{"ticker": "GPT", "overview": {"name": "GPT Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "GPT", "has_prices": true, "as_of": "2026-09-18", "last": 4.46, "prev_close": 4.52, "change": -0.05999999999999961, "change_pct": -0.013274336283185756, "session_volume": 13936657.0, "vwap_5": 4.504712625219772, "vwap_20": 4.568049618652907, "vwap_60": 4.791441017119085, "vwap_250": 5.009055900315711, "high_52w": 5.68, "low_52w": 4.39, "avg_volume_20": 7660665.45, "sessions": 400, "market_cap": {"value": 8658409984.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144715", "src": "ASX", "ticker": "GPT", "cik": "", "company": "GPT Group", "company_raw": "GPT Group", "who": "Russell Proutt", "who_key": "Russell Proutt", "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": "Russell Proutt just moved their GPT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144715", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51286}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": 941012.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140656-2A1699788", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Osmond", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Osmond", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-02", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "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/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Gannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vickki McFadden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-20", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Gannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-15", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Mason", "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/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Menhinnitt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-27", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Russell Proutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-24", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Whitfield AM", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Louise Mason", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-30", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Johnston", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-03", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bob Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-25", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Gannon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-22", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anne Brennan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-20", "source_url": "https://www.marketindex.com.au/asx/gpt", "needs_ocr": 0}], "directors": [{"name": "Anne Brennan", "first_seen": "2022-05-02", "last_seen": "2025-02-20", "status": "current", "notices": 4}, {"name": "Vickki McFadden", "first_seen": "2018-02-28", "last_seen": "2025-03-27", "status": "current", "notices": 5}, {"name": "Shane Gannon", "first_seen": "2023-04-30", "last_seen": "2025-03-31", "status": "current", "notices": 4}, {"name": "Tony Osmond", "first_seen": "2026-03-02", "last_seen": "2026-03-16", "status": "current", "notices": 2}, {"name": "Russell Proutt", "first_seen": "2024-05-24", "last_seen": "2026-09-28", "status": "current", "notices": 11}, {"name": "R Ferguson", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "M Cameron", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "G Tilbrook", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "E Goodwin", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "E Doyle", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "B Crotty", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "A McDonald", "first_seen": "2015-03-12", "last_seen": "2015-03-12", "status": "past", "notices": 1}, {"name": "Rob Ferguson", "first_seen": "2018-05-03", "last_seen": "2018-05-03", "status": "past", "notices": 1}, {"name": "Brendan Crotty", "first_seen": "2018-11-12", "last_seen": "2018-11-12", "status": "past", "notices": 1}, {"name": "Eileen Doyle", "first_seen": "2019-05-17", "last_seen": "2019-05-17", "status": "past", "notices": 1}, {"name": "Lim Swe Guan", "first_seen": "2017-05-15", "last_seen": "2020-01-05", "status": "past", "notices": 3}, {"name": "Robert Whitfield", "first_seen": "2020-05-15", "last_seen": "2020-05-15", "status": "past", "notices": 1}, {"name": "Gene Tilbrook", "first_seen": "2019-07-24", "last_seen": "2021-01-04", "status": "past", "notices": 2}, {"name": "Rob Whitfield AM", "first_seen": "2021-02-24", "last_seen": "2021-02-24", "status": "past", "notices": 1}, {"name": "Tracey Horton AO", "first_seen": "2019-05-01", "last_seen": "2022-03-17", "status": "past", "notices": 5}, {"name": "Angus McNaughton", "first_seen": "2018-11-01", "last_seen": "2022-05-11", "status": "past", "notices": 5}, {"name": "Michelle Somerville", "first_seen": "2015-12-01", "last_seen": "2023-05-10", "status": "past", "notices": 5}, {"name": "Bob Johnston", "first_seen": "2018-02-13", "last_seen": "2024-03-03", "status": "past", "notices": 15}, {"name": "Robert Whitfield AM", "first_seen": "2022-09-27", "last_seen": "2024-05-08", "status": "past", "notices": 2}, {"name": "Mark Menhinnitt", "first_seen": "2019-10-01", "last_seen": "2024-08-27", "status": "past", "notices": 4}, {"name": "Louise Mason", "first_seen": "2024-04-30", "last_seen": "2024-09-03", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-01", "form": "Issued Capital", "title": "Notification of cessation of securities - GPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143630-2A1701387"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Russell Proutt", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140656-2A1699788"}, {"date": "2026-09-13", "form": "Asset Acquisition & Disposal", "title": "GPT expands its value-add Partnership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134918-2A1696838"}, {"date": "2026-08-16", "form": "Periodic Reports", "title": "2026 Interim Result Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121426-2A1689704"}, {"date": "2026-08-16", "form": "Other", "title": "GPT announces its 2026 Interim Result", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121424-2A1689703"}, {"date": "2026-08-16", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - GPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121422-2A1689702"}, {"date": "2026-08-16", "form": "Periodic Reports", "title": "GPT Management Holdings 2026 Interim Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121420-2A1689701"}], "performance": {"ticker": "GPT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 9.44894808, "volume": 65863.0}, {"date": "1990-08-03", "close": 9.01945044, "volume": 38047.0}, {"date": "1990-08-06", "close": 8.98641216, "volume": 47642.0}, {"date": "1990-08-07", "close": 8.88729732, "volume": 104212.0}, {"date": "1990-08-08", "close": 8.85425904, "volume": 39621.0}, {"date": "1990-08-09", "close": 8.9203356, "volume": 60506.0}, {"date": "1990-08-10", "close": 9.2507184, "volume": 41618.0}, {"date": "1990-08-13", "close": 9.18464184, "volume": 164688.0}, {"date": "1990-08-14", "close": 9.18464184, "volume": 16920.0}, {"date": "1990-08-15", "close": 9.11856528, "volume": 21611.0}, {"date": "1990-08-16", "close": 9.18464184, "volume": 107270.0}, {"date": "1990-08-17", "close": 9.085527, "volume": 41891.0}, {"date": "1990-08-20", "close": 8.98641216, "volume": 8293.0}, {"date": "1990-08-21", "close": 9.085527, "volume": 8657.0}, {"date": "1990-08-22", "close": 8.9203356, "volume": 138113.0}, {"date": "1990-08-23", "close": 8.5899528, "volume": 239419.0}, {"date": "1990-08-24", "close": 8.68906764, "volume": 30359.0}, {"date": "1990-08-27", "close": 8.9203356, "volume": 22429.0}, {"date": "1990-08-28", "close": 9.085527, "volume": 138445.0}, {"date": "1990-08-29", "close": 8.98641216, "volume": 372780.0}, {"date": "1990-08-30", "close": 9.01945044, "volume": 32205.0}, {"date": "1990-08-31", "close": 9.01945044, "volume": 48398.0}, {"date": "1990-09-03", "close": 9.085527, "volume": 28482.0}, {"date": "1990-09-04", "close": 9.085527, "volume": 75791.0}, {"date": "1990-09-05", "close": 9.05248872, "volume": 63109.0}, {"date": "1990-09-06", "close": 9.01945044, "volume": 24608.0}, {"date": "1990-09-07", "close": 8.85425904, "volume": 91137.0}, {"date": "1990-09-10", "close": 9.05248872, "volume": 46976.0}, {"date": "1990-09-11", "close": 9.05248872, "volume": 69102.0}, {"date": "1990-09-12", "close": 8.98641216, "volume": 129274.0}, {"date": "1990-09-13", "close": 8.98641216, "volume": 51516.0}, {"date": "1990-09-14", "close": 9.01945044, "volume": 32477.0}, {"date": "1990-09-17", "close": 9.05248872, "volume": 19371.0}, {"date": "1990-09-18", "close": 9.05248872, "volume": 35444.0}, {"date": "1990-09-19", "close": 9.01945044, "volume": 80482.0}, {"date": "1990-09-20", "close": 9.05248872, "volume": 74610.0}, {"date": "1990-09-21", "close": 8.98641216, "volume": 95798.0}, {"date": "1990-09-24", "close": 8.98641216, "volume": 89230.0}, {"date": "1990-09-25", "close": 8.78818248, "volume": 34778.0}, {"date": "1990-09-26", "close": 8.78818248, "volume": 77395.0}, {"date": "1990-09-27", "close": 8.78818248, "volume": 111628.0}, {"date": "1990-09-28", "close": 8.85425904, "volume": 181729.0}, {"date": "1990-10-01", "close": 8.68906764, "volume": 75670.0}, {"date": "1990-10-02", "close": 8.7551442, "volume": 164082.0}, {"date": "1990-10-03", "close": 8.68906764, "volume": 61232.0}, {"date": "1990-10-04", "close": 8.62299108, "volume": 187358.0}, {"date": "1990-10-05", "close": 8.62299108, "volume": 11381.0}, {"date": "1990-10-08", "close": 8.72210592, "volume": 177158.0}, {"date": "1990-10-09", "close": 8.7551442, "volume": 28452.0}, {"date": "1990-10-10", "close": 8.82122076, "volume": 13711.0}, {"date": "1990-10-11", "close": 