": "2021-07-21", "close": 11.56, "volume": 119434.0}, {"date": "2021-07-22", "close": 11.7, "volume": 70165.0}, {"date": "2021-07-23", "close": 11.86, "volume": 88910.0}, {"date": "2021-07-26", "close": 11.9, "volume": 82778.0}, {"date": "2021-07-27", "close": 11.83, "volume": 54470.0}, {"date": "2021-07-28", "close": 11.81, "volume": 67844.0}, {"date": "2021-07-29", "close": 12.0, "volume": 63375.0}, {"date": "2021-07-30", "close": 12.53, "volume": 131188.0}, {"date": "2021-08-02", "close": 12.62, "volume": 89714.0}, {"date": "2021-08-03", "close": 12.58, "volume": 161735.0}, {"date": "2021-08-04", "close": 12.58, "volume": 80585.0}, {"date": "2021-08-05", "close": 12.7, "volume": 180569.0}, {"date": "2021-08-06", "close": 12.8, "volume": 119188.0}, {"date": "2021-08-09", "close": 12.74, "volume": 61420.0}, {"date": "2021-08-10", "close": 12.6, "volume": 100385.0}, {"date": "2021-08-11", "close": 12.45, "volume": 117610.0}, {"date": "2021-08-12", "close": 12.82, "volume": 220412.0}, {"date": "2021-08-13", "close": 12.6, "volume": 102274.0}, {"date": "2021-08-16", "close": 12.62, "volume": 131852.0}, {"date": "2021-08-17", "close": 12.5, "volume": 94239.0}, {"date": "2021-08-18", "close": 12.5, "volume": 214569.0}, {"date": "2021-08-19", "close": 12.6, "volume": 187220.0}, {"date": "2021-08-20", "close": 12.48, "volume": 129862.0}, {"date": "2021-08-23", "close": 13.25, "volume": 392781.0}, {"date": "2021-08-24", "close": 14.1, "volume": 325735.0}, {"date": "2021-08-25", "close": 14.89, "volume": 233616.0}, {"date": "2021-08-26", "close": 14.9, "volume": 197959.0}, {"date": "2021-08-27", "close": 14.79, "volume": 190747.0}, {"date": "2021-08-30", "close": 14.58, "volume": 105674.0}, {"date": "2021-08-31", "close": 14.91, "volume": 220440.0}, {"date": "2021-09-01", "close": 14.88, "volume": 332355.0}, {"date": "2021-09-02", "close": 14.93, "volume": 201240.0}, {"date": "2021-09-03", "close": 15.33, "volume": 244166.0}, {"date": "2021-09-06", "close": 14.81, "volume": 77956.0}, {"date": "2021-09-07", "close": 14.62, "volume": 65241.0}, {"date": "2021-09-08", "close": 14.88, "volume": 137656.0}, {"date": "2021-09-09", "close": 14.45, "volume": 131348.0}, {"date": "2021-09-10", "close": 14.73, "volume": 69284.0}, {"date": "2021-09-13", "close": 14.42, "volume": 77314.0}, {"date": "2021-09-14", "close": 14.19, "volume": 96723.0}, {"date": "2021-09-15", "close": 14.28, "volume": 95840.0}, {"date": "2021-09-16", "close": 14.41, "volume": 47557.0}, {"date": "2021-09-17", "close": 14.84, "volume": 122389.0}, {"date": "2021-09-20", "close": 14.45, "volume": 102842.0}, {"date": "2021-09-21", "close": 14.96, "volume": 133135.0}, {"date": "2021-09-22", "close": 14.65, "volume": 155459.0}, {"date": "2021-09-23", "close": 14.92, "volume": 115329.0}, {"date": "2021-09-24", "close": 14.9, "volume": 165327.0}, {"date": "2021-09-27", "close": 15.5, "volume": 172099.0}, {"date": "2021-09-28", "close": 15.68, "volume": 126071.0}, {"date": "2021-09-29", "close": 15.21, "volume": 94428.0}, {"date": "2021-09-30", "close": 15.26, "volume": 153640.0}, {"date": "2021-10-01", "close": 15.46, "volume": 196448.0}, {"date": "2021-10-04", "close": 15.86, "volume": 53945.0}, {"date": "2021-10-05", "close": 15.75, "volume": 895090.0}, {"date": "2021-10-06", "close": 15.08, "volume": 160203.0}, {"date": "2021-10-07", "close": 15.1, "volume": 210713.0}, {"date": "2021-10-08", "close": 15.14, "volume": 182968.0}, {"date": "2021-10-11", "close": 15.0, "volume": 204379.0}, {"date": "2021-10-12", "close": 15.07, "volume": 282737.0}, {"date": "2021-10-13", "close": 15.36, "volume": 204941.0}, {"date": "2021-10-14", "close": 15.6, "volume": 196118.0}, {"date": "2021-10-15", "close": 15.76, "volume": 113484.0}, {"date": "2021-10-18", "close": 15.6, "volume": 98914.0}, {"date": "2021-10-19", "close": 15.5, "volume": 234909.0}, {"date": "2021-10-20", "close": 15.6, "volume": 196560.0}, {"date": "2021-10-21", "close": 15.29, "volume": 229611.0}, {"date": "2021-10-22", "close": 15.99, "volume": 240104.0}, {"date": "2021-10-25", "close": 15.81, "volume": 273912.0}, {"date": "2021-10-26", "close": 16.39, "volume": 325448.0}, {"date": "2021-10-27", "close": 16.3, "volume": 195446.0}, {"date": "2021-10-28", "close": 16.5, "volume": 139223.0}, {"date": "2021-10-29", "close": 16.42, "volume": 263390.0}, {"date": "2021-11-01", "close": 16.36, "volume": 351159.0}, {"date": "2021-11-02", "close": 16.38, "volume": 161560.0}, {"date": "2021-11-03", "close": 16.5, "volume": 192657.0}, {"date": "2021-11-04", "close": 16.59, "volume": 181795.0}, {"date": "2021-11-05", "close": 16.62, "volume": 115147.0}, {"date": "2021-11-08", "close": 16.73, "volume": 202738.0}, {"date": "2021-11-09", "close": 16.61, "volume": 133411.0}, {"date": "2021-11-10", "close": 16.56, "volume": 153389.0}, {"date": "2021-11-11", "close": 16.41, "volume": 125378.0}, {"date": "2021-11-12", "close": 16.5, "volume": 159518.0}, {"date": "2021-11-15", "close": 16.27, "volume": 83489.0}, {"date": "2021-11-16", "close": 15.9, "volume": 249857.0}, {"date": "2021-11-17", "close": 15.97, "volume": 376612.0}, {"date": "2021-11-18", "close": 15.92, "volume": 233705.0}, {"date": "2021-11-19", "close": 15.84, "volume": 225026.0}, {"date": "2021-11-22", "close": 15.43, "volume": 78310.0}, {"date": "2021-11-23", "close": 15.58, "volume": 138982.0}, {"date": "2021-11-24", "close": 15.5, "volume": 120078.0}, {"date": "2021-11-25", "close": 15.5, "volume": 211017.0}, {"date": "2021-11-26", "close": 15.07, "volume": 131024.0}, {"date": "2021-11-29", "close": 14.77, "volume": 198788.0}, {"date": "2021-11-30", "close": 15.24, "volume": 241955.0}, {"date": "2021-12-01", "close": 14.85, "volume": 246699.0}, {"date": "2021-12-02", "close": 14.85, "volume": 249106.0}, {"date": "2021-12-03", "close": 15.17, "volume": 203215.0}, {"date": "2021-12-06", "close": 14.82, "volume": 292888.0}, {"date": "2021-12-07", "close": 14.99, "volume": 228285.0}, {"date": "2021-12-08", "close": 15.16, "volume": 245393.0}, {"date": "2021-12-09", "close": 14.81, "volume": 265561.0}, {"date": "2021-12-10", "close": 15.0, "volume": 345720.0}, {"date": "2021-12-13", "close": 15.13, "volume": 298206.0}, {"date": "2021-12-14", "close": 14.98, "volume": 156871.0}, {"date": "2021-12-15", "close": 14.72, "volume": 195164.0}, {"date": "2021-12-16", "close": 14.85, "volume": 341589.0}, {"date": "2021-12-17", "close": 14.17, "volume": 3853097.0}, {"date": "2021-12-20", "close": 14.07, "volume": 307798.0}, {"date": "2021-12-21", "close": 14.39, "volume": 232977.0}, {"date": "2021-12-22", "close": 14.42, "volume": 157009.0}, {"date": "2021-12-23", "close": 14.54, "volume": 104832.0}, {"date": "2021-12-24", "close": 14.51, "volume": 35185.0}, {"date": "2021-12-29", "close": 14.81, "volume": 154402.0}, {"date": "2021-12-30", "close": 14.85, "volume": 193170.0}, {"date": "2021-12-31", "close": 14.78, "volume": 96383.0}, {"date": "2022-01-04", "close": 15.23, "volume": 145729.0}, {"date": "2022-01-05", "close": 14.8, "volume": 95075.0}, {"date": "2022-01-06", "close": 14.11, "volume": 120903.0}, {"date": "2022-01-07", "close": 14.18, "volume": 124900.0}, {"date": "2022-01-10", "close": 14.05, "volume": 130411.0}, {"date": "2022-01-11", "close": 13.93, "volume": 122158.0}, {"date": "2022-01-12", "close": 14.09, "volume": 108649.0}, {"date": "2022-01-13", "close": 13.93, "volume": 109213.0}, {"date": "2022-01-14", "close": 14.01, "volume": 183882.0}, {"date": "2022-01-17", "close": 14.29, "volume": 136046.0}, {"date": "2022-01-18", "close": 14.15, "volume": 88212.0}, {"date": "2022-01-19", "close": 14.03, "volume": 144071.0}, {"date": "2022-01-20", "close": 13.93, "volume": 161956.0}, {"date": "2022-01-21", "close": 13.5, "volume": 141935.0}, {"date": "2022-01-24", "close": 13.43, "volume": 133337.0}, {"date": "2022-01-25", "close": 13.1, "volume": 181490.0}, {"date": "2022-01-27", "close": 12.78, "volume": 166505.0}, {"date": "2022-01-28", "close": 13.54, "volume": 503730.0}, {"date": "2022-01-31", "close": 13.45, "volume": 98178.0}, {"date": "2022-02-01", "close": 13.56, "volume": 83886.0}, {"date": "2022-02-02", "close": 13.92, "volume": 93314.0}, {"date": "2022-02-03", "close": 13.8, "volume": 90211.0}, {"date": "2022-02-04", "close": 13.96, "volume": 128449.0}, {"date": "2022-02-07", "close": 14.09, "volume": 159222.0}, {"date": "2022-02-08", "close": 14.35, "volume": 208322.0}, {"date": "2022-02-09", "close": 14.41, "volume": 206402.0}, {"date": "2022-02-10", "close": 14.65, "volume": 122354.0}, {"date": "2022-02-11", "close": 14.55, "volume": 102530.0}, {"date": "2022-02-14", "close": 14.44, "volume": 86273.0}, {"date": "2022-02-15", "close": 14.32, "volume": 110943.0}, {"date": "2022-02-16", "close": 14.8, "volume": 146057.0}, {"date": "2022-02-17", "close": 14.63, "volume": 123917.0}, {"date": "2022-02-18", "close": 14.57, "volume": 111173.0}, {"date": "2022-02-21", "close": 15.3, "volume": 205868.0}, {"date": "2022-02-22", "close": 14.64, "volume": 141491.0}, {"date": "2022-02-23", "close": 14.99, "volume": 206151.0}, {"date": "2022-02-24", "close": 14.5, "volume": 287965.0}, {"date": "2022-02-25", "close": 14.56, "volume": 356494.0}, {"date": "2022-02-28", "close": 14.41, "volume": 162204.0}, {"date": "2022-03-01", "close": 14.48, "volume": 173048.0}, {"date": "2022-03-02", "close": 14.19, "volume": 672442.0}, {"date": "2022-03-03", "close": 14.06, "volume": 169269.0}, {"date": "2022-03-04", "close": 14.0, "volume": 209164.0}, {"date": "2022-03-07", "close": 13.7, "volume": 705490.0}, {"date": "2022-03-08", "close": 13.51, "volume": 133910.0}, {"date": "2022-03-09", "close": 13.6, "volume": 90044.0}, {"date": "2022-03-10", "close": 13.8, "volume": 204089.0}, {"date": "2022-03-11", "close": 13.69, "volume": 136435.0}, {"date": "2022-03-14", "close": 13.79, "volume": 120962.0}, {"date": "2022-03-15", "close": 13.75, "volume": 87980.0}, {"date": "2022-03-16", "close": 14.2, "volume": 270226.0}, {"date": "2022-03-17", "close": 14.43, "volume": 270243.0}, {"date": "2022-03-18", "close": 14.5, "volume": 235655.0}, {"date": "2022-03-21", "close": 14.5, "volume": 204531.0}, {"date": "2022-03-22", "close": 14.43, "volume": 167529.0}, {"date": "2022-03-23", "close": 14.51, "volume": 141815.0}, {"date": "2022-03-24", "close": 14.35, "volume": 114169.0}, {"date": "2022-03-25", "close": 14.28, "volume": 89568.0}, {"date": "2022-03-28", "close": 14.47, "volume": 55731.0}, {"date": "2022-03-29", "close": 14.4, "volume": 67688.0}, {"date": "2022-03-30", "close": 14.52, "volume": 118754.0}, {"date": "2022-03-31", "close": 14.5, "volume": 139856.0}, {"date": "2022-04-01", "close": 14.2, "volume": 47061.0}, {"date": "2022-04-04", "close": 14.18, "volume": 83154.0}, {"date": "2022-04-05", "close": 14.16, "volume": 122806.0}, {"date": "2022-04-06", "close": 14.22, "volume": 164867.0}, {"date": "2022-04-07", "close": 14.0, "volume": 75185.0}, {"date": "2022-04-08", "close": 14.04, "volume": 59925.0}, {"date": "2022-04-11", "close": 14.05, "volume": 46001.0}, {"date": "2022-04-12", "close": 14.01, "volume": 116657.0}, {"date": "2022-04-13", "close": 14.13, "volume": 92166.0}, {"date": "2022-04-14", "close": 14.22, "volume": 118489.0}, {"date": "2022-04-19", "close": 14.2, "volume": 70093.0}, {"date": "2022-04-20", "close": 14.41, "volume": 106729.0}, {"date": "2022-04-21", "close": 14.48, "volume": 67981.0}, {"date": "2022-04-22", "close": 14.36, "volume": 102914.0}, {"date": "2022-04-26", "close": 14.0, "volume": 206322.0}, {"date": "2022-04-27", "close": 13.73, "volume": 183159.0}, {"date": "2022-04-28", "close": 14.23, "volume": 188906.0}, {"date": "2022-04-29", "close": 14.63, "volume": 227177.0}, {"date": "2022-05-02", "close": 14.43, "volume": 98974.0}, {"date": "2022-05-03", "close": 14.29, "volume": 91556.0}, {"date": "2022-05-04", "close": 14.31, "volume": 70973.0}, {"date": "2022-05-05", "close": 14.43, "volume": 59569.0}, {"date": "2022-05-06", "close": 14.32, "volume": 112909.0}, {"date": "2022-05-09", "close": 14.05, "volume": 72122.0}, {"date": "2022-05-10", "close": 14.02, "volume": 149270.0}, {"date": "2022-05-11", "close": 13.81, "volume": 95418.0}, {"date": "2022-05-12", "close": 13.7, "volume": 146932.0}, {"date": "2022-05-13", "close": 14.85, "volume": 173126.0}, {"date": "2022-05-16", "close": 15.1, "volume": 219949.0}, {"date": "2022-05-17", "close": 15.01, "volume": 116131.0}, {"date": "2022-05-18", "close": 15.34, "volume": 87355.0}, {"date": "2022-05-19", "close": 14.85, "volume": 236980.0}, {"date": "2022-05-20", "close": 14.79, "volume": 80626.0}, {"date": "2022-05-23", "close": 14.84, "volume": 98052.0}, {"date": "2022-05-24", "close": 14.59, "volume": 70513.0}, {"date": "2022-05-25", "close": 14.59, "volume": 250337.0}, {"date": "2022-05-26", "close": 14.45, "volume": 86339.0}, {"date": "2022-05-27", "close": 14.75, "volume": 106061.0}, {"date": "2022-05-30", "close": 14.93, "volume": 171304.0}, {"date": "2022-05-31", "close": 14.76, "volume": 573383.0}, {"date": "2022-06-01", "close": 14.71, "volume": 158725.0}, {"date": "2022-06-02", "close": 14.52, "volume": 84310.0}, {"date": "2022-06-03", "close": 14.84, "volume": 91053.0}, {"date": "2022-06-06", "close": 14.6, "volume": 96625.0}, {"date": "2022-06-07", "close": 14.45, "volume": 213753.0}, {"date": "2022-06-08", "close": 14.47, "volume": 141168.0}, {"date": "2022-06-09", "close": 14.13, "volume": 70834.0}, {"date": "2022-06-10", "close": 13.9, "volume": 87370.0}, {"date": "2022-06-14", "close": 13.37, "volume": 189096.0}, {"date": "2022-06-15", "close": 13.31, "volume": 175548.0}, {"date": "2022-06-16", "close": 13.12, "volume": 213895.0}, {"date": "2022-06-17", "close": 13.35, "volume": 267185.0}, {"date": "2022-06-20", "close": 13.87, "volume": 123735.0}, {"date": "2022-06-21", "close": 14.34, "volume": 89177.0}, {"date": "2022-06-22", "close": 13.52, "volume": 156394.0}, {"date": "2022-06-23", "close": 13.47, "volume": 80646.0}, {"date": "2022-06-24", "close": 13.62, "volume": 96217.0}, {"date": "2022-06-27", "close": 13.82, "volume": 205264.0}, {"date": "2022-06-28", "close": 13.87, "volume": 230851.0}, {"date": "2022-06-29", "close": 13.7, "volume": 211917.0}, {"date": "2022-06-30", "close": 13.05, "volume": 233101.0}, {"date": "2022-07-01", "close": 13.23, "volume": 357171.0}, {"date": "2022-07-04", "close": 13.63, "volume": 247847.0}, {"date": "2022-07-05", "close": 13.42, "volume": 210478.0}, {"date": "2022-07-06", "close": 13.44, "volume": 116195.0}, {"date": "2022-07-07", "close": 13.69, "volume": 146533.0}, {"date": "2022-07-08", "close": 13.64, "volume": 53584.0}, {"date": "2022-07-11", "close": 13.41, "volume": 77321.0}, {"date": "2022-07-12", "close": 13.13, "volume": 123202.0}, {"date": "2022-07-13", "close": 13.31, "volume": 186201.0}, {"date": "2022-07-14", "close": 13.57, "volume": 210231.0}, {"date": "2022-07-15", "close": 13.26, "volume": 124625.0}, {"date": "2022-07-18", "close": 13.68, "volume": 71651.0}, {"date": "2022-07-19", "close": 13.55, "volume": 56661.0}, {"date": "2022-07-20", "close": 13.93, "volume": 91390.0}, {"date": "2022-07-21", "close": 13.99, "volume": 85617.0}, {"date": "2022-07-22", "close": 13.85, "volume": 162655.0}, {"date": "2022-07-25", "close": 13.85, "volume": 80454.0}, {"date": "2022-07-26", "close": 13.78, "volume": 168441.0}, {"date": "2022-07-27", "close": 13.65, "volume": 44869.0}, {"date": "2022-07-28", "close": 13.89, "volume": 74375.0}, {"date": "2022-07-29", "close": 14.16, "volume": 160722.0}, {"date": "2022-08-01", "close": 13.91, "volume": 85071.0}, {"date": "2022-08-02", "close": 14.26, "volume": 73866.0}, {"date": "2022-08-03", "close": 14.32, "volume": 124927.0}, {"date": "2022-08-04", "close": 14.35, "volume": 70858.0}, {"date": "2022-08-05", "close": 14.48, "volume": 55663.0}, {"date": "2022-08-08", "close": 14.3, "volume": 49889.0}, {"date": "2022-08-09", "close": 14.47, "volume": 45258.0}, {"date": "2022-08-10", "close": 14.24, "volume": 125523.0}, {"date": "2022-08-11", "close": 14.48, "volume": 63352.0}, {"date": "2022-08-12", "close": 14.38, "volume": 49120.0}, {"date": "2022-08-15", "close": 14.61, "volume": 46747.0}, {"date": "2022-08-16", "close": 15.35, "volume": 121693.0}, {"date": "2022-08-17", "close": 15.37, "volume": 85395.0}, {"date": "2022-08-18", "close": 15.31, "volume": 96738.0}, {"date": "2022-08-19", "close": 15.5, "volume": 106076.0}, {"date": "2022-08-22", "close": 15.49, "volume": 158736.0}, {"date": "2022-08-23", "close": 14.89, "volume": 183803.0}, {"date": "2022-08-24", "close": 15.31, "volume": 116277.0}, {"date": "2022-08-25", "close": 15.2, "volume": 76925.0}, {"date": "2022-08-26", "close": 15.07, "volume": 172491.0}, {"date": "2022-08-29", "close": 14.74, "volume": 119855.0}, {"date": "2022-08-30", "close": 14.78, "volume": 122980.0}, {"date": "2022-08-31", "close": 14.85, "volume": 113754.0}, {"date": "2022-09-01", "close": 14.86, "volume": 152754.0}, {"date": "2022-09-02", "close": 14.64, "volume": 51925.0}, {"date": "2022-09-05", "close": 14.79, "volume": 47560.0}, {"date": "2022-09-06", "close": 14.41, "volume": 76981.0}, {"date": "2022-09-07", "close": 14.15, "volume": 259832.0}, {"date": "2022-09-08", "close": 14.3, "volume": 92148.0}, {"date": "2022-09-09", "close": 13.94, "volume": 190434.0}, {"date": "2022-09-12", "close": 14.18, "volume": 81240.0}, {"date": "2022-09-13", "close": 14.14, "volume": 173961.0}, {"date": "2022-09-14", "close": 13.5, "volume": 251540.0}, {"date": "2022-09-15", "close": 12.98, "volume": 177934.0}, {"date": "2022-09-16", "close": 13.2, "volume": 1081104.0}, {"date": "2022-09-19", "close": 12.98, "volume": 94972.0}, {"date": "2022-09-20", "close": 13.18, "volume": 192480.0}, {"date": "2022-09-21", "close": 13.26, "volume": 238642.0}, {"date": "2022-09-23", "close": 12.87, "volume": 202821.0}, {"date": "2022-09-26", "close": 12.97, "volume": 138331.0}, {"date": "2022-09-27", "close": 13.0, "volume": 170557.0}, {"date": "2022-09-28", "close": 13.05, "volume": 299311.0}, {"date": "2022-09-29", "close": 13.05, "volume": 93509.0}, {"date": "2022-09-30", "close": 12.97, "volume": 174811.0}, {"date": "2022-10-03", "close": 12.75, "volume": 143726.0}, {"date": "2022-10-04", "close": 13.28, "volume": 129738.0}, {"date": "2022-10-05", "close": 13.55, "volume": 139072.0}, {"date": "2022-10-06", "close": 13.38, "volume": 105413.0}, {"date": "2022-10-07", "close": 13.25, "volume": 91473.0}, {"date": "2022-10-10", "close": 12.98, "volume": 110967.0}, {"date": "2022-10-11", "close": 13.0, "volume": 118272.0}, {"date": "2022-10-12", "close": 13.03, "volume": 88797.0}, {"date": "2022-10-13", "close": 12.96, "volume": 102996.0}, {"date": "2022-10-14", "close": 13.03, "volume": 161922.0}, {"date": "2022-10-17", "close": 13.01, "volume": 74831.0}, {"date": "2022-10-18", "close": 13.34, "volume": 102865.0}, {"date": "2022-10-19", "close": 13.62, "volume": 80607.0}, {"date": "2022-10-20", "close": 13.64, "volume": 120705.0}, {"date": "2022-10-21", "close": 14.12, "volume": 158792.0}, {"date": "2022-10-24", "close": 14.08, "volume": 203937.0}, {"date": "2022-10-25", "close": 14.32, "volume": 99186.0}, {"date": "2022-10-26", "close": 14.42, "volume": 85258.0}, {"date": "2022-10-27", "close": 14.29, "volume": 109083.0}, {"date": "2022-10-28", "close": 14.52, "volume": 99066.0}, {"date": "2022-10-31", "close": 14.94, "volume": 153595.0}, {"date": "2022-11-01", "close": 15.24, "volume": 313188.0}, {"date": "2022-11-02", "close": 14.99, "volume": 1678334.0}, {"date": "2022-11-03", "close": 