8.72210592, "volume": 53332.0}, {"date": "1990-10-12", "close": 8.68906764, "volume": 46582.0}, {"date": "1990-10-15", "close": 8.62299108, "volume": 108238.0}, {"date": "1990-10-16", "close": 8.65602936, "volume": 26121.0}, {"date": "1990-10-17", "close": 8.65602936, "volume": 37926.0}, {"date": "1990-10-18", "close": 8.65602936, "volume": 108268.0}, {"date": "1990-10-19", "close": 8.65602936, "volume": 40862.0}, {"date": "1990-10-22", "close": 8.5899528, "volume": 52424.0}, {"date": "1990-10-23", "close": 8.5899528, "volume": 77274.0}, {"date": "1990-10-24", "close": 8.62299108, "volume": 21066.0}, {"date": "1990-10-25", "close": 8.55691452, "volume": 90501.0}, {"date": "1990-10-26", "close": 8.5899528, "volume": 65106.0}, {"date": "1990-10-29", "close": 8.55691452, "volume": 22731.0}, {"date": "1990-10-30", "close": 8.5899528, "volume": 18433.0}, {"date": "1990-10-31", "close": 8.5899528, "volume": 42193.0}, {"date": "1990-11-01", "close": 8.5899528, "volume": null}, {"date": "1990-11-02", "close": 8.65602936, "volume": 48308.0}, {"date": "1990-11-05", "close": 8.62299108, "volume": 39288.0}, {"date": "1990-11-06", "close": 8.5899528, "volume": 40650.0}, {"date": "1990-11-07", "close": 8.65602936, "volume": 21309.0}, {"date": "1990-11-08", "close": 8.5899528, "volume": 53029.0}, {"date": "1990-11-09", "close": 8.5899528, "volume": 72401.0}, {"date": "1990-11-12", "close": 8.65602936, "volume": 33264.0}, {"date": "1990-11-13", "close": 8.68906764, "volume": 139021.0}, {"date": "1990-11-14", "close": 8.65602936, "volume": 71977.0}, {"date": "1990-11-15", "close": 8.68906764, "volume": 25788.0}, {"date": "1990-11-16", "close": 8.68906764, "volume": 15225.0}, {"date": "1990-11-19", "close": 8.68906764, "volume": 42254.0}, {"date": "1990-11-20", "close": 8.68906764, "volume": 105242.0}, {"date": "1990-11-21", "close": 8.65602936, "volume": 26333.0}, {"date": "1990-11-22", "close": 8.72210592, "volume": 234849.0}, {"date": "1990-11-23", "close": 8.72210592, "volume": 224951.0}, {"date": "1990-11-26", "close": 8.62299108, "volume": 439702.0}, {"date": "1990-11-27", "close": 8.5899528, "volume": 171619.0}, {"date": "1990-11-28", "close": 8.65602936, "volume": 245987.0}, {"date": "1990-11-29", "close": 8.5899528, "volume": 72038.0}, {"date": "1990-11-30", "close": 8.5899528, "volume": 301983.0}, {"date": "1990-12-03", "close": 8.5899528, "volume": 34415.0}, {"date": "1990-12-04", "close": 8.4247614, "volume": 92287.0}, {"date": "1990-12-05", "close": 8.49083796, "volume": 81512.0}, {"date": "1990-12-06", "close": 8.52387624, "volume": 55663.0}, {"date": "1990-12-07", "close": 8.52387624, "volume": 64168.0}, {"date": "1990-12-10", "close": 8.55691452, "volume": 101004.0}, {"date": "1990-12-11", "close": 8.55691452, "volume": 14892.0}, {"date": "1990-12-12", "close": 8.49083796, "volume": 16466.0}, {"date": "1990-12-13", "close": 8.52387624, "volume": 16072.0}, {"date": "1990-12-14", "close": 8.52387624, "volume": 27544.0}, {"date": "1990-12-17", "close": 8.5899528, "volume": 23579.0}, {"date": "1990-12-18", "close": 8.52387624, "volume": 28240.0}, {"date": "1990-12-19", "close": 8.16045516, "volume": 149645.0}, {"date": "1990-12-20", "close": 8.22653172, "volume": 36715.0}, {"date": "1990-12-21", "close": 8.19349344, "volume": 56662.0}, {"date": "1990-12-24", "close": 8.19349344, "volume": 51758.0}, {"date": "1990-12-25", "close": 8.19349344, "volume": null}, {"date": "1990-12-26", "close": 8.19349344, "volume": null}, {"date": "1990-12-27", "close": 8.19349344, "volume": 10261.0}, {"date": "1990-12-28", "close": 8.16045516, "volume": 27362.0}, {"date": "1990-12-31", "close": 8.16045516, "volume": null}, {"date": "1991-01-01", "close": 8.16045516, "volume": null}, {"date": "1991-01-02", "close": 8.22653172, "volume": 13167.0}, {"date": "1991-01-03", "close": 8.12741688, "volume": 26938.0}, {"date": "1991-01-04", "close": 7.9291872, "volume": 39469.0}, {"date": "1991-01-07", "close": 7.9291872, "volume": 31085.0}, {"date": "1991-01-08", "close": 7.9291872, "volume": 7476.0}, {"date": "1991-01-09", "close": 7.89614892, "volume": 96615.0}, {"date": "1991-01-10", "close": 7.9291872, "volume": 15437.0}, {"date": "1991-01-11", "close": 7.86311064, "volume": 41830.0}, {"date": "1991-01-14", "close": 7.86311064, "volume": 53544.0}, {"date": "1991-01-15", "close": 7.7639958, "volume": 21490.0}, {"date": "1991-01-16", "close": 7.5988044, "volume": 71099.0}, {"date": "1991-01-17", "close": 8.0943786, "volume": 52818.0}, {"date": "1991-01-18", "close": 7.99526376, "volume": 91228.0}, {"date": "1991-01-21", "close": 8.0943786, "volume": 7022.0}, {"date": "1991-01-22", "close": 8.0943786, "volume": 54331.0}, {"date": "1991-01-23", "close": 8.0943786, "volume": 41346.0}, {"date": "1991-01-24", "close": 8.22653172, "volume": 212723.0}, {"date": "1991-01-25", "close": 8.5899528, "volume": 55299.0}, {"date": "1991-01-28", "close": 8.5899528, "volume": null}, {"date": "1991-01-29", "close": 8.62299108, "volume": 99400.0}, {"date": "1991-01-30", "close": 8.7551442, "volume": 243596.0}, {"date": "1991-01-31", "close": 9.05248872, "volume": 133936.0}, {"date": "1991-02-01", "close": 8.95337388, "volume": 408617.0}, {"date": "1991-02-04", "close": 8.72210592, "volume": 72128.0}, {"date": "1991-02-05", "close": 8.85425904, "volume": 128911.0}, {"date": "1991-02-06", "close": 8.88729732, "volume": 280190.0}, {"date": "1991-02-07", "close": 8.9203356, "volume": 92226.0}, {"date": "1991-02-08", "close": 8.85425904, "volume": 60082.0}, {"date": "1991-02-11", "close": 8.88729732, "volume": 83055.0}, {"date": "1991-02-12", "close": 9.11856528, "volume": 93316.0}, {"date": "1991-02-13", "close": 9.18464184, "volume": 203189.0}, {"date": "1991-02-14", "close": 9.15160356, "volume": 108571.0}, {"date": "1991-02-15", "close": 9.05248872, "volume": 53574.0}, {"date": "1991-02-18", "close": 9.05248872, "volume": 53241.0}, {"date": "1991-02-19", "close": 9.05248872, "volume": 77304.0}, {"date": "1991-02-20", "close": 8.9203356, "volume": 45160.0}, {"date": "1991-02-21", "close": 8.72210592, "volume": 164506.0}, {"date": "1991-02-22", "close": 8.72210592, "volume": null}, {"date": "1991-02-25", "close": 8.85425904, "volume": 74217.0}, {"date": "1991-02-26", "close": 8.9203356, "volume": 55754.0}, {"date": "1991-02-27", "close": 8.88729732, "volume": 44040.0}, {"date": "1991-02-28", "close": 9.01945044, "volume": 55875.0}, {"date": "1991-03-01", "close": 8.85425904, "volume": 45493.0}, {"date": "1991-03-04", "close": 8.82122076, "volume": 27756.0}, {"date": "1991-03-05", "close": 8.9203356, "volume": 181032.0}, {"date": "1991-03-06", "close": 8.98641216, "volume": 65863.0}, {"date": "1991-03-07", "close": 8.98641216, "volume": 108329.0}, {"date": "1991-03-08", "close": 8.98641216, "volume": 55330.0}, {"date": "1991-03-11", "close": 8.98641216, "volume": 141866.0}, {"date": "1991-03-12", "close": 8.98641216, "volume": 34959.0}, {"date": "1991-03-13", "close": 8.98641216, "volume": 25062.0}, {"date": "1991-03-14", "close": 9.01945044, "volume": 49185.0}, {"date": "1991-03-15", "close": 9.01945044, "volume": 81360.0}, {"date": "1991-03-18", "close": 9.11856528, "volume": 41285.0}, {"date": "1991-03-19", "close": 9.085527, "volume": 82420.0}, {"date": "1991-03-20", "close": 8.95337388, "volume": 108087.0}, {"date": "1991-03-21", "close": 8.88729732, "volume": 30359.0}, {"date": "1991-03-22", "close": 8.7551442, "volume": 32508.0}, {"date": "1991-03-25", "close": 8.7551442, "volume": 514040.0}, {"date": "1991-03-26", "close": 8.72210592, "volume": 180518.0}, {"date": "1991-03-27", "close": 8.68906764, "volume": 47430.0}, {"date": "1991-03-28", "close": 8.72210592, "volume": 23458.0}, {"date": "1991-03-29", "close": 8.72210592, "volume": null}, {"date": "1991-04-01", "close": 8.72210592, "volume": null}, {"date": "1991-04-02", "close": 8.7551442, "volume": 69525.0}, {"date": "1991-04-03", "close": 8.72210592, "volume": 80452.0}, {"date": "1991-04-04", "close": 8.72210592, "volume": 103365.0}, {"date": "1991-04-05", "close": 8.7551442, "volume": 42647.0}, {"date": "1991-04-08", "close": 8.72210592, "volume": 29874.0}, {"date": "1991-04-09", "close": 8.72210592, "volume": 100066.0}, {"date": "1991-04-10", "close": 8.65602936, "volume": 56359.0}, {"date": "1991-04-11", "close": 8.5899528, "volume": 167200.0}, {"date": "1991-04-12", "close": 8.72210592, "volume": 107239.0}, {"date": "1991-04-15", "close": 8.72210592, "volume": 63290.0}, {"date": "1991-04-16", "close": 8.98641216, "volume": 38743.0}, {"date": "1991-04-17", "close": 9.05248872, "volume": 86415.0}, {"date": "1991-04-18", "close": 9.11856528, "volume": 149463.0}, {"date": "1991-04-19", "close": 9.085527, "volume": 65984.0}, {"date": "1991-04-22", "close": 9.05248872, "volume": 82813.0}, {"date": "1991-04-23", "close": 8.88729732, "volume": 54785.0}, {"date": "1991-04-24", "close": 8.78818248, "volume": 46643.0}, {"date": "1991-04-25", "close": 8.78818248, "volume": null}, {"date": "1991-04-26", "close": 8.68906764, "volume": 115926.0}, {"date": "1991-04-29", "close": 8.72210592, "volume": 279464.0}, {"date": "1991-04-30", "close": 8.68906764, "volume": 87505.0}, {"date": "1991-05-01", "close": 8.7551442, "volume": 35202.0}, {"date": "1991-05-02", "close": 8.7551442, "volume": 60173.0}, {"date": "1991-05-03", "close": 8.65602936, "volume": 286637.0}, {"date": "1991-05-06", "close": 8.65602936, "volume": 79120.0}, {"date": "1991-05-07", "close": 8.5899528, "volume": 297534.0}, {"date": "1991-05-08", "close": 8.4247614, "volume": 118802.0}, {"date": "1991-05-09", "close": 8.4247614, "volume": 55088.0}, {"date": "1991-05-10", "close": 8.5899528, "volume": 73672.0}, {"date": "1991-05-13", "close": 8.55691452, "volume": 66801.0}, {"date": "1991-05-14", "close": 8.55691452, "volume": 35535.0}, {"date": "1991-05-15", "close": 8.5899528, "volume": 241235.0}, {"date": "1991-05-16", "close": 8.72210592, "volume": 308370.0}, {"date": "1991-05-17", "close": 8.85425904, "volume": 74277.0}, {"date": "1991-05-20", "close": 8.78818248, "volume": 37774.0}, {"date": "1991-05-21", "close": 8.9203356, "volume": 71735.0}, {"date": "1991-05-22", "close": 8.85425904, "volume": 373052.0}, {"date": "1991-05-23", "close": 8.82122076, "volume": 28512.0}, {"date": "1991-05-24", "close": 8.82122076, "volume": 218958.0}, {"date": "1991-05-27", "close": 8.82122076, "volume": 30813.0}, {"date": "1991-05-28", "close": 8.7551442, "volume": 105605.0}, {"date": "1991-05-29", "close": 8.5899528, "volume": 81512.0}, {"date": "1991-05-30", "close": 8.52387624, "volume": 170953.0}, {"date": "1991-05-31", "close": 8.45779968, "volume": 56147.0}, {"date": "1991-06-03", "close": 8.49083796, "volume": 73491.0}, {"date": "1991-06-04", "close": 8.49083796, "volume": 70403.0}, {"date": "1991-06-05", "close": 8.4247614, "volume": 35444.0}, {"date": "1991-06-06", "close": 8.4247614, "volume": 139747.0}, {"date": "1991-06-07", "close": 8.29260828, "volume": 28240.0}, {"date": "1991-06-10", "close": 8.29260828, "volume": null}, {"date": "1991-06-11", "close": 8.16045516, "volume": 104122.0}, {"date": "1991-06-12", "close": 8.16045516, "volume": 77123.0}, {"date": "1991-06-13", "close": 8.19349344, "volume": 68496.0}, {"date": "1991-06-14", "close": 8.22653172, "volume": 53514.0}, {"date": "1991-06-17", "close": 8.25957, "volume": 326318.0}, {"date": "1991-06-18", "close": 8.39172312, "volume": 231943.0}, {"date": "1991-06-19", "close": 8.39172312, "volume": 105060.0}, {"date": "1991-06-20", "close": 8.22653172, "volume": 52364.0}, {"date": "1991-06-21", "close": 8.19349344, "volume": 98129.0}, {"date": "1991-06-24", "close": 8.25957, "volume": 108904.0}, {"date": "1991-06-25", "close": 8.25957, "volume": 30661.0}, {"date": "1991-06-26", "close": 8.22653172, "volume": 172406.0}, {"date": "1991-06-27", "close": 8.32564656, "volume": 58054.0}, {"date": "1991-06-28", "close": 8.32564656, "volume": 1203664.0}, {"date": "1991-07-01", "close": 8.32564656, "volume": null}, {"date": "1991-07-02", "close": 8.25957, "volume": 167049.0}, {"date": "1991-07-03", "close": 8.19349344, "volume": 182364.0}, {"date": "1991-07-04", "close": 8.19349344, "volume": 52303.0}, {"date": "1991-07-05", "close": 8.22653172, "volume": 83025.0}, {"date": "1991-07-08", "close": 8.16045516, "volume": 45826.0}, {"date": "1991-07-09", "close": 8.25957, "volume": 99339.0}, {"date": "1991-07-10", "close": 8.25957, "volume": 91349.0}, {"date": "1991-07-11", "close": 8.19349344, "volume": 60627.0}, {"date": "1991-07-12", "close": 8.25957, "volume": 96615.0}, {"date": "1991-07-15", "close": 8.19349344, "volume": 55118.0}, {"date": "1991-07-16", "close": 8.22653172, "volume": 54936.0}, {"date": "1991-07-17", "close": 8.25957, "volume": 32599.0}, {"date": "1991-07-18", "close": 8.22653172, "volume": 106180.0}, {"date": "1991-07-19", "close": 8.22653172, "volume": 140019.0}, {"date": "1991-07-22", "close": 8.25957, "volume": 140564.0}, {"date": "1991-07-23", "close": 8.25957, "volume": 159784.0}, {"date": "1991-07-24", "close": 8.22653172, "volume": 438340.0}, {"date": "1991-07-25", "close": 8.19349344, "volume": 262574.0}, {"date": "1991-07-26", "close": 8.22653172, "volume": 140383.0}, {"date": "1991-07-29", "close": 8.16045516, "volume": 110750.0}, {"date": "1991-07-30", "close": 8.16045516, "volume": 207184.0}, {"date": "1991-07-31", "close": 8.0943786, "volume": 204581.0}, {"date": "1991-08-01", "close": 8.16045516, "volume": 178520.0}, {"date": "1991-08-02", "close": 8.25957, "volume": 319478.0}, {"date": "1991-08-05", "close": 8.16045516, "volume": 140655.0}, {"date": "1991-08-06", "close": 8.29260828, "volume": 159875.0}, {"date": "1991-08-07", "close": 8.12741688, "volume": 110629.0}, {"date": "1991-08-08", "close": 8.06134032, "volume": 153700.0}, {"date": "1991-08-09", "close": 7.9291872, "volume": 134026.0}, {"date": "1991-08-12", "close": 7.86311064, "volume": 48277.0}, {"date": "1991-08-13", "close": 7.86311064, "volume": 135509.0}, {"date": "1991-08-14", "close": 7.89614892, "volume": 113414.0}, {"date": "1991-08-15", "close": 7.86311064, "volume": 39802.0}, {"date": "1991-08-16", "close": 7.86311064, "volume": 184967.0}, {"date": "1991-08-19", "close": 7.69791924, "volume": 108904.0}, {"date": "1991-08-20", "close": 7.79703408, "volume": 99914.0}, {"date": "1991-08-21", "close": 7.7639958, "volume": 248681.0}, {"date": "1991-08-22", "close": 7.73095752, "volume": 151007.0}, {"date": "1991-08-23", "close": 7.73095752, "volume": 135509.0}, {"date": "1991-08-26", "close": 7.66488096, "volume": 130273.0}, {"date": "1991-08-27", "close": 7.73095752, "volume": 165868.0}, {"date": "1991-08-28", "close": 7.69791924, "volume": 59234.0}, {"date": "1991-08-29", "close": 7.66488096, "volume": 236302.0}, {"date": "1991-08-30", "close": 7.66488096, "volume": 90531.0}, {"date": "1991-09-02", "close": 7.66488096, "volume": 84387.0}, {"date": "1991-09-03", "close": 7.73095752, "volume": 157787.0}, {"date": "1991-09-04", "close": 7.69791924, "volume": 154397.0}, {"date": "1991-09-05", "close": 7.73095752, "volume": 111114.0}, {"date": "1991-09-06", "close": 7.7639958, "volume": 209726.0}, {"date": "1991-09-09", "close": 7.73095752, "volume": 127246.0}, {"date": "1991-09-10", "close": 7.7639958, "volume": 84720.0}, {"date": "1991-09-11", "close": 7.83007236, "volume": 89684.0}, {"date": "1991-09-12", "close": 7.9291872, "volume": 66589.0}, {"date": "1991-09-13", "close": 7.86311064, "volume": 141835.0}, {"date": "1991-09-16", "close": 7.83007236, "volume": 67891.0}, {"date": "1991-09-17", "close": 7.83007236, "volume": 120799.0}, {"date": "1991-09-18", "close": 7.63184268, "volume": 257610.0}, {"date": "1991-09-19", "close": 7.7639958, "volume": 123796.0}, {"date": "1991-09-20", "close": 7.7639958, "volume": 135721.0}, {"date": "1991-09-23", "close": 7.73095752, "volume": 54634.0}, {"date": "1991-09-24", "close": 7.63184268, "volume": 128366.0}, {"date": "1991-09-25", "close": 7.66488096, "volume": 186662.0}, {"date": "1991-09-26", "close": 7.5988044, "volume": 149039.0}, {"date": "1991-09-27", "close": 7.56576612, "volume": 132634.0}, {"date": "1991-09-30", "close": 7.5988044, "volume": 615074.0}, {"date": "1991-10-01", "close": 7.56576612, "volume": 78878.0}, {"date": "1991-10-02", "close": 7.5988044, "volume": 99672.0}, {"date": "1991-10-03", "close": 7.56576612, "volume": 25909.0}, {"date": "1991-10-04", "close": 7.5988044, "volume": 60203.0}, {"date": "1991-10-07", "close": 7.49968956, "volume": 32235.0}, {"date": "1991-10-08", "close": 7.23538332, "volume": 81966.0}, {"date": "1991-10-09", "close": 7.1032302, "volume": 110932.0}, {"date": "1991-10-10", "close": 7.03715364, "volume": 136660.0}, {"date": "1991-10-11", "close": 7.1032302, "volume": 96585.0}, {"date": "1991-10-14", "close": 7.13626848, "volume": 45614.0}, {"date": "1991-10-15", "close": 7.2684216, "volume": 192141.0}, {"date": "1991-10-16", "close": 7.2684216, "volume": 70555.0}, {"date": "1991-10-17", "close": 7.56576612, "volume": 37744.0}, {"date": "1991-10-18", "close": 7.56576612, "volume": 59295.0}, {"date": "1991-10-21", "close": 7.49968956, "volume": 103789.0}, {"date": "1991-10-22", "close": 7.49968956, "volume": 115139.0}, {"date": "1991-10-23", "close": 7.56576612, "volume": 114685.0}, {"date": "1991-10-24", "close": 7.56576612, "volume": 51819.0}, {"date": "1991-10-25", "close": 7.5988044, "volume": 104182.0}, {"date": "1991-10-28", "close": 7.63184268, "volume": 306039.0}, {"date": "1991-10-29", "close": 7.66488096, "volume": 208970.0}, {"date": "1991-10-30", "close": 7.66488096, "volume": 55602.0}, {"date": "1991-10-31", "close": 7.66488096, "volume": null}, {"date": "1991-11-01", "close": 7.69791924, "volume": 248711.0}, {"date": "1991-11-04", "close": 7.46665128, "volume": 168925.0}, {"date": "1991-11-05", "close": 7.46665128, "volume": 59204.0}, {"date": "1991-11-06", "close": 7.40057472, "volume": 136569.0}, {"date": "1991-11-07", "close": 7.2684216, "volume": 65137.0}, {"date": "1991-11-08", "close": 7.33449816, "volume": 113656.0}, {"date": "1991-11-11", "close": 7.53272784, "volume": 32962.0}, {"date": "1991-11-12", "close": 7.53272784, "volume": 54270.0}, {"date": "1991-11-13", "close": 7.49968956, "volume": 103395.0}, {"date": "1991-11-14", "close": 7.40057472, "volume": 149372.0}, {"date": "1991-11-15", "close": 7.46665128, "volume": 68254.0}, {"date": "1991-11-18", "close": 7.433613, "volume": 104152.0}, {"date": "1991-11-19", "close": 7.36753644, "volume": 56389.0}, {"date": "1991-11-20", "close": 7.23538332, "volume": 149342.0}, {"date": "1991-11-21", "close": 7.23538332, "volume": 54270.0}, {"date": "1991-11-22", "close": 7.33449816, "volume": 148767.0}, {"date": "1991-11-25", "close": 7.2684216, "volume": 54119.0}, {"date": "1991-11-26", "close": 7.36753644, "volume": 68799.0}, {"date": "1991-11-27", "close": 7.40057472, "volume": 67376.0}, {"date": "1991-11-28", "close": 7.36753644, "volume": 40952.0}, {"date": "1991-11-29", "close": 7.23538332, "volume": 310034.0}, {"date": "1991-12-02", "close": 7.13626848, "volume": 148737.0}, {"date": "1991-12-03", "close": 7.2684216, "volume": 677487.0}, {"date": "1991-12-04", "close": 7.2684216, "volume": 108147.0}, {"date": "1991-12-05", "close": 7.2684216, "volume": 63078.0}, {"date": "1991-12-06", "close": 7.20234504, "volume": 277920.0}, {"date": "1991-12-09", "close": 7.2684216, "volume": 280160.0}, {"date": "1991-12-10", "close": 7.23538332, "volume": 78031.0}, {"date": "1991-12-11", "close": 7.20234504, "volume": 81512.0}, {"date": "1991-12-12", "close": 7.23538332, "volume": 193745.0}, {"date": "1991-12-13", "close": 7.23538332, "volume": 38925.0}, {"date": "1991-12-16", "close": 7.23538332, "volume": 129849.0}, {"date": "1991-12-17", "close": 7.23538332, "volume": 91258.0}, {"date": "1991-12-18", "close": 7.16930676, "volume": 153822.0}, {"date": "1991-12-19", "close": 