14.64, "volume": 132708.0}, {"date": "2022-11-04", "close": 14.45, "volume": 96666.0}, {"date": "2022-11-07", "close": 14.04, "volume": 166204.0}, {"date": "2022-11-08", "close": 14.11, "volume": 160465.0}, {"date": "2022-11-09", "close": 14.1, "volume": 169598.0}, {"date": "2022-11-10", "close": 13.84, "volume": 185272.0}, {"date": "2022-11-11", "close": 14.34, "volume": 252334.0}, {"date": "2022-11-14", "close": 13.9, "volume": 124852.0}, {"date": "2022-11-15", "close": 14.13, "volume": 224426.0}, {"date": "2022-11-16", "close": 14.1, "volume": 171969.0}, {"date": "2022-11-17", "close": 13.95, "volume": 204874.0}, {"date": "2022-11-18", "close": 13.85, "volume": 118831.0}, {"date": "2022-11-21", "close": 13.73, "volume": 84941.0}, {"date": "2022-11-22", "close": 13.77, "volume": 101463.0}, {"date": "2022-11-23", "close": 13.85, "volume": 131067.0}, {"date": "2022-11-24", "close": 13.85, "volume": 50676.0}, {"date": "2022-11-25", "close": 13.76, "volume": 97303.0}, {"date": "2022-11-28", "close": 13.67, "volume": 106804.0}, {"date": "2022-11-29", "close": 13.73, "volume": 246271.0}, {"date": "2022-11-30", "close": 13.71, "volume": 245288.0}, {"date": "2022-12-01", "close": 13.65, "volume": 275962.0}, {"date": "2022-12-02", "close": 13.74, "volume": 149711.0}, {"date": "2022-12-05", "close": 13.57, "volume": 154600.0}, {"date": "2022-12-06", "close": 13.57, "volume": 192585.0}, {"date": "2022-12-07", "close": 13.41, "volume": 317025.0}, {"date": "2022-12-08", "close": 13.27, "volume": 211079.0}, {"date": "2022-12-09", "close": 13.11, "volume": 210354.0}, {"date": "2022-12-12", "close": 13.06, "volume": 179276.0}, {"date": "2022-12-13", "close": 13.25, "volume": 148259.0}, {"date": "2022-12-14", "close": 13.26, "volume": 212082.0}, {"date": "2022-12-15", "close": 13.21, "volume": 191119.0}, {"date": "2022-12-16", "close": 12.84, "volume": 395219.0}, {"date": "2022-12-19", "close": 12.94, "volume": 245763.0}, {"date": "2022-12-20", "close": 12.75, "volume": 210729.0}, {"date": "2022-12-21", "close": 12.93, "volume": 148842.0}, {"date": "2022-12-22", "close": 13.25, "volume": 143410.0}, {"date": "2022-12-23", "close": 13.02, "volume": 48665.0}, {"date": "2022-12-28", "close": 12.79, "volume": 70275.0}, {"date": "2022-12-29", "close": 12.56, "volume": 80300.0}, {"date": "2022-12-30", "close": 12.73, "volume": 114067.0}, {"date": "2023-01-03", "close": 12.61, "volume": 80531.0}, {"date": "2023-01-04", "close": 12.91, "volume": 113005.0}, {"date": "2023-01-05", "close": 12.9, "volume": 106310.0}, {"date": "2023-01-06", "close": 13.0, "volume": 73677.0}, {"date": "2023-01-09", "close": 13.04, "volume": 49030.0}, {"date": "2023-01-10", "close": 13.1, "volume": 72088.0}, {"date": "2023-01-11", "close": 13.31, "volume": 185388.0}, {"date": "2023-01-12", "close": 13.48, "volume": 85188.0}, {"date": "2023-01-13", "close": 13.6, "volume": 74621.0}, {"date": "2023-01-16", "close": 13.39, "volume": 73301.0}, {"date": "2023-01-17", "close": 13.37, "volume": 62008.0}, {"date": "2023-01-18", "close": 13.57, "volume": 84980.0}, {"date": "2023-01-19", "close": 13.53, "volume": 53522.0}, {"date": "2023-01-20", "close": 13.59, "volume": 86066.0}, {"date": "2023-01-23", "close": 13.59, "volume": 79322.0}, {"date": "2023-01-24", "close": 13.6, "volume": 520657.0}, {"date": "2023-01-25", "close": 13.65, "volume": 108263.0}, {"date": "2023-01-27", "close": 13.85, "volume": 80637.0}, {"date": "2023-01-30", "close": 13.72, "volume": 72208.0}, {"date": "2023-01-31", "close": 14.07, "volume": 153450.0}, {"date": "2023-02-01", "close": 14.03, "volume": 78133.0}, {"date": "2023-02-02", "close": 14.02, "volume": 86818.0}, {"date": "2023-02-03", "close": 14.43, "volume": 85807.0}, {"date": "2023-02-06", "close": 14.26, "volume": 87102.0}, {"date": "2023-02-07", "close": 14.15, "volume": 60305.0}, {"date": "2023-02-08", "close": 14.19, "volume": 149116.0}, {"date": "2023-02-09", "close": 14.0, "volume": 76943.0}, {"date": "2023-02-10", "close": 13.71, "volume": 85636.0}, {"date": "2023-02-13", "close": 13.79, "volume": 118674.0}, {"date": "2023-02-14", "close": 13.8, "volume": 105382.0}, {"date": "2023-02-15", "close": 14.07, "volume": 81332.0}, {"date": "2023-02-16", "close": 14.15, "volume": 129259.0}, {"date": "2023-02-17", "close": 14.19, "volume": 146838.0}, {"date": "2023-02-20", "close": 14.02, "volume": 169634.0}, {"date": "2023-02-21", "close": 13.17, "volume": 221952.0}, {"date": "2023-02-22", "close": 13.08, "volume": 174556.0}, {"date": "2023-02-23", "close": 13.26, "volume": 233052.0}, {"date": "2023-02-24", "close": 13.42, "volume": 247983.0}, {"date": "2023-02-27", "close": 13.17, "volume": 152059.0}, {"date": "2023-02-28", "close": 13.09, "volume": 125023.0}, {"date": "2023-03-01", "close": 12.98, "volume": 102573.0}, {"date": "2023-03-02", "close": 12.78, "volume": 172340.0}, {"date": "2023-03-03", "close": 12.87, "volume": 71422.0}, {"date": "2023-03-06", "close": 12.85, "volume": 76933.0}, {"date": "2023-03-07", "close": 12.94, "volume": 90415.0}, {"date": "2023-03-08", "close": 12.86, "volume": 105055.0}, {"date": "2023-03-09", "close": 12.84, "volume": 127785.0}, {"date": "2023-03-10", "close": 12.44, "volume": 68752.0}, {"date": "2023-03-13", "close": 12.35, "volume": 129989.0}, {"date": "2023-03-14", "close": 12.15, "volume": 251944.0}, {"date": "2023-03-15", "close": 11.97, "volume": 118896.0}, {"date": "2023-03-16", "close": 11.98, "volume": 213885.0}, {"date": "2023-03-17", "close": 11.84, "volume": 303161.0}, {"date": "2023-03-20", "close": 11.6, "volume": 133177.0}, {"date": "2023-03-21", "close": 11.75, "volume": 74342.0}, {"date": "2023-03-22", "close": 11.96, "volume": 183177.0}, {"date": "2023-03-23", "close": 12.02, "volume": 129604.0}, {"date": "2023-03-24", "close": 12.05, "volume": 108263.0}, {"date": "2023-03-27", "close": 12.18, "volume": 103600.0}, {"date": "2023-03-28", "close": 12.33, "volume": 170847.0}, {"date": "2023-03-29", "close": 12.25, "volume": 87540.0}, {"date": "2023-03-30", "close": 12.29, "volume": 136904.0}, {"date": "2023-03-31", "close": 12.21, "volume": 92241.0}, {"date": "2023-04-03", "close": 12.47, "volume": 82441.0}, {"date": "2023-04-04", "close": 12.29, "volume": 67096.0}, {"date": "2023-04-05", "close": 12.32, "volume": 77418.0}, {"date": "2023-04-06", "close": 12.32, "volume": 248233.0}, {"date": "2023-04-11", "close": 12.55, "volume": 124784.0}, {"date": "2023-04-12", "close": 12.34, "volume": 139987.0}, {"date": "2023-04-13", "close": 12.35, "volume": 86438.0}, {"date": "2023-04-14", "close": 12.62, "volume": 104731.0}, {"date": "2023-04-17", "close": 12.47, "volume": 79867.0}, {"date": "2023-04-18", "close": 12.28, "volume": 110233.0}, {"date": "2023-04-19", "close": 12.17, "volume": 69290.0}, {"date": "2023-04-20", "close": 12.23, "volume": 127062.0}, {"date": "2023-04-21", "close": 12.21, "volume": 76792.0}, {"date": "2023-04-24", "close": 12.4, "volume": 83402.0}, {"date": "2023-04-26", "close": 12.3, "volume": 129908.0}, {"date": "2023-04-27", "close": 12.17, "volume": 126718.0}, {"date": "2023-04-28", "close": 12.01, "volume": 120773.0}, {"date": "2023-05-01", "close": 12.04, "volume": 167958.0}, {"date": "2023-05-02", "close": 11.96, "volume": 151186.0}, {"date": "2023-05-03", "close": 11.84, "volume": 148050.0}, {"date": "2023-05-04", "close": 12.04, "volume": 91945.0}, {"date": "2023-05-05", "close": 11.99, "volume": 147327.0}, {"date": "2023-05-08", "close": 12.11, "volume": 104755.0}, {"date": "2023-05-09", "close": 11.71, "volume": 114938.0}, {"date": "2023-05-10", "close": 11.8, "volume": 115950.0}, {"date": "2023-05-11", "close": 11.81, "volume": 86482.0}, {"date": "2023-05-12", "close": 11.83, "volume": 120184.0}, {"date": "2023-05-15", "close": 11.65, "volume": 43298.0}, {"date": "2023-05-16", "close": 11.56, "volume": 106423.0}, {"date": "2023-05-17", "close": 11.47, "volume": 176327.0}, {"date": "2023-05-18", "close": 11.53, "volume": 82099.0}, {"date": "2023-05-19", "close": 11.71, "volume": 62649.0}, {"date": "2023-05-22", "close": 11.35, "volume": 92572.0}, {"date": "2023-05-23", "close": 11.37, "volume": 85603.0}, {"date": "2023-05-24", "close": 11.3, "volume": 60515.0}, {"date": "2023-05-25", "close": 11.33, "volume": 100532.0}, {"date": "2023-05-26", "close": 11.46, "volume": 98841.0}, {"date": "2023-05-29", "close": 11.55, "volume": 86503.0}, {"date": "2023-05-30", "close": 11.76, "volume": 89339.0}, {"date": "2023-05-31", "close": 11.8, "volume": 737336.0}, {"date": "2023-06-01", "close": 11.9, "volume": 130451.0}, {"date": "2023-06-02", "close": 11.97, "volume": 83441.0}, {"date": "2023-06-05", "close": 12.07, "volume": 63297.0}, {"date": "2023-06-06", "close": 12.05, "volume": 243474.0}, {"date": "2023-06-07", "close": 12.11, "volume": 90341.0}, {"date": "2023-06-08", "close": 12.01, "volume": 127005.0}, {"date": "2023-06-09", "close": 12.09, "volume": 74067.0}, {"date": "2023-06-13", "close": 12.33, "volume": 77961.0}, {"date": "2023-06-14", "close": 12.29, "volume": 166279.0}, {"date": "2023-06-15", "close": 12.09, "volume": 189455.0}, {"date": "2023-06-16", "close": 12.27, "volume": 186119.0}, {"date": "2023-06-19", "close": 12.46, "volume": 80404.0}, {"date": "2023-06-20", "close": 12.79, "volume": 105347.0}, {"date": "2023-06-21", "close": 12.52, "volume": 120114.0}, {"date": "2023-06-22", "close": 12.12, "volume": 100636.0}, {"date": "2023-06-23", "close": 12.05, "volume": 55097.0}, {"date": "2023-06-26", "close": 11.94, "volume": 86778.0}, {"date": "2023-06-27", "close": 11.77, "volume": 80068.0}, {"date": "2023-06-28", "close": 11.93, "volume": 194313.0}, {"date": "2023-06-29", "close": 11.76, "volume": 211909.0}, {"date": "2023-06-30", "close": 11.74, "volume": 