7.13626848, "volume": 159996.0}, {"date": "1991-12-20", "close": 7.23538332, "volume": 94254.0}, {"date": "1991-12-23", "close": 7.2684216, "volume": 83388.0}, {"date": "1991-12-24", "close": 7.36753644, "volume": 27514.0}, {"date": "1991-12-25", "close": 7.36753644, "volume": null}, {"date": "1991-12-26", "close": 7.36753644, "volume": null}, {"date": "1991-12-27", "close": 7.49968956, "volume": 37865.0}, {"date": "1991-12-30", "close": 7.73095752, "volume": 113989.0}, {"date": "1991-12-31", "close": 7.86311064, "volume": 296777.0}, {"date": "1992-01-01", "close": 7.86311064, "volume": null}, {"date": "1992-01-02", "close": 7.79703408, "volume": 101307.0}, {"date": "1992-01-03", "close": 7.79703408, "volume": 66287.0}, {"date": "1992-01-06", "close": 7.9291872, "volume": 181577.0}, {"date": "1992-01-07", "close": 8.02830204, "volume": 198588.0}, {"date": "1992-01-08", "close": 7.99526376, "volume": 116774.0}, {"date": "1992-01-09", "close": 8.12741688, "volume": 153368.0}, {"date": "1992-01-10", "close": 8.0943786, "volume": 125915.0}, {"date": "1992-01-13", "close": 8.0943786, "volume": 77395.0}, {"date": "1992-01-14", "close": 8.0943786, "volume": 381497.0}, {"date": "1992-01-15", "close": 8.22653172, "volume": 19190.0}, {"date": "1992-01-16", "close": 8.16045516, "volume": 1581105.0}, {"date": "1992-01-17", "close": 8.0943786, "volume": 67861.0}, {"date": "1992-01-20", "close": 8.0943786, "volume": 74822.0}, {"date": "1992-01-21", "close": 7.83007236, "volume": 99824.0}, {"date": "1992-01-22", "close": 7.73095752, "volume": 69011.0}, {"date": "1992-01-23", "close": 7.7639958, "volume": 65470.0}, {"date": "1992-01-24", "close": 7.66488096, "volume": 53604.0}, {"date": "1992-01-27", "close": 7.66488096, "volume": null}, {"date": "1992-01-28", "close": 7.69791924, "volume": 38077.0}, {"date": "1992-01-29", "close": 7.5988044, "volume": 125884.0}, {"date": "1992-01-30", "close": 7.5988044, "volume": 101367.0}, {"date": "1992-01-31", "close": 7.66488096, "volume": 147314.0}, {"date": "1992-02-03", "close": 7.66488096, "volume": 136175.0}, {"date": "1992-02-04", "close": 7.433613, "volume": 164990.0}, {"date": "1992-02-05", "close": 7.40057472, "volume": 118317.0}, {"date": "1992-02-06", "close": 7.40057472, "volume": 65651.0}, {"date": "1992-02-07", "close": 7.40057472, "volume": 59083.0}, {"date": "1992-02-10", "close": 7.46665128, "volume": 341997.0}, {"date": "1992-02-11", "close": 7.5988044, "volume": 388519.0}, {"date": "1992-02-12", "close": 7.5988044, "volume": 53211.0}, {"date": "1992-02-13", "close": 7.53272784, "volume": 362549.0}, {"date": "1992-02-14", "close": 7.53272784, "volume": null}, {"date": "1992-02-17", "close": 7.5988044, "volume": 53302.0}, {"date": "1992-02-18", "close": 7.63184268, "volume": 156939.0}, {"date": "1992-02-19", "close": 7.66488096, "volume": 285094.0}, {"date": "1992-02-20", "close": 7.63184268, "volume": 104697.0}, {"date": "1992-02-21", "close": 7.66488096, "volume": 114080.0}, {"date": "1992-02-24", "close": 7.63184268, "volume": 46461.0}, {"date": "1992-02-25", "close": 7.69791924, "volume": 192050.0}, {"date": "1992-02-26", "close": 7.69791924, "volume": 719922.0}, {"date": "1992-02-27", "close": 7.69791924, "volume": 45947.0}, {"date": "1992-02-28", "close": 7.63184268, "volume": 42405.0}, {"date": "1992-03-02", "close": 7.5988044, "volume": 62503.0}, {"date": "1992-03-03", "close": 7.40057472, "volume": 63865.0}, {"date": "1992-03-04", "close": 7.40057472, "volume": 77849.0}, {"date": "1992-03-05", "close": 7.36753644, "volume": 56540.0}, {"date": "1992-03-06", "close": 7.33449816, "volume": 74217.0}, {"date": "1992-03-09", "close": 7.30145988, "volume": 20249.0}, {"date": "1992-03-10", "close": 7.33449816, "volume": 40620.0}, {"date": "1992-03-11", "close": 7.433613, "volume": 216385.0}, {"date": "1992-03-12", "close": 7.433613, "volume": 118590.0}, {"date": "1992-03-13", "close": 7.49968956, "volume": 142320.0}, {"date": "1992-03-16", "close": 7.433613, "volume": 252071.0}, {"date": "1992-03-17", "close": 7.40057472, "volume": 61444.0}, {"date": "1992-03-18", "close": 7.36753644, "volume": 41982.0}, {"date": "1992-03-19", "close": 7.2684216, "volume": 55057.0}, {"date": "1992-03-20", "close": 7.33449816, "volume": 55602.0}, {"date": "1992-03-23", "close": 7.40057472, "volume": 58145.0}, {"date": "1992-03-24", "close": 7.33449816, "volume": 98492.0}, {"date": "1992-03-25", "close": 7.433613, "volume": 27483.0}, {"date": "1992-03-26", "close": 7.433613, "volume": 49609.0}, {"date": "1992-03-27", "close": 7.23538332, "volume": 125884.0}, {"date": "1992-03-30", "close": 7.20234504, "volume": 11653.0}, {"date": "1992-03-31", "close": 7.2684216, "volume": 332190.0}, {"date": "1992-04-01", "close": 7.20234504, "volume": 155880.0}, {"date": "1992-04-02", "close": 7.13626848, "volume": 91803.0}, {"date": "1992-04-03", "close": 7.03715364, "volume": 45674.0}, {"date": "1992-04-06", "close": 7.2684216, "volume": 87232.0}, {"date": "1992-04-07", "close": 7.23538332, "volume": 82298.0}, {"date": "1992-04-08", "close": 7.13626848, "volume": 49216.0}, {"date": "1992-04-09", "close": 6.97107708, "volume": 84296.0}, {"date": "1992-04-10", "close": 7.13626848, "volume": 54361.0}, {"date": "1992-04-13", "close": 7.2684216, "volume": 74368.0}, {"date": "1992-04-14", "close": 7.16930676, "volume": 39318.0}, {"date": "1992-04-15", "close": 7.2684216, "volume": 345448.0}, {"date": "1992-04-16", "close": 7.16930676, "volume": 32508.0}, {"date": "1992-04-17", "close": 7.16930676, "volume": null}, {"date": "1992-04-20", "close": 7.16930676, "volume": null}, {"date": "1992-04-21", "close": 7.13626848, "volume": 63714.0}, {"date": "1992-04-22", "close": 7.36753644, "volume": 35565.0}, {"date": "1992-04-23", "close": 7.2684216, "volume": 97251.0}, {"date": "1992-04-24", "close": 7.2684216, "volume": 22247.0}, {"date": "1992-04-27", "close": 7.20234504, "volume": 33264.0}, {"date": "1992-04-28", "close": 7.07019192, "volume": 24275.0}, {"date": "1992-04-29", "close": 7.20234504, "volume": 72764.0}, {"date": "1992-04-30", "close": 7.33449816, "volume": 99339.0}, {"date": "1992-05-01", "close": 7.36753644, "volume": 71917.0}, {"date": "1992-05-04", "close": 7.13626848, "volume": 59053.0}, {"date": "1992-05-05", "close": 7.2684216, "volume": 88261.0}, {"date": "1992-05-06", "close": 7.23538332, "volume": 108843.0}, {"date": "1992-05-07", "close": 7.2684216, "volume": 169137.0}, {"date": "1992-05-08", "close": 7.2684216, "volume": 70131.0}, {"date": "1992-05-11", "close": 7.2684216, "volume": 47006.0}, {"date": "1992-05-12", "close": 7.30145988, "volume": 56086.0}, {"date": "1992-05-13", "close": 7.30145988, "volume": 115321.0}, {"date": "1992-05-14", "close": 7.33449816, "volume": 79030.0}, {"date": "1992-05-15", "close": 7.2684216, "volume": 80119.0}, {"date": "1992-05-18", "close": 7.30145988, "volume": 119195.0}, {"date": "1992-05-19", "close": 7.30145988, "volume": 293145.0}, {"date": "1992-05-20", "close": 7.433613, "volume": 118862.0}, {"date": "1992-05-21", "close": 7.40057472, "volume": 74035.0}, {"date": "1992-05-22", "close": 7.433613, "volume": 69768.0}, {"date": "1992-05-25", "close": 7.40057472, "volume": 15770.0}, {"date": "1992-05-26", "close": 7.40057472, "volume": null}, {"date": "1992-05-27", "close": 7.30145988, "volume": 118802.0}, {"date": "1992-05-28", "close": 7.2684216, "volume": 137598.0}, {"date": "1992-05-29", "close": 7.36753644, "volume": 125884.0}, {"date": "1992-06-01", "close": 7.33449816, "volume": 63169.0}, {"date": "1992-06-02", "close": 7.2684216, "volume": 93528.0}, {"date": "1992-06-03", "close": 7.33449816, "volume": 262241.0}, {"date": "1992-06-04", "close": 7.30145988, "volume": 240963.0}, {"date": "1992-06-05", "close": 7.33449816, "volume": 93013.0}, {"date": "1992-06-08", "close": 7.33449816, "volume": null}, {"date": "1992-06-09", "close": 7.2684216, "volume": 41770.0}, {"date": "1992-06-10", "close": 7.36753644, "volume": 57933.0}, {"date": "1992-06-11", "close": 7.36753644, "volume": 422480.0}, {"date": "1992-06-12", "close": 7.2684216, "volume": 322081.0}, {"date": "1992-06-15", "close": 7.2684216, "volume": 38592.0}, {"date": "1992-06-16", "close": 7.33449816, "volume": 322898.0}, {"date": "1992-06-17", "close": 7.30145988, "volume": 119437.0}, {"date": "1992-06-18", "close": 7.30145988, "volume": 351411.0}, {"date": "1992-06-19", "close": 7.16930676, "volume": 58508.0}, {"date": "1992-06-22", "close": 7.23538332, "volume": 32992.0}, {"date": "1992-06-23", "close": 7.36753644, "volume": 207789.0}, {"date": "1992-06-24", "close": 7.33449816, "volume": 57751.0}, {"date": "1992-06-25", "close": 7.36753644, "volume": 70403.0}, {"date": "1992-06-26", "close": 7.36753644, "volume": 49609.0}, {"date": "1992-06-29", "close": 7.40057472, "volume": 50638.0}, {"date": "1992-06-30", "close": 7.433613, "volume": 176523.0}, {"date": "1992-07-01", "close": 7.5988044, "volume": 144923.0}, {"date": "1992-07-02", "close": 7.56576612, "volume": 115412.0}, {"date": "1992-07-03", "close": 7.53272784, "volume": 20249.0}, {"date": "1992-07-06", "close": 7.56576612, "volume": 15497.0}, {"date": "1992-07-07", "close": 7.5988044, "volume": 44131.0}, {"date": "1992-07-08", "close": 7.66488096, "volume": 61262.0}, {"date": "1992-07-09", "close": 7.5988044, "volume": 65348.0}, {"date": "1992-07-10", "close": 7.5988044, "volume": 28119.0}, {"date": "1992-07-13", "close": 7.66488096, "volume": 36503.0}, {"date": "1992-07-14", "close": 7.63184268, "volume": 75155.0}, {"date": "1992-07-15", "close": 7.73095752, "volume": 90471.0}, {"date": "1992-07-16", "close": 7.66488096, "volume": 120799.0}, {"date": "1992-07-17", "close": 7.69791924, "volume": 25213.0}, {"date": "1992-07-20", "close": 7.5988044, "volume": 72371.0}, {"date": "1992-07-21", "close": 7.69791924, "volume": 68194.0}, {"date": "1992-07-22", "close": 7.5988044, "volume": 82087.0}, {"date": "1992-07-23", "close": 