258630.0}, {"date": "2023-07-03", "close": 11.59, "volume": 158813.0}, {"date": "2023-07-04", "close": 11.69, "volume": 103213.0}, {"date": "2023-07-05", "close": 11.64, "volume": 113630.0}, {"date": "2023-07-06", "close": 11.48, "volume": 160198.0}, {"date": "2023-07-07", "close": 11.53, "volume": 142100.0}, {"date": "2023-07-10", "close": 11.38, "volume": 92131.0}, {"date": "2023-07-11", "close": 11.5, "volume": 112577.0}, {"date": "2023-07-12", "close": 11.58, "volume": 61962.0}, {"date": "2023-07-13", "close": 11.78, "volume": 171997.0}, {"date": "2023-07-14", "close": 11.74, "volume": 128844.0}, {"date": "2023-07-17", "close": 11.7, "volume": 104540.0}, {"date": "2023-07-18", "close": 11.37, "volume": 106163.0}, {"date": "2023-07-19", "close": 11.67, "volume": 113339.0}, {"date": "2023-07-20", "close": 11.88, "volume": 84966.0}, {"date": "2023-07-21", "close": 12.0, "volume": 98505.0}, {"date": "2023-07-24", "close": 12.01, "volume": 125805.0}, {"date": "2023-07-25", "close": 12.1, "volume": 135733.0}, {"date": "2023-07-26", "close": 12.05, "volume": 86761.0}, {"date": "2023-07-27", "close": 12.27, "volume": 186020.0}, {"date": "2023-07-28", "close": 12.33, "volume": 76546.0}, {"date": "2023-07-31", "close": 12.21, "volume": 87220.0}, {"date": "2023-08-01", "close": 12.18, "volume": 111183.0}, {"date": "2023-08-02", "close": 11.7, "volume": 819698.0}, {"date": "2023-08-03", "close": 12.08, "volume": 336164.0}, {"date": "2023-08-04", "close": 12.35, "volume": 205415.0}, {"date": "2023-08-07", "close": 12.1, "volume": 216518.0}, {"date": "2023-08-08", "close": 12.0, "volume": 209091.0}, {"date": "2023-08-09", "close": 12.15, "volume": 148539.0}, {"date": "2023-08-10", "close": 12.08, "volume": 139781.0}, {"date": "2023-08-11", "close": 12.1, "volume": 102338.0}, {"date": "2023-08-14", "close": 11.97, "volume": 103086.0}, {"date": "2023-08-15", "close": 12.07, "volume": 146191.0}, {"date": "2023-08-16", "close": 11.86, "volume": 162531.0}, {"date": "2023-08-17", "close": 12.04, "volume": 148286.0}, {"date": "2023-08-18", "close": 11.96, "volume": 107837.0}, {"date": "2023-08-21", "close": 11.95, "volume": 121284.0}, {"date": "2023-08-22", "close": 11.9, "volume": 115154.0}, {"date": "2023-08-23", "close": 11.87, "volume": 93405.0}, {"date": "2023-08-24", "close": 12.23, "volume": 163828.0}, {"date": "2023-08-25", "close": 12.03, "volume": 110195.0}, {"date": "2023-08-28", "close": 12.35, "volume": 193070.0}, {"date": "2023-08-29", "close": 12.16, "volume": 194753.0}, {"date": "2023-08-30", "close": 12.1, "volume": 192184.0}, {"date": "2023-08-31", "close": 12.23, "volume": 173342.0}, {"date": "2023-09-01", "close": 12.1, "volume": 106759.0}, {"date": "2023-09-04", "close": 11.99, "volume": 153584.0}, {"date": "2023-09-05", "close": 11.94, "volume": 58844.0}, {"date": "2023-09-06", "close": 11.79, "volume": 146991.0}, {"date": "2023-09-07", "close": 11.76, "volume": 141767.0}, {"date": "2023-09-08", "close": 11.77, "volume": 109723.0}, {"date": "2023-09-11", "close": 11.9, "volume": 117911.0}, {"date": "2023-09-12", "close": 11.9, "volume": 236477.0}, {"date": "2023-09-13", "close": 11.65, "volume": 245486.0}, {"date": "2023-09-14", "close": 11.49, "volume": 266473.0}, {"date": "2023-09-15", "close": 11.4, "volume": 269830.0}, {"date": "2023-09-18", "close": 11.31, "volume": 188688.0}, {"date": "2023-09-19", "close": 10.99, "volume": 356854.0}, {"date": "2023-09-20", "close": 11.26, "volume": 225390.0}, {"date": "2023-09-21", "close": 11.17, "volume": 359134.0}, {"date": "2023-09-22", "close": 11.13, "volume": 172167.0}, {"date": "2023-09-25", "close": 11.08, "volume": 90288.0}, {"date": "2023-09-26", "close": 11.0, "volume": 102853.0}, {"date": "2023-09-27", "close": 11.0, "volume": 123781.0}, {"date": "2023-09-28", "close": 11.08, "volume": 193298.0}, {"date": "2023-09-29", "close": 11.0, "volume": 202623.0}, {"date": "2023-10-02", "close": 10.93, "volume": 93222.0}, {"date": "2023-10-03", "close": 10.53, "volume": 172218.0}, {"date": "2023-10-04", "close": 10.53, "volume": 226358.0}, {"date": "2023-10-05", "close": 10.65, "volume": 127333.0}, {"date": "2023-10-06", "close": 10.75, "volume": 88455.0}, {"date": "2023-10-09", "close": 10.77, "volume": 58118.0}, {"date": "2023-10-10", "close": 10.94, "volume": 81308.0}, {"date": "2023-10-11", "close": 11.05, "volume": 71167.0}, {"date": "2023-10-12", "close": 11.06, "volume": 92734.0}, {"date": "2023-10-13", "close": 10.83, "volume": 70060.0}, {"date": "2023-10-16", "close": 10.68, "volume": 75522.0}, {"date": "2023-10-17", "close": 10.81, "volume": 67489.0}, {"date": "2023-10-18", "close": 10.61, "volume": 96271.0}, {"date": "2023-10-19", "close": 10.5, "volume": 76819.0}, {"date": "2023-10-20", "close": 10.75, "volume": 120054.0}, {"date": "2023-10-23", "close": 10.48, "volume": 146058.0}, {"date": "2023-10-24", "close": 10.45, "volume": 145340.0}, {"date": "2023-10-25", "close": 10.4, "volume": 220958.0}, {"date": "2023-10-26", "close": 10.44, "volume": 160879.0}, {"date": "2023-10-27", "close": 10.16, "volume": 110666.0}, {"date": "2023-10-30", "close": 10.23, "volume": 116795.0}, {"date": "2023-10-31", "close": 10.39, "volume": 163312.0}, {"date": "2023-11-01", "close": 10.4, "volume": 160117.0}, {"date": "2023-11-02", "close": 10.72, "volume": 81251.0}, {"date": "2023-11-03", "close": 10.85, "volume": 142629.0}, {"date": "2023-11-06", "close": 10.8, "volume": 79254.0}, {"date": "2023-11-07", "close": 10.8, "volume": 73324.0}, {"date": "2023-11-08", "close": 10.85, "volume": 323768.0}, {"date": "2023-11-09", "close": 10.84, "volume": 99527.0}, {"date": "2023-11-10", "close": 10.83, "volume": 45434.0}, {"date": "2023-11-13", "close": 10.73, "volume": 30051.0}, {"date": "2023-11-14", "close": 10.81, "volume": 86044.0}, {"date": "2023-11-15", "close": 10.91, "volume": 71954.0}, {"date": "2023-11-16", "close": 11.01, "volume": 126690.0}, {"date": "2023-11-17", "close": 10.98, "volume": 55613.0}, {"date": "2023-11-20", "close": 10.97, "volume": 56026.0}, {"date": "2023-11-21", "close": 10.97, "volume": 54171.0}, {"date": "2023-11-22", "close": 10.98, "volume": 73003.0}, {"date": "2023-11-23", "close": 10.83, "volume": 100343.0}, {"date": "2023-11-24", "close": 10.82, "volume": 14418.0}, {"date": "2023-11-27", "close": 10.73, "volume": 63423.0}, {"date": "2023-11-28", "close": 10.59, "volume": 82320.0}, {"date": "2023-11-29", "close": 10.87, "volume": 117574.0}, {"date": "2023-11-30", "close": 10.92, "volume": 152842.0}, {"date": "2023-12-01", "close": 10.49, "volume": 102612.0}, {"date": "2023-12-04", "close": 10.6, "volume": 52356.0}, {"date": "2023-12-05", "close": 10.35, "volume": 127560.0}, {"date": "2023-12-06", "close": 11.23, "volume": 132737.0}, {"date": "2023-12-07", "close": 11.35, "volume": 242836.0}, {"date": "2023-12-08", "close": 11.58, "volume": 107787.0}, {"date": "2023-12-11", "close": 11.77, "volume": 149218.0}, {"date": "2023-12-12", "close": 11.9, "volume": 115381.0}, {"date": "2023-12-13", "close": 11.88, "volume": 76435.0}, {"date": "2023-12-14", "close": 12.33, "volume": 128410.0}, {"date": "2023-12-15", "close": 12.45, "volume": 245081.0}, {"date": "2023-12-18", "close": 12.38, "volume": 77842.0}, {"date": "2023-12-19", "close": 12.4, "volume": 94495.0}, {"date": "2023-12-20", "close": 12.48, "volume": 116238.0}, {"date": "2023-12-21", "close": 12.06, "volume": 203379.0}, {"date": "2023-12-22", "close": 11.93, "volume": 81479.0}, {"date": "2023-12-27", "close": 12.16, "volume": 49569.0}, {"date": "2023-12-28", "close": 12.29, "volume": 39813.0}, {"date": "2023-12-29", "close": 12.23, "volume": 51944.0}, {"date": "2024-01-02", "close": 12.22, "volume": 54772.0}, {"date": "2024-01-03", "close": 12.02, "volume": 73037.0}, {"date": "2024-01-04", "close": 12.12, "volume": 87892.0}, {"date": "2024-01-05", "close": 11.96, "volume": 66280.0}, {"date": "2024-01-08", "close": 12.06, "volume": 57439.0}, {"date": "2024-01-09", "close": 12.39, "volume": 74769.0}, {"date": "2024-01-10", "close": 12.44, "volume": 84897.0}, {"date": "2024-01-11", "close": 12.36, "volume": 82005.0}, {"date": "2024-01-12", "close": 12.26, "volume": 48666.0}, {"date": "2024-01-15", "close": 12.29, "volume": 61928.0}, {"date": "2024-01-16", "close": 12.26, "volume": 83623.0}, {"date": "2024-01-17", "close": 12.3, "volume": 90559.0}, {"date": "2024-01-18", "close": 12.27, "volume": 120818.0}, {"date": "2024-01-19", "close": 12.48, "volume": 82382.0}, {"date": "2024-01-22", "close": 12.52, "volume": 117253.0}, {"date": "2024-01-23", "close": 12.69, "volume": 88201.0}, {"date": "2024-01-24", "close": 12.7, "volume": 148649.0}, {"date": "2024-01-25", "close": 12.64, "volume": 127844.0}, {"date": "2024-01-29", "close": 12.75, "volume": 78356.0}, {"date": "2024-01-30", "close": 12.53, "volume": 110269.0}, {"date": "2024-01-31", "close": 12.61, "volume": 149653.0}, {"date": "2024-02-01", "close": 12.31, "volume": 160286.0}, {"date": "2024-02-02", "close": 12.57, "volume": 131763.0}, {"date": "2024-02-05", "close": 12.55, "volume": 66165.0}, {"date": "2024-02-06", "close": 12.45, "volume": 90913.0}, {"date": "2024-02-07", "close": 12.29, "volume": 180042.0}, {"date": "2024-02-08", "close": 12.32, "volume": 93135.0}, {"date": "2024-02-09", "close": 12.16, "volume": 128690.0}, {"date": "2024-02-12", "close": 12.09, "volume": 112577.0}, {"date": "2024-02-13", "close": 12.07, "volume": 136040.0}, {"date": "2024-02-14", "close": 11.9, "volume": 189887.0}, {"date": "2024-02-15", "close": 11.15, "volume": 377898.0}, {"date": "2024-02-16", "close": 11.27, "volume": 233980.0}, {"date": "2024-02-19", "close": 11.28, "volume": 181676.0}, {"date": "2024-02-20", "close": 11.18, "volume": 187504.0}, {"date": "2024-02-21", "close": 10.82, "volume": 