7.5988044, "volume": null}, {"date": "1992-07-24", "close": 7.66488096, "volume": 224225.0}, {"date": "1992-07-27", "close": 7.7639958, "volume": 229249.0}, {"date": "1992-07-28", "close": 7.7639958, "volume": 291177.0}, {"date": "1992-07-29", "close": 7.86311064, "volume": 140080.0}, {"date": "1992-07-30", "close": 7.73095752, "volume": 70827.0}, {"date": "1992-07-31", "close": 7.56576612, "volume": 70706.0}, {"date": "1992-08-03", "close": 7.56576612, "volume": 12380.0}, {"date": "1992-08-04", "close": 7.46665128, "volume": 38198.0}, {"date": "1992-08-05", "close": 7.49968956, "volume": 26030.0}, {"date": "1992-08-06", "close": 7.49968956, "volume": 41709.0}, {"date": "1992-08-07", "close": 7.30145988, "volume": 66801.0}, {"date": "1992-08-10", "close": 7.433613, "volume": 168169.0}, {"date": "1992-08-11", "close": 7.40057472, "volume": 47823.0}, {"date": "1992-08-12", "close": 7.30145988, "volume": 133209.0}, {"date": "1992-08-13", "close": 7.36753644, "volume": 76426.0}, {"date": "1992-08-14", "close": 7.36753644, "volume": 104757.0}, {"date": "1992-08-17", "close": 7.36753644, "volume": 128941.0}, {"date": "1992-08-18", "close": 7.33449816, "volume": 92408.0}, {"date": "1992-08-19", "close": 7.2684216, "volume": 242446.0}, {"date": "1992-08-20", "close": 7.20234504, "volume": 79090.0}, {"date": "1992-08-21", "close": 7.30145988, "volume": 48852.0}, {"date": "1992-08-24", "close": 7.2684216, "volume": 24396.0}, {"date": "1992-08-25", "close": 7.2684216, "volume": null}, {"date": "1992-08-26", "close": 7.07019192, "volume": 111325.0}, {"date": "1992-08-27", "close": 7.07019192, "volume": 301892.0}, {"date": "1992-08-28", "close": 7.03715364, "volume": 57751.0}, {"date": "1992-08-31", "close": 7.00411536, "volume": 143440.0}, {"date": "1992-09-01", "close": 6.83892396, "volume": 213359.0}, {"date": "1992-09-02", "close": 6.83892396, "volume": 119982.0}, {"date": "1992-09-03", "close": 6.87196224, "volume": 118741.0}, {"date": "1992-09-04", "close": 6.90500052, "volume": 45493.0}, {"date": "1992-09-07", "close": 6.83892396, "volume": 46007.0}, {"date": "1992-09-08", "close": 6.80588568, "volume": 62806.0}, {"date": "1992-09-09", "close": 6.67373256, "volume": 56450.0}, {"date": "1992-09-10", "close": 6.73980912, "volume": 122494.0}, {"date": "1992-09-11", "close": 6.80588568, "volume": 44736.0}, {"date": "1992-09-14", "close": 6.97107708, "volume": 191324.0}, {"date": "1992-09-15", "close": 6.97107708, "volume": 143924.0}, {"date": "1992-09-16", "close": 6.87196224, "volume": 75549.0}, {"date": "1992-09-17", "close": 6.87196224, "volume": 44766.0}, {"date": "1992-09-18", "close": 6.90500052, "volume": 14559.0}, {"date": "1992-09-21", "close": 6.9380388, "volume": 67649.0}, {"date": "1992-09-22", "close": 6.9380388, "volume": 87656.0}, {"date": "1992-09-23", "close": 6.90500052, "volume": 160511.0}, {"date": "1992-09-24", "close": 6.9380388, "volume": 26757.0}, {"date": "1992-09-25", "close": 7.00411536, "volume": 44131.0}, {"date": "1992-09-28", "close": 6.97107708, "volume": 65984.0}, {"date": "1992-09-29", "close": 6.9380388, "volume": 21763.0}, {"date": "1992-09-30", "close": 6.9380388, "volume": 60536.0}, {"date": "1992-10-01", "close": 6.9380388, "volume": 119740.0}, {"date": "1992-10-02", "close": 7.03715364, "volume": 59386.0}, {"date": "1992-10-05", "close": 7.00411536, "volume": 209847.0}, {"date": "1992-10-06", "close": 6.87196224, "volume": 17313.0}, {"date": "1992-10-07", "close": 6.9380388, "volume": 622187.0}, {"date": "1992-10-08", "close": 7.1032302, "volume": 889604.0}, {"date": "1992-10-09", "close": 7.03715364, "volume": 67013.0}, {"date": "1992-10-12", "close": 7.03715364, "volume": 41316.0}, {"date": "1992-10-13", "close": 7.1032302, "volume": 51183.0}, {"date": "1992-10-14", "close": 7.1032302, "volume": 31267.0}, {"date": "1992-10-15", "close": 7.1032302, "volume": 86445.0}, {"date": "1992-10-16", "close": 6.97107708, "volume": 12470.0}, {"date": "1992-10-19", "close": 6.90500052, "volume": 20794.0}, {"date": "1992-10-20", "close": 6.9380388, "volume": 192050.0}, {"date": "1992-10-21", "close": 6.9380388, "volume": 49004.0}, {"date": "1992-10-22", "close": 6.97107708, "volume": 109297.0}, {"date": "1992-10-23", "close": 7.00411536, "volume": 41618.0}, {"date": "1992-10-26", "close": 7.03715364, "volume": 55663.0}, {"date": "1992-10-27", "close": 7.1032302, "volume": 75942.0}, {"date": "1992-10-28", "close": 7.03715364, "volume": 50517.0}, {"date": "1992-10-29", "close": 7.07019192, "volume": 72219.0}, {"date": "1992-10-30", "close": 7.00411536, "volume": 66135.0}, {"date": "1992-11-02", "close": 6.9380388, "volume": 49821.0}, {"date": "1992-11-03", "close": 7.1032302, "volume": 26757.0}, {"date": "1992-11-04", "close": 7.1032302, "volume": null}, {"date": "1992-11-05", "close": 7.20234504, "volume": 176068.0}, {"date": "1992-11-06", "close": 7.1032302, "volume": 78303.0}, {"date": "1992-11-09", "close": 7.16930676, "volume": 59870.0}, {"date": "1992-11-10", "close": 6.97107708, "volume": 171528.0}, {"date": "1992-11-11", "close": 7.03715364, "volume": 86869.0}, {"date": "1992-11-12", "close": 6.83892396, "volume": 86475.0}, {"date": "1992-11-13", "close": 6.7728474, "volume": 158725.0}, {"date": "1992-11-16", "close": 6.70677084, "volume": 80059.0}, {"date": "1992-11-17", "close": 6.7728474, "volume": 35081.0}, {"date": "1992-11-18", "close": 6.73980912, "volume": 55875.0}, {"date": "1992-11-19", "close": 6.87196224, "volume": 32175.0}, {"date": "1992-11-20", "close": 6.87196224, "volume": 35595.0}, {"date": "1992-11-23", "close": 7.1032302, "volume": 57539.0}, {"date": "1992-11-24", "close": 7.1032302, "volume": 22640.0}, {"date": "1992-11-25", "close": 7.1032302, "volume": 56419.0}, {"date": "1992-11-26", "close": 7.00411536, "volume": 98764.0}, {"date": "1992-11-27", "close": 7.03715364, "volume": 66135.0}, {"date": "1992-11-30", "close": 7.07019192, "volume": 42012.0}, {"date": "1992-12-01", "close": 7.07019192, "volume": 148161.0}, {"date": "1992-12-02", "close": 7.13626848, "volume": 71735.0}, {"date": "1992-12-03", "close": 7.13626848, "volume": 500329.0}, {"date": "1992-12-04", "close": 7.20234504, "volume": 42133.0}, {"date": "1992-12-07", "close": 7.1032302, "volume": 122979.0}, {"date": "1992-12-08", "close": 7.16930676, "volume": 147405.0}, {"date": "1992-12-09", "close": 7.20234504, "volume": 37593.0}, {"date": "1992-12-10", "close": 7.16930676, "volume": 193291.0}, {"date": "1992-12-11", "close": 7.03715364, "volume": 305282.0}, {"date": "1992-12-14", "close": 6.9380388, "volume": 67921.0}, {"date": "1992-12-15", "close": 6.9380388, "volume": 97190.0}, {"date": "1992-12-16", "close": 6.97107708, "volume": 121223.0}, {"date": "1992-12-17", "close": 6.97107708, "volume": 48671.0}, {"date": "1992-12-18", "close": 7.16930676, "volume": 6082036.0}, {"date": "1992-12-21", "close": 7.16930676, "volume": 44645.0}, {"date": "1992-12-22", "close": 6.9380388, "volume": 3049039.0}, {"date": "1992-12-23", "close": 6.97107708, "volume": 16012.0}, {"date": "1992-12-24", "close": 6.97107708, "volume": 7113.0}, {"date": "1992-12-25", "close": 6.97107708, "volume": null}, {"date": "1992-12-28", "close": 6.97107708, "volume": null}, {"date": "1992-12-29", "close": 7.03715364, "volume": 27665.0}, {"date": "1992-12-30", "close": 7.13626848, "volume": 64077.0}, {"date": "1992-12-31", "close": 7.13626848, "volume": null}, {"date": "1993-01-01", "close": 7.13626848, "volume": null}, {"date": "1993-01-04", "close": 7.1032302, "volume": 13772.0}, {"date": "1993-01-05", "close": 7.13626848, "volume": 44585.0}, {"date": "1993-01-06", "close": 6.97107708, "volume": 38713.0}, {"date": "1993-01-07", "close": 6.9380388, "volume": 211875.0}, {"date": "1993-01-08", "close": 7.00411536, "volume": 24002.0}, {"date": "1993-01-11", "close": 6.9380388, "volume": 30480.0}, {"date": "1993-01-12", "close": 7.00411536, "volume": 344842.0}, {"date": "1993-01-13", "close": 6.90500052, "volume": 326682.0}, {"date": "1993-01-14", "close": 7.00411536, "volume": 47642.0}, {"date": "1993-01-15", "close": 7.1032302, "volume": 55330.0}, {"date": "1993-01-18", "close": 7.1032302, "volume": 86445.0}, {"date": "1993-01-19", "close": 7.07019192, "volume": 207759.0}, {"date": "1993-01-20", "close": 7.07019192, "volume": null}, {"date": "1993-01-21", "close": 7.03715364, "volume": 81935.0}, {"date": "1993-01-22", "close": 7.1032302, "volume": 158725.0}, {"date": "1993-01-25", "close": 7.13626848, "volume": 201524.0}, {"date": "1993-01-26", "close": 7.13626848, "volume": 84902.0}, {"date": "1993-01-27", "close": 7.1032302, "volume": 96313.0}, {"date": "1993-01-28", "close": 7.13626848, "volume": 45553.0}, {"date": "1993-01-29", "close": 7.1032302, "volume": 110690.0}, {"date": "1993-02-01", "close": 6.97107708, "volume": 135267.0}, {"date": "1993-02-02", "close": 7.07019192, "volume": 25213.0}, {"date": "1993-02-03", "close": 7.03715364, "volume": 31842.0}, {"date": "1993-02-04", "close": 7.1032302, "volume": 603149.0}, {"date": "1993-02-05", "close": 6.9380388, "volume": 36624.0}, {"date": "1993-02-08", "close": 6.9380388, "volume": 120860.0}, {"date": "1993-02-09", "close": 7.07019192, "volume": 185542.0}, {"date": "1993-02-10", "close": 7.1032302, "volume": 125975.0}, {"date": "1993-02-11", "close": 7.13626848, "volume": 123463.0}, {"date": "1993-02-12", "close": 7.16930676, "volume": 80392.0}, {"date": "1993-02-15", "close": 7.16930676, "volume": 29390.0}, {"date": "1993-02-16", "close": 7.30145988, "volume": 352046.0}, {"date": "1993-02-17", "close": 7.2684216, "volume": 530718.0}, {"date": "1993-02-18", "close": 7.433613, "volume": 33900.0}, {"date": "1993-02-19", "close": 7.33449816, "volume": 10745.0}, {"date": "1993-02-22", "close": 7.30145988, "volume": 67104.0}, {"date": "1993-02-23", "close": 7.2684216, "volume": 27483.0}, {"date": "1993-02-24", "close": 7.33449816, "volume": 227040.0}, {"date": "1993-02-25", "close": 