194186.0}, {"date": "2024-02-22", "close": 10.95, "volume": 283409.0}, {"date": "2024-02-23", "close": 11.47, "volume": 217156.0}, {"date": "2024-02-26", "close": 11.64, "volume": 228476.0}, {"date": "2024-02-27", "close": 11.67, "volume": 210028.0}, {"date": "2024-02-28", "close": 11.62, "volume": 191253.0}, {"date": "2024-02-29", "close": 11.57, "volume": 287331.0}, {"date": "2024-03-01", "close": 11.7, "volume": 278371.0}, {"date": "2024-03-04", "close": 11.72, "volume": 112591.0}, {"date": "2024-03-05", "close": 11.83, "volume": 174090.0}, {"date": "2024-03-06", "close": 11.96, "volume": 142450.0}, {"date": "2024-03-07", "close": 12.17, "volume": 184837.0}, {"date": "2024-03-08", "close": 11.94, "volume": 184115.0}, {"date": "2024-03-11", "close": 11.91, "volume": 155229.0}, {"date": "2024-03-12", "close": 11.9, "volume": 147412.0}, {"date": "2024-03-13", "close": 11.87, "volume": 145447.0}, {"date": "2024-03-14", "close": 11.97, "volume": 127782.0}, {"date": "2024-03-15", "close": 11.83, "volume": 197531.0}, {"date": "2024-03-18", "close": 12.0, "volume": 102298.0}, {"date": "2024-03-19", "close": 11.71, "volume": 136529.0}, {"date": "2024-03-20", "close": 11.82, "volume": 227997.0}, {"date": "2024-03-21", "close": 12.13, "volume": 219489.0}, {"date": "2024-03-22", "close": 12.01, "volume": 76372.0}, {"date": "2024-03-25", "close": 12.07, "volume": 96255.0}, {"date": "2024-03-26", "close": 12.15, "volume": 67354.0}, {"date": "2024-03-27", "close": 12.08, "volume": 123620.0}, {"date": "2024-03-28", "close": 12.42, "volume": 191105.0}, {"date": "2024-04-02", "close": 12.12, "volume": 84827.0}, {"date": "2024-04-03", "close": 12.0, "volume": 109186.0}, {"date": "2024-04-04", "close": 12.13, "volume": 59074.0}, {"date": "2024-04-05", "close": 12.06, "volume": 60320.0}, {"date": "2024-04-08", "close": 12.15, "volume": 64361.0}, {"date": "2024-04-09", "close": 11.98, "volume": 56163.0}, {"date": "2024-04-10", "close": 11.86, "volume": 88937.0}, {"date": "2024-04-11", "close": 11.78, "volume": 111638.0}, {"date": "2024-04-12", "close": 11.83, "volume": 99571.0}, {"date": "2024-04-15", "close": 11.78, "volume": 84853.0}, {"date": "2024-04-16", "close": 11.77, "volume": 116329.0}, {"date": "2024-04-17", "close": 11.83, "volume": 56246.0}, {"date": "2024-04-18", "close": 12.03, "volume": 80862.0}, {"date": "2024-04-19", "close": 11.87, "volume": 108409.0}, {"date": "2024-04-22", "close": 12.05, "volume": 77616.0}, {"date": "2024-04-23", "close": 12.24, "volume": 156860.0}, {"date": "2024-04-24", "close": 12.16, "volume": 267769.0}, {"date": "2024-04-26", "close": 11.75, "volume": 111452.0}, {"date": "2024-04-29", "close": 12.08, "volume": 109146.0}, {"date": "2024-04-30", "close": 12.03, "volume": 68869.0}, {"date": "2024-05-01", "close": 11.78, "volume": 127315.0}, {"date": "2024-05-02", "close": 11.87, "volume": 130005.0}, {"date": "2024-05-03", "close": 11.93, "volume": 96556.0}, {"date": "2024-05-06", "close": 11.89, "volume": 92193.0}, {"date": "2024-05-07", "close": 12.13, "volume": 110762.0}, {"date": "2024-05-08", "close": 12.13, "volume": 53974.0}, {"date": "2024-05-09", "close": 11.98, "volume": 91605.0}, {"date": "2024-05-10", "close": 11.87, "volume": 334350.0}, {"date": "2024-05-13", "close": 11.92, "volume": 72371.0}, {"date": "2024-05-14", "close": 11.94, "volume": 224957.0}, {"date": "2024-05-15", "close": 11.57, "volume": 203021.0}, {"date": "2024-05-16", "close": 11.72, "volume": 138184.0}, {"date": "2024-05-17", "close": 11.68, "volume": 60118.0}, {"date": "2024-05-20", "close": 11.77, "volume": 42398.0}, {"date": "2024-05-21", "close": 11.82, "volume": 57487.0}, {"date": "2024-05-22", "close": 11.93, "volume": 84362.0}, {"date": "2024-05-23", "close": 12.02, "volume": 55231.0}, {"date": "2024-05-24", "close": 11.96, "volume": 110642.0}, {"date": "2024-05-27", "close": 12.05, "volume": 99195.0}, {"date": "2024-05-28", "close": 12.0, "volume": 68275.0}, {"date": "2024-05-29", "close": 11.95, "volume": 199658.0}, {"date": "2024-05-30", "close": 11.56, "volume": 290806.0}, {"date": "2024-05-31", "close": 11.64, "volume": 220587.0}, {"date": "2024-06-03", "close": 11.74, "volume": 79913.0}, {"date": "2024-06-04", "close": 11.7, "volume": 83947.0}, {"date": "2024-06-05", "close": 11.84, "volume": 122182.0}, {"date": "2024-06-06", "close": 11.92, "volume": 68401.0}, {"date": "2024-06-07", "close": 12.0, "volume": 79124.0}, {"date": "2024-06-11", "close": 11.57, "volume": 154680.0}, {"date": "2024-06-12", "close": 11.25, "volume": 69434.0}, {"date": "2024-06-13", "close": 11.14, "volume": 185593.0}, {"date": "2024-06-14", "close": 11.1, "volume": 61715.0}, {"date": "2024-06-17", "close": 11.16, "volume": 97444.0}, {"date": "2024-06-18", "close": 11.09, "volume": 112266.0}, {"date": "2024-06-19", "close": 11.05, "volume": 107820.0}, {"date": "2024-06-20", "close": 11.25, "volume": 242699.0}, {"date": "2024-06-21", "close": 11.2, "volume": 227017.0}, {"date": "2024-06-24", "close": 11.33, "volume": 79642.0}, {"date": "2024-06-25", "close": 11.66, "volume": 110358.0}, {"date": "2024-06-26", "close": 11.53, "volume": 101361.0}, {"date": "2024-06-27", "close": 11.54, "volume": 189369.0}, {"date": "2024-06-28", "close": 11.62, "volume": 276998.0}, {"date": "2024-07-01", "close": 11.61, "volume": 212344.0}, {"date": "2024-07-02", "close": 11.32, "volume": 66656.0}, {"date": "2024-07-03", "close": 11.19, "volume": 87972.0}, {"date": "2024-07-04", "close": 11.21, "volume": 68075.0}, {"date": "2024-07-05", "close": 11.26, "volume": 45620.0}, {"date": "2024-07-08", "close": 11.39, "volume": 61979.0}, {"date": "2024-07-09", "close": 11.35, "volume": 96670.0}, {"date": "2024-07-10", "close": 11.3, "volume": 71768.0}, {"date": "2024-07-11", "close": 11.3, "volume": 184160.0}, {"date": "2024-07-12", "close": 11.2, "volume": 178784.0}, {"date": "2024-07-15", "close": 11.2, "volume": 132127.0}, {"date": "2024-07-16", "close": 11.05, "volume": 217411.0}, {"date": "2024-07-17", "close": 11.32, "volume": 143283.0}, {"date": "2024-07-18", "close": 11.1, "volume": 867563.0}, {"date": "2024-07-19", "close": 10.8, "volume": 200234.0}, {"date": "2024-07-22", "close": 10.73, "volume": 191692.0}, {"date": "2024-07-23", "close": 10.81, "volume": 107649.0}, {"date": "2024-07-24", "close": 10.71, "volume": 149328.0}, {"date": "2024-07-25", "close": 10.85, "volume": 361275.0}, {"date": "2024-07-26", "close": 11.03, "volume": 240800.0}, {"date": "2024-07-29", "close": 11.37, "volume": 193250.0}, {"date": "2024-07-30", "close": 11.25, "volume": 48969.0}, {"date": "2024-07-31", "close": 11.57, "volume": 90590.0}, {"date": "2024-08-01", "close": 11.45, "volume": 406309.0}, {"date": "2024-08-02", "close": 11.21, "volume": 133892.0}, {"date": "2024-08-05", "close": 10.66, "volume": 126477.0}, {"date": "2024-08-06", "close": 10.77, "volume": 96849.0}, {"date": "2024-08-07", "close": 10.94, "volume": 89116.0}, {"date": "2024-08-08", "close": 11.03, "volume": 72521.0}, {"date": "2024-08-09", "close": 11.16, "volume": 44085.0}, {"date": "2024-08-12", "close": 11.21, "volume": 51050.0}, {"date": "2024-08-13", "close": 11.17, "volume": 97047.0}, {"date": "2024-08-14", "close": 11.14, "volume": 112125.0}, {"date": "2024-08-15", "close": 11.46, "volume": 111063.0}, {"date": "2024-08-16", "close": 11.35, "volume": 277140.0}, {"date": "2024-08-19", "close": 11.25, "volume": 121436.0}, {"date": "2024-08-20", "close": 11.23, "volume": 150851.0}, {"date": "2024-08-21", "close": 11.28, "volume": 104271.0}, {"date": "2024-08-22", "close": 11.24, "volume": 140836.0}, {"date": "2024-08-23", "close": 11.03, "volume": 102745.0}, {"date": "2024-08-26", "close": 10.74, "volume": 124522.0}, {"date": "2024-08-27", "close": 10.38, "volume": 211642.0}, {"date": "2024-08-28", "close": 10.49, "volume": 232581.0}, {"date": "2024-08-29", "close": 10.49, "volume": 185670.0}, {"date": "2024-08-30", "close": 10.82, "volume": 200740.0}, {"date": "2024-09-02", "close": 10.61, "volume": 148321.0}, {"date": "2024-09-03", "close": 10.54, "volume": 160728.0}, {"date": "2024-09-04", "close": 10.26, "volume": 163101.0}, {"date": "2024-09-05", "close": 10.14, "volume": 284386.0}, {"date": "2024-09-06", "close": 10.1, "volume": 163180.0}, {"date": "2024-09-09", "close": 10.04, "volume": 263009.0}, {"date": "2024-09-10", "close": 10.07, "volume": 123376.0}, {"date": "2024-09-11", "close": 9.99, "volume": 219429.0}, {"date": "2024-09-12", "close": 10.26, "volume": 257279.0}, {"date": "2024-09-13", "close": 10.39, "volume": 88999.0}, {"date": "2024-09-16", "close": 10.59, "volume": 212062.0}, {"date": "2024-09-17", "close": 10.53, "volume": 190056.0}, {"date": "2024-09-18", "close": 11.06, "volume": 216682.0}, {"date": "2024-09-19", "close": 11.0, "volume": 320508.0}, {"date": "2024-09-20", "close": 10.85, "volume": 422520.0}, {"date": "2024-09-23", "close": 10.47, "volume": 120627.0}, {"date": "2024-09-24", "close": 10.26, "volume": 142606.0}, {"date": "2024-09-25", "close": 10.3, "volume": 122667.0}, {"date": "2024-09-26", "close": 10.62, "volume": 160079.0}, {"date": "2024-09-27", "close": 10.7, "volume": 158197.0}, {"date": "2024-09-30", "close": 10.78, "volume": 108821.0}, {"date": "2024-10-01", "close": 10.65, "volume": 110138.0}, {"date": "2024-10-02", "close": 10.53, "volume": 101921.0}, {"date": "2024-10-03", "close": 10.55, "volume": 64603.0}, {"date": "2024-10-04", "close": 10.42, "volume": 50773.0}, {"date": "2024-10-07", "close": 10.68, "volume": 106483.0}, {"date": "2024-10-08", "close": 10.37, "volume": 88522.0}, {"date": "2024-10-09", "close": 10.52, "volume": 100201.0}, {"date": "2024-10-10", "close": 10.7, "volume": 85904.0}, {"date": "2024-10-11", "close": 10.88, "volume": 97797.0}, {"date": "2024-10-14", "close": 