7.33449816, "volume": 134117.0}, {"date": "1993-02-26", "close": 7.36753644, "volume": 92257.0}, {"date": "1993-03-01", "close": 7.40057472, "volume": 24638.0}, {"date": "1993-03-02", "close": 7.56576612, "volume": 338910.0}, {"date": "1993-03-03", "close": 7.5988044, "volume": 55935.0}, {"date": "1993-03-04", "close": 7.5988044, "volume": 100550.0}, {"date": "1993-03-05", "close": 7.63184268, "volume": 507563.0}, {"date": "1993-03-08", "close": 7.66488096, "volume": 23337.0}, {"date": "1993-03-09", "close": 7.7639958, "volume": 119195.0}, {"date": "1993-03-10", "close": 7.73095752, "volume": 95980.0}, {"date": "1993-03-11", "close": 7.79703408, "volume": 132513.0}, {"date": "1993-03-12", "close": 7.7639958, "volume": 146345.0}, {"date": "1993-03-15", "close": 7.66488096, "volume": 215780.0}, {"date": "1993-03-16", "close": 7.7639958, "volume": 73642.0}, {"date": "1993-03-17", "close": 7.89614892, "volume": 370358.0}, {"date": "1993-03-18", "close": 7.89614892, "volume": null}, {"date": "1993-03-19", "close": 7.86311064, "volume": 47188.0}, {"date": "1993-03-22", "close": 7.83007236, "volume": 61020.0}, {"date": "1993-03-23", "close": 7.79703408, "volume": 68284.0}, {"date": "1993-03-24", "close": 7.79703408, "volume": 44918.0}, {"date": "1993-03-25", "close": 7.7639958, "volume": 66559.0}, {"date": "1993-03-26", "close": 7.86311064, "volume": 59295.0}, {"date": "1993-03-29", "close": 7.9291872, "volume": 75155.0}, {"date": "1993-03-30", "close": 7.9291872, "volume": 77304.0}, {"date": "1993-03-31", "close": 7.86311064, "volume": 71674.0}, {"date": "1993-04-01", "close": 7.89614892, "volume": 46794.0}, {"date": "1993-04-02", "close": 7.96222548, "volume": 138657.0}, {"date": "1993-04-05", "close": 7.9291872, "volume": 113141.0}, {"date": "1993-04-06", "close": 7.89614892, "volume": 106180.0}, {"date": "1993-04-07", "close": 7.86311064, "volume": 35928.0}, {"date": "1993-04-08", "close": 7.89614892, "volume": 16829.0}, {"date": "1993-04-09", "close": 7.89614892, "volume": null}, {"date": "1993-04-12", "close": 7.89614892, "volume": null}, {"date": "1993-04-13", "close": 7.9291872, "volume": 278314.0}, {"date": "1993-04-14", "close": 8.0943786, "volume": 656057.0}, {"date": "1993-04-15", "close": 8.06134032, "volume": 44070.0}, {"date": "1993-04-16", "close": 7.99526376, "volume": 175403.0}, {"date": "1993-04-19", "close": 7.99526376, "volume": 256036.0}, {"date": "1993-04-20", "close": 8.02830204, "volume": 81542.0}, {"date": "1993-04-21", "close": 8.06134032, "volume": 97735.0}, {"date": "1993-04-22", "close": 8.02830204, "volume": 105211.0}, {"date": "1993-04-23", "close": 8.0943786, "volume": 40226.0}, {"date": "1993-04-26", "close": 8.06134032, "volume": 12743.0}, {"date": "1993-04-27", "close": 8.0943786, "volume": 52000.0}, {"date": "1993-04-28", "close": 8.12741688, "volume": 65802.0}, {"date": "1993-04-29", "close": 7.96222548, "volume": 126732.0}, {"date": "1993-04-30", "close": 8.02830204, "volume": 549454.0}, {"date": "1993-05-03", "close": 7.99526376, "volume": 675519.0}, {"date": "1993-05-04", "close": 7.99526376, "volume": 142017.0}, {"date": "1993-05-05", "close": 7.99526376, "volume": 77153.0}, {"date": "1993-05-06", "close": 7.86311064, "volume": 121374.0}, {"date": "1993-05-07", "close": 7.89614892, "volume": 220290.0}, {"date": "1993-05-10", "close": 7.79703408, "volume": 34748.0}, {"date": "1993-05-11", "close": 7.79703408, "volume": null}, {"date": "1993-05-12", "close": 7.79703408, "volume": 92923.0}, {"date": "1993-05-13", "close": 7.9291872, "volume": 111840.0}, {"date": "1993-05-14", "close": 7.96222548, "volume": 184483.0}, {"date": "1993-05-17", "close": 7.89614892, "volume": 30752.0}, {"date": "1993-05-18", "close": 7.79703408, "volume": 133693.0}, {"date": "1993-05-19", "close": 7.9291872, "volume": 289119.0}, {"date": "1993-05-20", "close": 7.83007236, "volume": 77304.0}, {"date": "1993-05-21", "close": 7.86311064, "volume": 88867.0}, {"date": "1993-05-24", "close": 7.9291872, "volume": 202402.0}, {"date": "1993-05-25", "close": 7.9291872, "volume": 62897.0}, {"date": "1993-05-26", "close": 8.02830204, "volume": 28633.0}, {"date": "1993-05-27", "close": 8.02830204, "volume": 90168.0}, {"date": "1993-05-28", "close": 8.06134032, "volume": 98492.0}, {"date": "1993-05-31", "close": 8.02830204, "volume": 27302.0}, {"date": "1993-06-01", "close": 8.0943786, "volume": 199072.0}, {"date": "1993-06-02", "close": 8.12741688, "volume": 18070.0}, {"date": "1993-06-03", "close": 8.22653172, "volume": 804794.0}, {"date": "1993-06-04", "close": 8.16045516, "volume": 197377.0}, {"date": "1993-06-07", "close": 8.19349344, "volume": 37593.0}, {"date": "1993-06-08", "close": 8.19349344, "volume": 68042.0}, {"date": "1993-06-09", "close": 8.12741688, "volume": 35777.0}, {"date": "1993-06-10", "close": 8.12741688, "volume": 43979.0}, {"date": "1993-06-11", "close": 8.12741688, "volume": null}, {"date": "1993-06-14", "close": 8.12741688, "volume": null}, {"date": "1993-06-15", "close": 8.25957, "volume": 357615.0}, {"date": "1993-06-16", "close": 8.29260828, "volume": 175372.0}, {"date": "1993-06-17", "close": 8.19349344, "volume": 163416.0}, {"date": "1993-06-18", "close": 8.32564656, "volume": 389518.0}, {"date": "1993-06-21", "close": 8.29260828, "volume": 631903.0}, {"date": "1993-06-22", "close": 8.25957, "volume": 25122.0}, {"date": "1993-06-23", "close": 8.19349344, "volume": 49912.0}, {"date": "1993-06-24", "close": 8.19349344, "volume": null}, {"date": "1993-06-25", "close": 8.25957, "volume": 87716.0}, {"date": "1993-06-28", "close": 8.32564656, "volume": 318328.0}, {"date": "1993-06-29", "close": 8.4247614, "volume": 22186.0}, {"date": "1993-06-30", "close": 8.45779968, "volume": 77879.0}, {"date": "1993-07-01", "close": 8.4247614, "volume": 506382.0}, {"date": "1993-07-02", "close": 8.4247614, "volume": 28058.0}, {"date": "1993-07-05", "close": 8.4247614, "volume": 79695.0}, {"date": "1993-07-06", "close": 8.4247614, "volume": null}, {"date": "1993-07-07", "close": 8.5899528, "volume": 553994.0}, {"date": "1993-07-08", "close": 8.5899528, "volume": 198225.0}, {"date": "1993-07-09", "close": 8.52387624, "volume": 415155.0}, {"date": "1993-07-12", "close": 8.45779968, "volume": 117318.0}, {"date": "1993-07-13", "close": 8.45779968, "volume": 64229.0}, {"date": "1993-07-14", "close": 8.52387624, "volume": 86385.0}, {"date": "1993-07-15", "close": 8.5899528, "volume": 432438.0}, {"date": "1993-07-16", "close": 8.62299108, "volume": 234304.0}, {"date": "1993-07-19", "close": 8.65602936, "volume": 115351.0}, {"date": "1993-07-20", "close": 8.65602936, "volume": 78303.0}, {"date": "1993-07-21", "close": 8.72210592, "volume": 102124.0}, {"date": "1993-07-22", "close": 8.5899528, "volume": 84387.0}, {"date": "1993-07-23", "close": 8.5899528, "volume": 262756.0}, {"date": "1993-07-26", "close": 8.52387624, "volume": 738416.0}, {"date": "1993-07-27", "close": 8.68906764, "volume": 96918.0}, {"date": "1993-07-28", "close": 8.7551442, "volume": 107784.0}, {"date": "1993-07-29", "close": 8.7551442, "volume": 618858.0}, {"date": "1993-07-30", "close": 8.9203356, "volume": 155638.0}, {"date": "1993-08-02", "close": 8.98641216, "volume": 158574.0}, {"date": "1993-08-03", "close": 8.98641216, "volume": 52424.0}, {"date": "1993-08-04", "close": 8.88729732, "volume": 101276.0}, {"date": "1993-08-05", "close": 8.78818248, "volume": 966667.0}, {"date": "1993-08-06", "close": 8.7551442, "volume": 262393.0}, {"date": "1993-08-09", "close": 8.72210592, "volume": 987249.0}, {"date": "1993-08-10", "close": 8.88729732, "volume": 1280848.0}, {"date": "1993-08-11", "close": 9.05248872, "volume": 54028.0}, {"date": "1993-08-12", "close": 9.18464184, "volume": 587773.0}, {"date": "1993-08-13", "close": 9.15160356, "volume": 38440.0}, {"date": "1993-08-16", "close": 9.2507184, "volume": 314363.0}, {"date": "1993-08-17", "close": 9.2507184, "volume": 217868.0}, {"date": "1993-08-18", "close": 9.28375668, "volume": 149251.0}, {"date": "1993-08-19", "close": 9.71325432, "volume": 221591.0}, {"date": "1993-08-20", "close": 9.4159098, "volume": 141775.0}, {"date": "1993-08-23", "close": 9.51502464, "volume": 31055.0}, {"date": "1993-08-24", "close": 9.31679496, "volume": 107209.0}, {"date": "1993-08-25", "close": 9.18464184, "volume": 163205.0}, {"date": "1993-08-26", "close": 9.2507184, "volume": 68315.0}, {"date": "1993-08-27", "close": 9.15160356, "volume": 55723.0}, {"date": "1993-08-30", "close": 9.15160356, "volume": 53332.0}, {"date": "1993-08-31", "close": 9.11856528, "volume": 91742.0}, {"date": "1993-09-01", "close": 9.48198636, "volume": 54119.0}, {"date": "1993-09-02", "close": 9.2507184, "volume": 91197.0}, {"date": "1993-09-03", "close": 9.085527, "volume": 21581.0}, {"date": "1993-09-06", "close": 9.11856528, "volume": 92801.0}, {"date": "1993-09-07", "close": 9.11856528, "volume": 342784.0}, {"date": "1993-09-08", "close": 8.9203356, "volume": 41618.0}, {"date": "1993-09-09", "close": 8.95337388, "volume": 194683.0}, {"date": "1993-09-10", "close": 8.88729732, "volume": 178157.0}, {"date": "1993-09-13", "close": 8.9203356, "volume": 51970.0}, {"date": "1993-09-14", "close": 8.88729732, "volume": 179277.0}, {"date": "1993-09-15", "close": 8.62299108, "volume": 637140.0}, {"date": "1993-09-16", "close": 8.65602936, "volume": 378591.0}, {"date": "1993-09-17", "close": 8.5899528, "volume": 653121.0}, {"date": "1993-09-20", "close": 8.55691452, "volume": 41891.0}, {"date": "1993-09-21", "close": 8.82122076, "volume": 51516.0}, {"date": "1993-09-22", "close": 8.82122076, "volume": 85477.0}, {"date": "1993-09-23", "close": 8.7551442, "volume": 82450.0}, {"date": "1993-09-24", "close": 8.7551442, "volume": 33991.0}, {"date": "1993-09-27", "close": 8.5899528, "volume": 60808.0}, {"date": "1993-09-28", "close": 8.45779968, "volume": 102094.0}, {"date": "1993-09-29", "close": 8.35868484, "volume": 54240.0}, {"date": "1993-09-30", "close": 