10.62, "volume": 60770.0}, {"date": "2024-10-15", "close": 10.81, "volume": 48059.0}, {"date": "2024-10-16", "close": 10.81, "volume": 101564.0}, {"date": "2024-10-17", "close": 11.09, "volume": 120299.0}, {"date": "2024-10-18", "close": 10.84, "volume": 606545.0}, {"date": "2024-10-21", "close": 11.29, "volume": 188462.0}, {"date": "2024-10-22", "close": 11.23, "volume": 141925.0}, {"date": "2024-10-23", "close": 11.0, "volume": 138669.0}, {"date": "2024-10-24", "close": 11.11, "volume": 85138.0}, {"date": "2024-10-25", "close": 10.87, "volume": 92249.0}, {"date": "2024-10-28", "close": 10.99, "volume": 51523.0}, {"date": "2024-10-29", "close": 10.97, "volume": 145994.0}, {"date": "2024-10-30", "close": 10.98, "volume": 78822.0}, {"date": "2024-10-31", "close": 10.93, "volume": 104306.0}, {"date": "2024-11-01", "close": 10.94, "volume": 71330.0}, {"date": "2024-11-04", "close": 10.92, "volume": 99811.0}, {"date": "2024-11-05", "close": 10.81, "volume": 92861.0}, {"date": "2024-11-06", "close": 11.03, "volume": 92106.0}, {"date": "2024-11-07", "close": 11.28, "volume": 75366.0}, {"date": "2024-11-08", "close": 11.27, "volume": 38974.0}, {"date": "2024-11-11", "close": 11.09, "volume": 63181.0}, {"date": "2024-11-12", "close": 11.2, "volume": 179967.0}, {"date": "2024-11-13", "close": 11.1, "volume": 49942.0}, {"date": "2024-11-14", "close": 10.93, "volume": 144358.0}, {"date": "2024-11-15", "close": 11.14, "volume": 88428.0}, {"date": "2024-11-18", "close": 11.2, "volume": 69039.0}, {"date": "2024-11-19", "close": 11.28, "volume": 87556.0}, {"date": "2024-11-20", "close": 11.21, "volume": 451545.0}, {"date": "2024-11-21", "close": 11.27, "volume": 624308.0}, {"date": "2024-11-22", "close": 11.28, "volume": 287409.0}, {"date": "2024-11-25", "close": 11.29, "volume": 189739.0}, {"date": "2024-11-26", "close": 11.36, "volume": 127850.0}, {"date": "2024-11-27", "close": 11.45, "volume": 80185.0}, {"date": "2024-11-28", "close": 11.45, "volume": 169118.0}, {"date": "2024-11-29", "close": 11.42, "volume": 65567.0}, {"date": "2024-12-02", "close": 11.76, "volume": 295901.0}, {"date": "2024-12-03", "close": 11.58, "volume": 81204.0}, {"date": "2024-12-04", "close": 11.48, "volume": 61911.0}, {"date": "2024-12-05", "close": 11.54, "volume": 76694.0}, {"date": "2024-12-06", "close": 11.52, "volume": 192289.0}, {"date": "2024-12-09", "close": 11.82, "volume": 98335.0}, {"date": "2024-12-10", "close": 11.94, "volume": 103679.0}, {"date": "2024-12-11", "close": 11.9, "volume": 835773.0}, {"date": "2024-12-12", "close": 11.82, "volume": 111453.0}, {"date": "2024-12-13", "close": 11.5, "volume": 221143.0}, {"date": "2024-12-16", "close": 11.53, "volume": 190343.0}, {"date": "2024-12-17", "close": 11.62, "volume": 88612.0}, {"date": "2024-12-18", "close": 11.77, "volume": 145877.0}, {"date": "2024-12-19", "close": 11.55, "volume": 195164.0}, {"date": "2024-12-20", "close": 11.17, "volume": 654026.0}, {"date": "2024-12-23", "close": 11.36, "volume": 59191.0}, {"date": "2024-12-24", "close": 11.37, "volume": 50896.0}, {"date": "2024-12-27", "close": 11.42, "volume": 61719.0}, {"date": "2024-12-30", "close": 11.43, "volume": 69768.0}, {"date": "2024-12-31", "close": 11.38, "volume": 108156.0}, {"date": "2025-01-02", "close": 11.28, "volume": 52776.0}, {"date": "2025-01-03", "close": 11.4, "volume": 57814.0}, {"date": "2025-01-06", "close": 11.2, "volume": 61424.0}, {"date": "2025-01-07", "close": 11.4, "volume": 57328.0}, {"date": "2025-01-08", "close": 11.42, "volume": 94728.0}, {"date": "2025-01-09", "close": 11.32, "volume": 45075.0}, {"date": "2025-01-10", "close": 11.2, "volume": 54187.0}, {"date": "2025-01-13", "close": 11.05, "volume": 113434.0}, {"date": "2025-01-14", "close": 11.25, "volume": 51257.0}, {"date": "2025-01-15", "close": 11.42, "volume": 98525.0}, {"date": "2025-01-16", "close": 11.5, "volume": 79002.0}, {"date": "2025-01-17", "close": 11.47, "volume": 52535.0}, {"date": "2025-01-20", "close": 11.6, "volume": 67186.0}, {"date": "2025-01-21", "close": 11.65, "volume": 86183.0}, {"date": "2025-01-22", "close": 11.59, "volume": 86713.0}, {"date": "2025-01-23", "close": 11.51, "volume": 52478.0}, {"date": "2025-01-24", "close": 11.55, "volume": 92897.0}, {"date": "2025-01-28", "close": 11.72, "volume": 136342.0}, {"date": "2025-01-29", "close": 11.75, "volume": 129480.0}, {"date": "2025-01-30", "close": 11.7, "volume": 167250.0}, {"date": "2025-01-31", "close": 11.83, "volume": 156873.0}, {"date": "2025-02-03", "close": 11.55, "volume": 94803.0}, {"date": "2025-02-04", "close": 11.53, "volume": 100489.0}, {"date": "2025-02-05", "close": 11.65, "volume": 385644.0}, {"date": "2025-02-06", "close": 11.62, "volume": 120061.0}, {"date": "2025-02-07", "close": 11.59, "volume": 52200.0}, {"date": "2025-02-10", "close": 11.48, "volume": 59954.0}, {"date": "2025-02-11", "close": 11.7, "volume": 110497.0}, {"date": "2025-02-12", "close": 11.93, "volume": 130050.0}, {"date": "2025-02-13", "close": 12.06, "volume": 146219.0}, {"date": "2025-02-14", "close": 12.37, "volume": 83694.0}, {"date": "2025-02-17", "close": 12.13, "volume": 150849.0}, {"date": "2025-02-18", "close": 12.24, "volume": 50061.0}, {"date": "2025-02-19", "close": 12.18, "volume": 104765.0}, {"date": "2025-02-20", "close": 12.13, "volume": 105764.0}, {"date": "2025-02-21", "close": 12.03, "volume": 58667.0}, {"date": "2025-02-24", "close": 13.58, "volume": 859890.0}, {"date": "2025-02-25", "close": 14.12, "volume": 467272.0}, {"date": "2025-02-26", "close": 13.96, "volume": 213843.0}, {"date": "2025-02-27", "close": 14.18, "volume": 231831.0}, {"date": "2025-02-28", "close": 14.6, "volume": 531169.0}, {"date": "2025-03-03", "close": 14.37, "volume": 209368.0}, {"date": "2025-03-04", "close": 14.29, "volume": 89118.0}, {"date": "2025-03-05", "close": 14.01, "volume": 238813.0}, {"date": "2025-03-06", "close": 14.06, "volume": 103766.0}, {"date": "2025-03-07", "close": 13.9, "volume": 108060.0}, {"date": "2025-03-10", "close": 13.9, "volume": 128308.0}, {"date": "2025-03-11", "close": 13.87, "volume": 112040.0}, {"date": "2025-03-12", "close": 13.6, "volume": 184649.0}, {"date": "2025-03-13", "close": 13.53, "volume": 160216.0}, {"date": "2025-03-14", "close": 13.78, "volume": 151129.0}, {"date": "2025-03-17", "close": 13.81, "volume": 136777.0}, {"date": "2025-03-18", "close": 13.98, "volume": 164164.0}, {"date": "2025-03-19", "close": 13.83, "volume": 95195.0}, {"date": "2025-03-20", "close": 13.9, "volume": 218963.0}, {"date": "2025-03-21", "close": 13.96, "volume": 256043.0}, {"date": "2025-03-24", "close": 13.63, "volume": 116032.0}, {"date": "2025-03-25", "close": 13.64, "volume": 98359.0}, {"date": "2025-03-26", "close": 13.49, "volume": 619770.0}, {"date": "2025-03-27", "close": 13.44, "volume": 248515.0}, {"date": "2025-03-28", "close": 13.57, "volume": 130662.0}, {"date": "2025-03-31", "close": 13.31, "volume": 265164.0}, {"date": "2025-04-01", "close": 13.46, "volume": 189012.0}, {"date": "2025-04-02", "close": 13.3, "volume": 96075.0}, {"date": "2025-04-03", "close": 13.07, "volume": 82494.0}, {"date": "2025-04-04", "close": 12.75, "volume": 114765.0}, {"date": "2025-04-07", "close": 12.65, "volume": 358767.0}, {"date": "2025-04-08", "close": 12.9, "volume": 135705.0}, {"date": "2025-04-09", "close": 12.69, "volume": 136663.0}, {"date": "2025-04-10", "close": 13.17, "volume": 174448.0}, {"date": "2025-04-11", "close": 13.26, "volume": 101430.0}, {"date": "2025-04-14", "close": 13.29, "volume": 65145.0}, {"date": "2025-04-15", "close": 13.12, "volume": 63346.0}, {"date": "2025-04-16", "close": 13.08, "volume": 72242.0}, {"date": "2025-04-17", "close": 13.35, "volume": 293302.0}, {"date": "2025-04-22", "close": 13.3, "volume": 163978.0}, {"date": "2025-04-23", "close": 13.44, "volume": 86054.0}, {"date": "2025-04-24", "close": 13.59, "volume": 88018.0}, {"date": "2025-04-28", "close": 13.6, "volume": 102876.0}, {"date": "2025-04-29", "close": 14.08, "volume": 122635.0}, {"date": "2025-04-30", "close": 14.13, "volume": 163809.0}, {"date": "2025-05-01", "close": 14.35, "volume": 160846.0}, {"date": "2025-05-02", "close": 14.67, "volume": 126326.0}, {"date": "2025-05-05", "close": 14.3, "volume": 111380.0}, {"date": "2025-05-06", "close": 14.71, "volume": 143823.0}, {"date": "2025-05-07", "close": 14.63, "volume": 108251.0}, {"date": "2025-05-08", "close": 14.88, "volume": 102855.0}, {"date": "2025-05-09", "close": 15.02, "volume": 112552.0}, {"date": "2025-05-12", "close": 14.74, "volume": 117781.0}, {"date": "2025-05-13", "close": 14.76, "volume": 88692.0}, {"date": "2025-05-14", "close": 14.92, "volume": 145612.0}, {"date": "2025-05-15", "close": 15.03, "volume": 179684.0}, {"date": "2025-05-16", "close": 15.26, "volume": 144970.0}, {"date": "2025-05-19", "close": 15.21, "volume": 290738.0}, {"date": "2025-05-20", "close": 15.28, "volume": 78013.0}, {"date": "2025-05-21", "close": 15.2, "volume": 96028.0}, {"date": "2025-05-22", "close": 15.09, "volume": 151072.0}, {"date": "2025-05-23", "close": 15.12, "volume": 133568.0}, {"date": "2025-05-26", "close": 15.43, "volume": 152024.0}, {"date": "2025-05-27", "close": 15.54, "volume": 251066.0}, {"date": "2025-05-28", "close": 16.04, "volume": 184231.0}, {"date": "2025-05-29", "close": 16.2, "volume": 115162.0}, {"date": "2025-05-30", "close": 16.25, "volume": 191498.0}, {"date": "2025-06-02", "close": 16.2, "volume": 161705.0}, {"date": "2025-06-03", "close": 16.25, "volume": 188492.0}, {"date": "2025-06-04", "close": 16.1, "volume": 219408.0}, {"date": "2025-06-05", "close": 16.17, "volume": 152321.0}, {"date": "2025-06-06", "close": 16.11, "volume": 96842.0}, {"date": "2025-06-10", "close": 16.16, "volume": 232515.0}, {"date": "2025-06-11", "close": 16.14, "volume": 191549.0}, {"date": "2025-06-12", "close": 16.27, "volume": 204585.0}, {"date": "2025-06-13", "close": 16.1, "volume": 166025.0}, {"date": "2025-06-16", "close": 16.39, "volume": 201155.0}, {"date": "2025-06-17", "close": 16.3, "volume": 272846.0}, {"date": "2025-06-18", "close": 16.08, "volume": 253151.0}, {"date": "2025-06-19", "close": 16.3, "volume": 351370.0}, {"date": "2025-06-20", "close": 16.18, "volume": 789563.0}, {"date": "2025-06-23", "close": 16.26, "volume": 104455.0}, {"date": "2025-06-24", "close": 16.3, "volume": 200383.0}, {"date": "2025-06-25", "close": 16.48, "volume": 195627.0}, {"date": "2025-06-26", "close": 16.58, "volume": 173065.0}, {"date": "2025-06-27", "close": 16.41, "volume": 109090.0}, {"date": "2025-06-30", "close": 16.65, "volume": 235184.0}, {"date": "2025-07-01", "close": 16.5, "volume": 152018.0}, {"date": "2025-07-02", "close": 16.61, "volume": 152861.0}, {"date": "2025-07-03", "close": 16.59, "volume": 161458.0}, {"date": "2025-07-04", "close": 16.35, "volume": 98446.0}, {"date": "2025-07-07", "close": 16.14, "volume": 140530.0}, {"date": "2025-07-08", "close": 16.21, "volume": 228083.0}, {"date": "2025-07-09", "close": 16.3, "volume": 302271.0}, {"date": "2025-07-10", "close": 16.3, "volume": 262158.0}, {"date": "2025-07-11", "close": 16.23, "volume": 110204.0}, {"date": "2025-07-14", "close": 16.3, "volume": 317618.0}, {"date": "2025-07-15", "close": 16.45, "volume": 597186.0}, {"date": "2025-07-16", "close": 16.47, "volume": 604483.0}, {"date": "2025-07-17", "close": 16.62, "volume": 1013061.0}, {"date": "2025-07-18", "close": 16.74, "volume": 503994.0}, {"date": "2025-07-21", "close": 16.37, "volume": 146494.0}, {"date": "2025-07-22", "close": 16.12, "volume": 185212.0}, {"date": "2025-07-23", "close": 16.05, "volume": 612337.0}, {"date": "2025-07-24", "close": 15.86, "volume": 1828169.0}, {"date": "2025-07-25", "close": 15.95, "volume": 139751.0}, {"date": "2025-07-28", "close": 16.1, "volume": 136833.0}, {"date": "2025-07-29", "close": 16.7, "volume": 252653.0}, {"date": "2025-07-30", "close": 16.98, "volume": 318916.0}, {"date": "2025-07-31", "close": 17.0, "volume": 173411.0}, {"date": "2025-08-01", "close": 17.0, "volume": 153187.0}, {"date": "2025-08-04", "close": 17.02, "volume": 376297.0}, {"date": "2025-08-05", "close": 17.26, "volume": 332624.0}, {"date": "2025-08-06", "close": 17.12, "volume": 337254.0}, {"date": "2025-08-07", "close": 17.24, "volume": 132179.0}, {"date": "2025-08-08", "close": 17.06, "volume": 144011.0}, {"date": "2025-08-11", "close": 16.94, "volume": 127551.0}, {"date": "2025-08-12", "close": 17.02, "volume": 109606.0}, {"date": "2025-08-13", "close": 17.23, "volume": 151364.0}, {"date": "2025-08-14", "close": 17.32, "volume": 155415.0}, {"date": "2025-08-15", "close": 17.5, "volume": 120051.0}, {"date": "2025-08-18", "close": 17.75, "volume": 390434.0}, {"date": "2025-08-19", "close": 17.5, "volume": 179372.0}, {"date": "2025-08-20", "close": 17.48, "volume": 209323.0}, {"date": "2025-08-21", "close": 17.3, "volume": 394705.0}, {"date": "2025-08-22", "close": 17.14, "volume": 201270.0}, {"date": "2025-08-25", "close": 14.62, "volume": 897286.0}, {"date": "2025-08-26", "close": 14.71, "volume": 631772.0}, {"date": "2025-08-27", "close": 14.24, "volume": 654545.0}, {"date": "2025-08-28", "close": 13.98, "volume": 332260.0}, {"date": "2025-08-29", "close": 14.04, "volume": 268716.0}, {"date": "2025-09-01", "close": 14.07, "volume": 182053.0}, {"date": "2025-09-02", "close": 13.83, "volume": 259598.0}, {"date": "2025-09-03", "close": 13.65, "volume": 228246.0}, {"date": "2025-09-04", "close": 13.8, "volume": 292798.0}, {"date": "2025-09-05", "close": 14.06, "volume": 407310.0}, {"date": "2025-09-08", "close": 14.06, "volume": 522427.0}, {"date": "2025-09-09", "close": 13.84, "volume": 285194.0}, {"date": "2025-09-10", "close": 13.72, "volume": 297691.0}, {"date": "2025-09-11", "close": 13.7, "volume": 254780.0}, {"date": "2025-09-12", "close": 13.79, "volume": 197583.0}, {"date": "2025-09-15", "close": 13.9, "volume": 208412.0}, {"date": "2025-09-16", "close": 13.78, "volume": 142199.0}, {"date": "2025-09-17", "close": 13.46, "volume": 196043.0}, {"date": "2025-09-18", "close": 13.45, "volume": 179166.0}, {"date": "2025-09-19", "close": 13.32, "volume": 448530.0}, {"date": "2025-09-22", "close": 13.42, "volume": 115339.0}, {"date": "2025-09-23", "close": 13.4, "volume": 182583.0}, {"date": "2025-09-24", "close": 13.1, "volume": 969701.0}, {"date": "2025-09-25", "close": 13.14, "volume": 131130.0}, {"date": "2025-09-26", "close": 13.08, "volume": 121073.0}, {"date": "2025-09-29", "close": 13.1, "volume": 86014.0}, {"date": "2025-09-30", "close": 13.07, "volume": 200683.0}, {"date": "2025-10-01", "close": 13.19, "volume": 128864.0}, {"date": "2025-10-02", "close": 13.32, "volume": 121594.0}, {"date": "2025-10-03", "close": 13.48, "volume": 131971.0}, {"date": "2025-10-06", "close": 13.35, "volume": 156294.0}, {"date": "2025-10-07", "close": 13.2, "volume": 372985.0}, {"date": "2025-10-08", "close": 13.0, "volume": 347235.0}, {"date": "2025-10-09", "close": 13.32, "volume": 121316.0}, {"date": "2025-10-10", "close": 13.23, "volume": 160508.0}, {"date": "2025-10-13", "close": 13.09, "volume": 76566.0}, {"date": "2025-10-14", "close": 13.05, "volume": 106441.0}, {"date": "2025-10-15", "close": 13.07, "volume": 133822.0}, {"date": "2025-10-16", "close": 13.13, "volume": 125489.0}, {"date": "2025-10-17", "close": 12.88, "volume": 115744.0}, {"date": "2025-10-20", "close": 12.83, "volume": 142228.0}, {"date": "2025-10-21", "close": 12.82, "volume": 278624.0}, {"date": "2025-10-22", "close": 12.96, "volume": 232008.0}, {"date": "2025-10-23", "close": 13.38, "volume": 226537.0}, {"date": "2025-10-24", "close": 14.22, "volume": 501911.0}, {"date": "2025-10-27", "close": 14.46, "volume": 231648.0}, {"date": "2025-10-28", "close": 14.4, "volume": 251811.0}, {"date": "2025-10-29", "close": 14.4, "volume": 165445.0}, {"date": "2025-10-30", "close": 14.49, "volume": 226169.0}, {"date": "2025-10-31", "close": 14.49, "volume": 133760.0}, {"date": "2025-11-03", "close": 14.51, "volume": 98604.0}, {"date": "2025-11-04", "close": 14.5, "volume": 176710.0}, {"date": "2025-11-05", "close": 14.55, "volume": 235438.0}, {"date": "2025-11-06", "close": 14.5, "volume": 161259.0}, {"date": "2025-11-07", "close": 14.66, "volume": 141155.0}, {"date": "2025-11-10", "close": 14.68, "volume": 141470.0}, {"date": "2025-11-11", "close": 14.92, "volume": 212517.0}, {"date": "2025-11-12", "close": 14.54, "volume": 640878.0}, {"date": "2025-11-13", "close": 14.53, "volume": 172866.0}, {"date": "2025-11-14", "close": 14.1, "volume": 138629.0}, {"date": "2025-11-17", "close": 14.1, "volume": 154584.0}, {"date": "2025-11-18", "close": 13.8, "volume": 120267.0}, {"date": "2025-11-19", "close": 13.65, "volume": 107199.0}, {"date": "2025-11-20", "close": 14.01, "volume": 220000.0}, {"date": "2025-11-21", "close": 13.66, "volume": 147086.0}, {"date": "2025-11-24", "close": 14.0, "volume": 122972.0}, {"date": "2025-11-25", "close": 13.84, "volume": 69446.0}, {"date": "2025-11-26", "close": 14.11, "volume": 153412.0}, {"date": "2025-11-27", "close": 13.99, "volume": 68521.0}, {"date": "2025-11-28", "close": 13.76, "volume": 147366.0}, {"date": "2025-12-01", "close": 13.79, "volume": 93734.0}, {"date": "2025-12-02", "close": 14.02, "volume": 110819.0}, {"date": "2025-12-03", "close": 13.96, "volume": 117526.0}, {"date": "2025-12-04", "close": 13.96, "volume": 135175.0}, {"date": "2025-12-05", "close": 14.21, "volume": 145918.0}, {"date": "2025-12-08", "close": 14.04, "volume": 116343.0}, {"date": "2025-12-09", "close": 13.92, "volume": 76502.0}, {"date": "2025-12-10", "close": 13.77, "volume": 86956.0}, {"date": "2025-12-11", "close": 13.66, "volume": 142882.0}, {"date": "2025-12-12", "close": 13.8, "volume": 88596.0}, {"date": "2025-12-15", "close": 13.75, "volume": 84160.0}, {"date": "2025-12-16", "close": 13.77, "volume": 129760.0}, {"date": "2025-12-17", "close": 13.44, "volume": 511881.0}, {"date": "2025-12-18", "close": 13.51, "volume": 203248.0}, {"date": "2025-12-19", "close": 13.42, "volume": 109810.0}, {"date": "2025-12-22", "close": 13.35, "volume": 58585.0}, {"date": "2025-12-23", "close": 13.1, "volume": 146916.0}, {"date": "2025-12-24", "close": 12.96, "volume": 130426.0}, {"date": "2025-12-29", "close": 12.67, "volume": 127007.0}, {"date": "2025-12-30", "close": 12.63, "volume": 56236.0}, {"date": "2025-12-31", "close": 12.56, "volume": 40376.0}, {"date": "2026-01-02", "close": 12.57, "volume": 44252.0}, {"date": "2026-01-05", "close": 12.58, "volume": 61863.0}, {"date": "2026-01-06", "close": 12.44, "volume": 185975.0}, {"date": "2026-01-07", "close": 12.58, "volume": 119996.0}, {"date": "2026-01-08", "close": 12.61, "volume": 125894.0}, {"date": "2026-01-09", "close": 12.56, "volume": 59964.0}, {"date": "2026-01-12", "close": 12.74, "volume": 56071.0}, {"date": "2026-01-13", "close": 12.64, "volume": 152814.0}, {"date": "2026-01-14", "close": 12.64, "volume": 100269.0}, {"date": "2026-01-15", "close": 12.7, "volume": 121072.0}, {"date": "2026-01-16", "close": 12.81, "volume": 49739.0}, {"date": "2026-01-19", "close": 12.65, "volume": 107881.0}, {"date": "2026-01-20", "close": 12.65, "volume": 187159.0}, {"date": "2026-01-21", "close": 12.62, "volume": 208519.0}, {"date": "2026-01-22", "close": 12.78, "volume": 111057.0}, {"date": "2026-01-23", "close": 12.57, "volume": 263747.0}, {"date": "2026-01-27", "close": 12.59, "volume": 128298.0}, {"date": "2026-01-28", "close": 12.66, "volume": 162246.0}, {"date": "2026-01-29", "close": 12.34, "volume": 192353.0}, {"date": "2026-01-30", "close": 