8.4247614, "volume": 196711.0}, {"date": "1993-10-01", "close": 8.45779968, "volume": 16012.0}, {"date": "1993-10-04", "close": 8.4247614, "volume": 16557.0}, {"date": "1993-10-05", "close": 8.82122076, "volume": 120133.0}, {"date": "1993-10-06", "close": 8.88729732, "volume": 67770.0}, {"date": "1993-10-07", "close": 9.01945044, "volume": 94920.0}, {"date": "1993-10-08", "close": 8.98641216, "volume": 53060.0}, {"date": "1993-10-11", "close": 8.95337388, "volume": 70524.0}, {"date": "1993-10-12", "close": 8.68906764, "volume": 87777.0}, {"date": "1993-10-13", "close": 8.68906764, "volume": 393574.0}, {"date": "1993-10-14", "close": 8.5899528, "volume": 182152.0}, {"date": "1993-10-15", "close": 8.62299108, "volume": 85931.0}, {"date": "1993-10-18", "close": 8.65602936, "volume": 81784.0}, {"date": "1993-10-19", "close": 8.55691452, "volume": 25032.0}, {"date": "1993-10-20", "close": 8.29260828, "volume": 51395.0}, {"date": "1993-10-21", "close": 8.35868484, "volume": 111083.0}, {"date": "1993-10-22", "close": 8.25957, "volume": 121011.0}, {"date": "1993-10-25", "close": 8.25957, "volume": 60142.0}, {"date": "1993-10-26", "close": 8.19349344, "volume": 122282.0}, {"date": "1993-10-27", "close": 8.52387624, "volume": 257065.0}, {"date": "1993-10-28", "close": 8.68906764, "volume": 280160.0}, {"date": "1993-10-29", "close": 8.7551442, "volume": 120527.0}, {"date": "1993-11-01", "close": 8.7551442, "volume": 63532.0}, {"date": "1993-11-02", "close": 8.68906764, "volume": 104182.0}, {"date": "1993-11-03", "close": 8.65602936, "volume": 130455.0}, {"date": "1993-11-04", "close": 8.5899528, "volume": 928408.0}, {"date": "1993-11-05", "close": 8.32564656, "volume": 75821.0}, {"date": "1993-11-08", "close": 8.19349344, "volume": 79302.0}, {"date": "1993-11-09", "close": 8.16045516, "volume": 73309.0}, {"date": "1993-11-10", "close": 8.25957, "volume": 229794.0}, {"date": "1993-11-11", "close": 8.39172312, "volume": 54180.0}, {"date": "1993-11-12", "close": 8.55691452, "volume": 107300.0}, {"date": "1993-11-15", "close": 8.35868484, "volume": 73702.0}, {"date": "1993-11-16", "close": 8.45779968, "volume": 70131.0}, {"date": "1993-11-17", "close": 8.49083796, "volume": 71735.0}, {"date": "1993-11-18", "close": 8.52387624, "volume": 311760.0}, {"date": "1993-11-19", "close": 8.52387624, "volume": 81542.0}, {"date": "1993-11-22", "close": 8.55691452, "volume": 227312.0}, {"date": "1993-11-23", "close": 8.19349344, "volume": 186087.0}, {"date": "1993-11-24", "close": 8.25957, "volume": 86657.0}, {"date": "1993-11-25", "close": 8.35868484, "volume": 29814.0}, {"date": "1993-11-26", "close": 8.4247614, "volume": 297352.0}, {"date": "1993-11-29", "close": 8.12741688, "volume": 22580.0}, {"date": "1993-11-30", "close": 8.5899528, "volume": 181063.0}, {"date": "1993-12-01", "close": 8.45779968, "volume": 241901.0}, {"date": "1993-12-02", "close": 8.65602936, "volume": 463735.0}, {"date": "1993-12-03", "close": 8.62299108, "volume": 390486.0}, {"date": "1993-12-06", "close": 8.62299108, "volume": 38017.0}, {"date": "1993-12-07", "close": 8.68906764, "volume": 43011.0}, {"date": "1993-12-08", "close": 8.72210592, "volume": 773073.0}, {"date": "1993-12-09", "close": 8.65602936, "volume": 268658.0}, {"date": "1993-12-10", "close": 8.5899528, "volume": 18040.0}, {"date": "1993-12-13", "close": 8.45779968, "volume": 40589.0}, {"date": "1993-12-14", "close": 8.25957, "volume": 178460.0}, {"date": "1993-12-15", "close": 8.52387624, "volume": 83993.0}, {"date": "1993-12-16", "close": 8.5899528, "volume": 26000.0}, {"date": "1993-12-17", "close": 8.55691452, "volume": 63986.0}, {"date": "1993-12-20", "close": 8.49083796, "volume": 85598.0}, {"date": "1993-12-21", "close": 8.55691452, "volume": 61565.0}, {"date": "1993-12-22", "close": 8.52387624, "volume": 27453.0}, {"date": "1993-12-23", "close": 8.5899528, "volume": 420815.0}, {"date": "1993-12-24", "close": 8.5899528, "volume": 185966.0}, {"date": "1993-12-27", "close": 8.5899528, "volume": null}, {"date": "1993-12-28", "close": 8.5899528, "volume": null}, {"date": "1993-12-29", "close": 8.7551442, "volume": 471907.0}, {"date": "1993-12-30", "close": 8.7551442, "volume": 87323.0}, {"date": "1993-12-31", "close": 8.9203356, "volume": 403259.0}, {"date": "1994-01-03", "close": 8.9203356, "volume": null}, {"date": "1994-01-04", "close": 8.9203356, "volume": 55299.0}, {"date": "1994-01-05", "close": 9.11856528, "volume": 820140.0}, {"date": "1994-01-06", "close": 9.085527, "volume": 302679.0}, {"date": "1994-01-07", "close": 8.9203356, "volume": 281219.0}, {"date": "1994-01-10", "close": 8.88729732, "volume": 44918.0}, {"date": "1994-01-11", "close": 9.05248872, "volume": 64047.0}, {"date": "1994-01-12", "close": 9.085527, "volume": 57206.0}, {"date": "1994-01-13", "close": 9.01945044, "volume": 337306.0}, {"date": "1994-01-14", "close": 9.05248872, "volume": 171316.0}, {"date": "1994-01-17", "close": 9.18464184, "volume": 75670.0}, {"date": "1994-01-18", "close": 8.9203356, "volume": 802039.0}, {"date": "1994-01-19", "close": 8.85425904, "volume": 309489.0}, {"date": "1994-01-20", "close": 9.05248872, "volume": 250800.0}, {"date": "1994-01-21", "close": 9.05248872, "volume": 59476.0}, {"date": "1994-01-24", "close": 8.82122076, "volume": 123433.0}, {"date": "1994-01-25", "close": 8.95337388, "volume": 157454.0}, {"date": "1994-01-26", "close": 8.95337388, "volume": null}, {"date": "1994-01-27", "close": 8.98641216, "volume": 62080.0}, {"date": "1994-01-28", "close": 9.15160356, "volume": 139808.0}, {"date": "1994-01-31", "close": 9.21768012, "volume": 88261.0}, {"date": "1994-02-01", "close": 8.9203356, "volume": 180972.0}, {"date": "1994-02-02", "close": 9.05248872, "volume": 194865.0}, {"date": "1994-02-03", "close": 9.085527, "volume": 88927.0}, {"date": "1994-02-04", "close": 8.88729732, "volume": 47188.0}, {"date": "1994-02-07", "close": 8.65602936, "volume": 179791.0}, {"date": "1994-02-08", "close": 8.72210592, "volume": 180942.0}, {"date": "1994-02-09", "close": 8.5899528, "volume": 352621.0}, {"date": "1994-02-10", "close": 8.65602936, "volume": 190839.0}, {"date": "1994-02-11", "close": 8.72210592, "volume": 178490.0}, {"date": "1994-02-14", "close": 8.65602936, "volume": 174192.0}, {"date": "1994-02-15", "close": 8.65602936, "volume": 13439.0}, {"date": "1994-02-16", "close": 8.65602936, "volume": 143773.0}, {"date": "1994-02-17", "close": 8.5899528, "volume": 465369.0}, {"date": "1994-02-18", "close": 8.68906764, "volume": 106937.0}, {"date": "1994-02-21", "close": 8.5899528, "volume": 51940.0}, {"date": "1994-02-22", "close": 8.5899528, "volume": 45220.0}, {"date": "1994-02-23", "close": 8.62299108, "volume": 85234.0}, {"date": "1994-02-24", "close": 8.62299108, "volume": 100671.0}, {"date": "1994-02-25", "close": 8.39172312, "volume": 160269.0}, {"date": "1994-02-28", "close": 8.62299108, "volume": 130061.0}, {"date": "1994-03-01", "close": 8.68906764, "volume": 338305.0}, {"date": "1994-03-02", "close": 8.62299108, "volume": 106452.0}, {"date": "1994-03-03", "close": 8.62299108, "volume": 146436.0}, {"date": "1994-03-04", "close": 8.65602936, "volume": 98250.0}, {"date": "1994-03-07", "close": 8.68906764, "volume": 47248.0}, {"date": "1994-03-08", "close": 8.7551442, "volume": 61353.0}, {"date": "1994-03-09", "close": 8.68906764, "volume": 72492.0}, {"date": "1994-03-10", "close": 8.68906764, "volume": 147465.0}, {"date": "1994-03-11", "close": 8.62299108, "volume": 337215.0}, {"date": "1994-03-14", "close": 8.65602936, "volume": 100247.0}, {"date": "1994-03-15", "close": 8.65602936, "volume": 59476.0}, {"date": "1994-03-16", "close": 8.5899528, "volume": 90895.0}, {"date": "1994-03-17", "close": 8.5899528, "volume": 20673.0}, {"date": "1994-03-18", "close": 8.62299108, "volume": 34324.0}, {"date": "1994-03-21", "close": 8.62299108, "volume": 118438.0}, {"date": "1994-03-22", "close": 8.72210592, "volume": 201584.0}, {"date": "1994-03-23", "close": 8.7551442, "volume": 225133.0}, {"date": "1994-03-24", "close": 8.7551442, "volume": 139172.0}, {"date": "1994-03-25", "close": 8.68906764, "volume": 116138.0}, {"date": "1994-03-28", "close": 8.29260828, "volume": 72825.0}, {"date": "1994-03-29", "close": 8.5899528, "volume": 424780.0}, {"date": "1994-03-30", "close": 8.52387624, "volume": 238420.0}, {"date": "1994-03-31", "close": 8.49083796, "volume": 254402.0}, {"date": "1994-04-01", "close": 8.49083796, "volume": null}, {"date": "1994-04-04", "close": 8.49083796, "volume": null}, {"date": "1994-04-05", "close": 8.4247614, "volume": 154881.0}, {"date": "1994-04-06", "close": 8.5899528, "volume": 113293.0}, {"date": "1994-04-07", "close": 8.65602936, "volume": 297836.0}, {"date": "1994-04-08", "close": 8.5899528, "volume": 42829.0}, {"date": "1994-04-11", "close": 8.45779968, "volume": 93013.0}, {"date": "1994-04-12", "close": 8.4247614, "volume": 74156.0}, {"date": "1994-04-13", "close": 8.4247614, "volume": 162357.0}, {"date": "1994-04-14", "close": 8.52387624, "volume": 43525.0}, {"date": "1994-04-15", "close": 8.4247614, "volume": 144802.0}, {"date": "1994-04-18", "close": 8.4247614, "volume": 214478.0}, {"date": "1994-04-19", "close": 8.32564656, "volume": 269142.0}, {"date": "1994-04-20", "close": 8.32564656, "volume": 126459.0}, {"date": "1994-04-21", "close": 8.19349344, "volume": 275196.0}, {"date": "1994-04-22", "close": 8.16045516, "volume": 200858.0}, {"date": "1994-04-25", "close": 8.16045516, "volume": null}, {"date": "1994-04-26", "close": 8.25957, "volume": 27604.0}, {"date": "1994-04-27", "close": 8.12741688, "volume": 1145247.0}, {"date": "1994-04-28", "close": 8.19349344, "volume": 543460.0}, {"date": "1994-04-29", "close": 8.12741688, "volume": 60082.0}, {"date": "1994-05-02", "close": 7.99526376, "volume": 56601.0}, {"date": "1994-05-03", "close": 7.9291872, "volume": 111356.0}, {"date": "1994-05-04", "close": 7.86311064, "volume": 