12.55, "volume": 170768.0}, {"date": "2026-02-02", "close": 12.47, "volume": 151425.0}, {"date": "2026-02-03", "close": 12.5, "volume": 73693.0}, {"date": "2026-02-04", "close": 12.7, "volume": 424553.0}, {"date": "2026-02-05", "close": 12.7, "volume": 181428.0}, {"date": "2026-02-06", "close": 12.54, "volume": 1056029.0}, {"date": "2026-02-09", "close": 12.72, "volume": 153260.0}, {"date": "2026-02-10", "close": 12.72, "volume": 143494.0}, {"date": "2026-02-11", "close": 12.78, "volume": 92204.0}, {"date": "2026-02-12", "close": 12.62, "volume": 201444.0}, {"date": "2026-02-13", "close": 12.57, "volume": 202913.0}, {"date": "2026-02-16", "close": 12.76, "volume": 199462.0}, {"date": "2026-02-17", "close": 12.97, "volume": 149418.0}, {"date": "2026-02-18", "close": 13.15, "volume": 158259.0}, {"date": "2026-02-19", "close": 13.17, "volume": 208063.0}, {"date": "2026-02-20", "close": 13.22, "volume": 177529.0}, {"date": "2026-02-23", "close": 12.96, "volume": 293452.0}, {"date": "2026-02-24", "close": 12.98, "volume": 364316.0}, {"date": "2026-02-25", "close": 12.96, "volume": 289064.0}, {"date": "2026-02-26", "close": 13.19, "volume": 294981.0}, {"date": "2026-02-27", "close": 13.3, "volume": 699484.0}, {"date": "2026-03-02", "close": 13.16, "volume": 271298.0}, {"date": "2026-03-03", "close": 12.8, "volume": 190223.0}, {"date": "2026-03-04", "close": 12.73, "volume": 377231.0}, {"date": "2026-03-05", "close": 12.58, "volume": 233974.0}, {"date": "2026-03-06", "close": 12.69, "volume": 166759.0}, {"date": "2026-03-09", "close": 12.32, "volume": 281908.0}, {"date": "2026-03-10", "close": 12.45, "volume": 100663.0}, {"date": "2026-03-11", "close": 12.39, "volume": 205996.0}, {"date": "2026-03-12", "close": 12.43, "volume": 349523.0}, {"date": "2026-03-13", "close": 12.32, "volume": 101062.0}, {"date": "2026-03-16", "close": 12.33, "volume": 142963.0}, {"date": "2026-03-17", "close": 12.35, "volume": 103254.0}, {"date": "2026-03-18", "close": 12.41, "volume": 96053.0}, {"date": "2026-03-19", "close": 12.27, "volume": 269842.0}, {"date": "2026-03-20", "close": 12.66, "volume": 968843.0}, {"date": "2026-03-23", "close": 12.49, "volume": 234324.0}, {"date": "2026-03-24", "close": 12.53, "volume": 127268.0}, {"date": "2026-03-25", "close": 12.84, "volume": 271044.0}, {"date": "2026-03-26", "close": 12.62, "volume": 159496.0}, {"date": "2026-03-27", "close": 12.77, "volume": 71626.0}, {"date": "2026-03-30", "close": 13.25, "volume": 121348.0}, {"date": "2026-03-31", "close": 13.2, "volume": 244749.0}, {"date": "2026-04-01", "close": 13.21, "volume": 92010.0}, {"date": "2026-04-02", "close": 13.19, "volume": 100350.0}, {"date": "2026-04-07", "close": 13.56, "volume": 154061.0}, {"date": "2026-04-08", "close": 13.55, "volume": 165076.0}, {"date": "2026-04-09", "close": 13.49, "volume": 118864.0}, {"date": "2026-04-10", "close": 13.59, "volume": 98960.0}, {"date": "2026-04-13", "close": 13.33, "volume": 143080.0}, {"date": "2026-04-14", "close": 13.37, "volume": 116130.0}, {"date": "2026-04-15", "close": 13.43, "volume": 117276.0}, {"date": "2026-04-16", "close": 13.51, "volume": 93947.0}, {"date": "2026-04-17", "close": 13.57, "volume": 59517.0}, {"date": "2026-04-20", "close": 13.5, "volume": 51215.0}, {"date": "2026-04-21", "close": 13.55, "volume": 71823.0}, {"date": "2026-04-22", "close": 13.59, "volume": 96561.0}, {"date": "2026-04-23", "close": 13.79, "volume": 147844.0}, {"date": "2026-04-24", "close": 12.79, "volume": 415457.0}, {"date": "2026-04-27", "close": 12.45, "volume": 195787.0}, {"date": "2026-04-28", "close": 12.02, "volume": 404448.0}, {"date": "2026-04-29", "close": 11.99, "volume": 320114.0}, {"date": "2026-04-30", "close": 11.97, "volume": 266786.0}, {"date": "2026-05-01", "close": 12.08, "volume": 252542.0}, {"date": "2026-05-04", "close": 11.98, "volume": 147895.0}, {"date": "2026-05-05", "close": 11.85, "volume": 60340.0}, {"date": "2026-05-06", "close": 11.83, "volume": 122823.0}, {"date": "2026-05-07", "close": 12.0, "volume": 135726.0}, {"date": "2026-05-08", "close": 11.67, "volume": 132720.0}, {"date": "2026-05-11", "close": 11.58, "volume": 157574.0}, {"date": "2026-05-12", "close": 11.42, "volume": 223308.0}, {"date": "2026-05-13", "close": 11.34, "volume": 177771.0}, {"date": "2026-05-14", "close": 11.34, "volume": 279775.0}, {"date": "2026-05-15", "close": 11.99, "volume": 291978.0}, {"date": "2026-05-18", "close": 11.8, "volume": 127935.0}, {"date": "2026-05-19", "close": 12.21, "volume": 204196.0}, {"date": "2026-05-20", "close": 12.03, "volume": 236843.0}, {"date": "2026-05-21", "close": 12.0, "volume": 463185.0}, {"date": "2026-05-22", "close": 11.97, "volume": 187514.0}, {"date": "2026-05-25", "close": 12.0, "volume": 298508.0}, {"date": "2026-05-26", "close": 12.05, "volume": 198790.0}, {"date": "2026-05-27", "close": 12.08, "volume": 146386.0}, {"date": "2026-05-28", "close": 12.09, "volume": 196951.0}, {"date": "2026-05-29", "close": 12.57, "volume": 486789.0}, {"date": "2026-06-01", "close": 12.07, "volume": 223102.0}, {"date": "2026-06-02", "close": 11.87, "volume": 201516.0}, {"date": "2026-06-03", "close": 11.95, "volume": 168973.0}, {"date": "2026-06-04", "close": 11.84, "volume": 198045.0}, {"date": "2026-06-05", "close": 12.0, "volume": 184439.0}, {"date": "2026-06-09", "close": 12.25, "volume": 194168.0}, {"date": "2026-06-10", "close": 12.49, "volume": 122484.0}, {"date": "2026-06-11", "close": 12.4, "volume": 196978.0}, {"date": "2026-06-12", "close": 12.5, "volume": 180717.0}, {"date": "2026-06-15", "close": 12.7, "volume": 158891.0}, {"date": "2026-06-16", "close": 12.89, "volume": 89259.0}, {"date": "2026-06-17", "close": 12.9, "volume": 107322.0}, {"date": "2026-06-18", "close": 12.77, "volume": 142290.0}, {"date": "2026-06-19", "close": 12.97, "volume": 495254.0}, {"date": "2026-06-22", "close": 13.2, "volume": 173304.0}, {"date": "2026-06-23", "close": 13.12, "volume": 120933.0}, {"date": "2026-06-24", "close": 12.83, "volume": 158341.0}, {"date": "2026-06-25", "close": 13.0, "volume": 396900.0}, {"date": "2026-06-26", "close": 12.93, "volume": 149215.0}, {"date": "2026-06-29", "close": 12.97, "volume": 182973.0}, {"date": "2026-06-30", "close": 12.88, "volume": 95758.0}, {"date": "2026-07-01", "close": 12.8, "volume": 117060.0}, {"date": "2026-07-02", "close": 12.64, "volume": 132718.0}, {"date": "2026-07-03", "close": 12.73, "volume": 146519.0}, {"date": "2026-07-06", "close": 12.59, "volume": 268310.0}, {"date": "2026-07-07", "close": 12.52, "volume": 177650.0}, {"date": "2026-07-08", "close": 12.69, "volume": 177773.0}, {"date": "2026-07-09", "close": 12.77, "volume": 139048.0}, {"date": "2026-07-10", "close": 12.47, "volume": 284532.0}, {"date": "2026-07-13", "close": 12.56, "volume": 109944.0}, {"date": "2026-07-14", "close": 12.53, "volume": 132298.0}, {"date": "2026-07-15", "close": 12.38, "volume": 75754.0}, {"date": "2026-07-16", "close": 12.53, "volume": 167624.0}, {"date": "2026-07-17", "close": 12.44, "volume": 91900.0}, {"date": "2026-07-20", "close": 12.51, "volume": 259437.0}, {"date": "2026-07-21", "close": 12.04, "volume": 311538.0}, {"date": "2026-07-22", "close": 12.08, "volume": 220857.0}, {"date": "2026-07-23", "close": 11.99, "volume": 125912.0}, {"date": "2026-07-24", "close": 12.06, "volume": 86109.0}, {"date": "2026-07-27", "close": 12.3, "volume": 78302.0}, {"date": "2026-07-28", "close": 12.52, "volume": 91053.0}, {"date": "2026-07-29", "close": 12.87, "volume": 148976.0}, {"date": "2026-07-30", "close": 12.78, "volume": 112091.0}, {"date": "2026-07-31", "close": 12.86, "volume": 115932.0}, {"date": "2026-08-03", "close": 13.12, "volume": 141525.0}, {"date": "2026-08-04", "close": 13.8, "volume": 153448.0}, {"date": "2026-08-05", "close": 13.85, "volume": 190058.0}, {"date": "2026-08-06", "close": 14.41, "volume": 244753.0}, {"date": "2026-08-07", "close": 14.44, "volume": 216639.0}, {"date": "2026-08-10", "close": 14.2, "volume": 111408.0}, {"date": "2026-08-11", "close": 14.29, "volume": 285985.0}, {"date": "2026-08-12", "close": 14.12, "volume": 125475.0}, {"date": "2026-08-13", "close": 14.14, "volume": 110355.0}, {"date": "2026-08-14", "close": 13.94, "volume": 91490.0}, {"date": "2026-08-17", "close": 14.14, "volume": 96731.0}, {"date": "2026-08-18", "close": 14.1, "volume": 116746.0}, {"date": "2026-08-19", "close": 14.02, "volume": 207204.0}, {"date": "2026-08-20", "close": 14.05, "volume": 289567.0}, {"date": "2026-08-21", "close": 14.08, "volume": 109255.0}, {"date": "2026-08-24", "close": 15.33, "volume": 508270.0}, {"date": "2026-08-25", "close": 15.43, "volume": 651513.0}, {"date": "2026-08-26", "close": 15.37, "volume": 429142.0}, {"date": "2026-08-27", "close": 15.3, "volume": 216490.0}, {"date": "2026-08-28", "close": 15.09, "volume": 152233.0}, {"date": "2026-08-31", "close": 15.2, "volume": 153567.0}, {"date": "2026-09-01", "close": 14.9, "volume": 217744.0}, {"date": "2026-09-02", "close": 14.87, "volume": 135012.0}, {"date": "2026-09-03", "close": 14.75, "volume": 108310.0}, {"date": "2026-09-04", "close": 14.67, "volume": 175903.0}, {"date": "2026-09-07", "close": 14.29, "volume": 333333.0}, {"date": "2026-09-08", "close": 14.07, "volume": 252335.0}, {"date": "2026-09-09", "close": 13.51, "volume": 390845.0}, {"date": "2026-09-10", "close": 13.38, "volume": 203643.0}, {"date": "2026-09-11", "close": 13.23, "volume": 185159.0}, {"date": "2026-09-14", "close": 13.32, "volume": 138821.0}, {"date": "2026-09-15", "close": 13.39, "volume": 232422.0}, {"date": "2026-09-16", "close": 13.3, "volume": 472786.0}, {"date": "2026-09-17", "close": 13.29, "volume": 336421.0}, {"date": "2026-09-18", "close": 13.24, "volume": 4550747.0}], "refreshing": true}