38834.0}, {"date": "1994-05-05", "close": 7.79703408, "volume": 150643.0}, {"date": "1994-05-06", "close": 7.89614892, "volume": 657268.0}, {"date": "1994-05-09", "close": 7.9291872, "volume": 192565.0}, {"date": "1994-05-10", "close": 7.9291872, "volume": 497120.0}, {"date": "1994-05-11", "close": 7.9291872, "volume": 288514.0}, {"date": "1994-05-12", "close": 7.9291872, "volume": 501206.0}, {"date": "1994-05-13", "close": 7.9291872, "volume": 139989.0}, {"date": "1994-05-16", "close": 7.86311064, "volume": 296323.0}, {"date": "1994-05-17", "close": 7.89614892, "volume": 1427072.0}, {"date": "1994-05-18", "close": 7.86311064, "volume": 1712589.0}, {"date": "1994-05-19", "close": 7.86311064, "volume": 1940325.0}, {"date": "1994-05-20", "close": 7.96222548, "volume": 127912.0}, {"date": "1994-05-23", "close": 8.19349344, "volume": 52091.0}, {"date": "1994-05-24", "close": 8.12741688, "volume": 99612.0}, {"date": "1994-05-25", "close": 8.06134032, "volume": 88473.0}, {"date": "1994-05-26", "close": 8.16045516, "volume": 84599.0}, {"date": "1994-05-27", "close": 8.19349344, "volume": 47914.0}, {"date": "1994-05-30", "close": 8.19349344, "volume": 25667.0}, {"date": "1994-05-31", "close": 8.16045516, "volume": 79756.0}, {"date": "1994-06-01", "close": 8.06134032, "volume": 730486.0}, {"date": "1994-06-02", "close": 8.02830204, "volume": 83176.0}, {"date": "1994-06-03", "close": 8.0943786, "volume": 494850.0}, {"date": "1994-06-06", "close": 8.0943786, "volume": 268053.0}, {"date": "1994-06-07", "close": 8.12741688, "volume": 55693.0}, {"date": "1994-06-08", "close": 8.29260828, "volume": 87020.0}, {"date": "1994-06-09", "close": 8.39172312, "volume": 235848.0}, {"date": "1994-06-10", "close": 8.32564656, "volume": 61444.0}, {"date": "1994-06-13", "close": 8.32564656, "volume": null}, {"date": "1994-06-14", "close": 8.39172312, "volume": 133875.0}, {"date": "1994-06-15", "close": 8.39172312, "volume": 150704.0}, {"date": "1994-06-16", "close": 8.35868484, "volume": 113928.0}, {"date": "1994-06-17", "close": 8.22653172, "volume": 207517.0}, {"date": "1994-06-20", "close": 7.99526376, "volume": 186178.0}, {"date": "1994-06-21", "close": 7.9291872, "volume": 224073.0}, {"date": "1994-06-22", "close": 7.9291872, "volume": 203128.0}, {"date": "1994-06-23", "close": 7.99526376, "volume": 304949.0}, {"date": "1994-06-24", "close": 7.9291872, "volume": 173163.0}, {"date": "1994-06-27", "close": 7.89614892, "volume": 194925.0}, {"date": "1994-06-28", "close": 8.16045516, "volume": 67800.0}, {"date": "1994-06-29", "close": 8.06134032, "volume": 175191.0}, {"date": "1994-06-30", "close": 8.16045516, "volume": 338153.0}, {"date": "1994-07-01", "close": 7.9291872, "volume": 298321.0}, {"date": "1994-07-04", "close": 8.0943786, "volume": 141593.0}, {"date": "1994-07-05", "close": 8.0943786, "volume": 277496.0}, {"date": "1994-07-06", "close": 7.9291872, "volume": 114836.0}, {"date": "1994-07-07", "close": 8.02830204, "volume": 175433.0}, {"date": "1994-07-08", "close": 8.0943786, "volume": 115775.0}, {"date": "1994-07-11", "close": 8.06134032, "volume": 94315.0}, {"date": "1994-07-12", "close": 8.06134032, "volume": 29996.0}, {"date": "1994-07-13", "close": 8.02830204, "volume": 244020.0}, {"date": "1994-07-14", "close": 8.06134032, "volume": 429048.0}, {"date": "1994-07-15", "close": 8.0943786, "volume": 384130.0}, {"date": "1994-07-18", "close": 8.16045516, "volume": 333825.0}, {"date": "1994-07-19", "close": 8.22653172, "volume": 708057.0}, {"date": "1994-07-20", "close": 8.12741688, "volume": 106452.0}, {"date": "1994-07-21", "close": 8.19349344, "volume": 104182.0}, {"date": "1994-07-22", "close": 8.16045516, "volume": 337245.0}, {"date": "1994-07-25", "close": 7.99526376, "volume": 50487.0}, {"date": "1994-07-26", "close": 8.12741688, "volume": 55814.0}, {"date": "1994-07-27", "close": 7.9291872, "volume": 671464.0}, {"date": "1994-07-28", "close": 7.96222548, "volume": 85779.0}, {"date": "1994-07-29", "close": 7.86311064, "volume": 137628.0}, {"date": "1994-08-01", "close": 8.0943786, "volume": 103789.0}, {"date": "1994-08-02", "close": 7.99526376, "volume": 82056.0}, {"date": "1994-08-03", "close": 7.9291872, "volume": 127942.0}, {"date": "1994-08-04", "close": 7.9291872, "volume": 164476.0}, {"date": "1994-08-05", "close": 7.89614892, "volume": 162508.0}, {"date": "1994-08-08", "close": 7.86311064, "volume": 119831.0}, {"date": "1994-08-09", "close": 7.86311064, "volume": 166776.0}, {"date": "1994-08-10", "close": 7.83007236, "volume": 336519.0}, {"date": "1994-08-11", "close": 7.83007236, "volume": 68073.0}, {"date": "1994-08-12", "close": 7.86311064, "volume": 58296.0}, {"date": "1994-08-15", "close": 7.7639958, "volume": 235848.0}, {"date": "1994-08-16", "close": 7.73095752, "volume": 566010.0}, {"date": "1994-08-17", "close": 7.86311064, "volume": 402805.0}, {"date": "1994-08-18", "close": 7.79703408, "volume": 350381.0}, {"date": "1994-08-19", "close": 7.86311064, "volume": 112324.0}, {"date": "1994-08-22", "close": 7.89614892, "volume": 46855.0}, {"date": "1994-08-23", "close": 7.89614892, "volume": 33749.0}, {"date": "1994-08-24", "close": 7.99526376, "volume": 50699.0}, {"date": "1994-08-25", "close": 8.06134032, "volume": 81935.0}, {"date": "1994-08-26", "close": 7.9291872, "volume": 317147.0}, {"date": "1994-08-29", "close": 8.06134032, "volume": 235121.0}, {"date": "1994-08-30", "close": 7.99526376, "volume": 248681.0}, {"date": "1994-08-31", "close": 7.83007236, "volume": 770621.0}, {"date": "1994-09-01", "close": 7.83007236, "volume": 222863.0}, {"date": "1994-09-02", "close": 8.02830204, "volume": 110660.0}, {"date": "1994-09-05", "close": 7.86311064, "volume": 66710.0}, {"date": "1994-09-06", "close": 7.79703408, "volume": 56086.0}, {"date": "1994-09-07", "close": 7.96222548, "volume": 66287.0}, {"date": "1994-09-08", "close": 7.7639958, "volume": 451264.0}, {"date": "1994-09-09", "close": 7.79703408, "volume": 60021.0}, {"date": "1994-09-12", "close": 7.53272784, "volume": 284397.0}, {"date": "1994-09-13", "close": 7.56576612, "volume": 98794.0}, {"date": "1994-09-14", "close": 7.5988044, "volume": 631813.0}, {"date": "1994-09-15", "close": 7.69791924, "volume": 301801.0}, {"date": "1994-09-16", "close": 7.73095752, "volume": 301408.0}, {"date": "1994-09-19", "close": 7.86311064, "volume": 128669.0}, {"date": "1994-09-20", "close": 7.89614892, "volume": 115835.0}, {"date": "1994-09-21", "close": 7.7639958, "volume": 882249.0}, {"date": "1994-09-22", "close": 7.5988044, "volume": 265692.0}, {"date": "1994-09-23", "close": 7.46665128, "volume": 308703.0}, {"date": "1994-09-26", "close": 7.53272784, "volume": 24699.0}, {"date": "1994-09-27", "close": 7.46665128, "volume": 210423.0}, {"date": "1994-09-28", "close": 7.30145988, "volume": 874168.0}, {"date": "1994-09-29", "close": 7.33449816, "volume": 651850.0}, {"date": "1994-09-30", "close": 7.36753644, "volume": 263028.0}, {"date": "1994-10-03", "close": 7.33449816, "volume": 158392.0}, {"date": "1994-10-04", "close": 7.23538332, "volume": 113232.0}, {"date": "1994-10-05", "close": 7.20234504, "volume": 646160.0}, {"date": "1994-10-06", "close": 7.2684216, "volume": 46370.0}, {"date": "1994-10-07", "close": 7.23538332, "volume": 379166.0}, {"date": "1994-10-10", "close": 7.13626848, "volume": 79756.0}, {"date": "1994-10-11", "close": 7.23538332, "volume": 81390.0}, {"date": "1994-10-12", "close": 7.20234504, "volume": 82087.0}, {"date": "1994-10-13", "close": 7.00411536, "volume": 82964.0}, {"date": "1994-10-14", "close": 6.9380388, "volume": 129274.0}, {"date": "1994-10-17", "close": 7.07019192, "volume": 101307.0}, {"date": "1994-10-18", "close": 7.03715364, "volume": 183363.0}, {"date": "1994-10-19", "close": 7.1032302, "volume": 416093.0}, {"date": "1994-10-20", "close": 7.20234504, "volume": 259578.0}, {"date": "1994-10-21", "close": 7.49968956, "volume": 577784.0}, {"date": "1994-10-24", "close": 7.53272784, "volume": 884338.0}, {"date": "1994-10-25", "close": 7.36753644, "volume": 159330.0}, {"date": "1994-10-26", "close": 7.433613, "volume": 192746.0}, {"date": "1994-10-27", "close": 7.49968956, "volume": 142562.0}, {"date": "1994-10-28", "close": 7.56576612, "volume": 188085.0}, {"date": "1994-10-31", "close": 7.53272784, "volume": 138052.0}, {"date": "1994-11-01", "close": 7.49968956, "volume": 55935.0}, {"date": "1994-11-02", "close": 7.2684216, "volume": 178914.0}, {"date": "1994-11-03", "close": 7.23538332, "volume": 116774.0}, {"date": "1994-11-04", "close": 7.1032302, "volume": 62745.0}, {"date": "1994-11-07", "close": 7.16930676, "volume": 158120.0}, {"date": "1994-11-08", "close": 7.13626848, "volume": 166897.0}, {"date": "1994-11-09", "close": 7.33449816, "volume": 242597.0}, {"date": "1994-11-10", "close": 7.433613, "volume": 179670.0}, {"date": "1994-11-11", "close": 7.56576612, "volume": 9141.0}, {"date": "1994-11-14", "close": 7.53272784, "volume": 171135.0}, {"date": "1994-11-15", "close": 7.433613, "volume": 568674.0}, {"date": "1994-11-16", "close": 7.40057472, "volume": 485467.0}, {"date": "1994-11-17", "close": 7.2684216, "volume": 82087.0}, {"date": "1994-11-18", "close": 7.30145988, "volume": 91228.0}, {"date": "1994-11-21", "close": 7.433613, "volume": 92317.0}, {"date": "1994-11-22", "close": 7.40057472, "volume": 41861.0}, {"date": "1994-11-23", "close": 7.433613, "volume": 259426.0}, {"date": "1994-11-24", "close": 7.40057472, "volume": 600394.0}, {"date": "1994-11-25", "close": 7.40057472, "volume": 329890.0}, {"date": "1994-11-28", "close": 7.433613, "volume": 131302.0}, {"date": "1994-11-29", "close": 7.433613, "volume": 80210.0}, {"date": "1994-11-30", "close": 7.33449816, "volume": 651971.0}, {"date": "1994-12-01", "close": 7.40057472, "volume": 63744.0}, {"date": "1994-12-02", "close": 7.433613, "volume": 189538.0}, {"date": "1994-12-05", "close": 7.433613, "volume": 307794.0}, {"date": "1994-12-06", "close": 7.46665128, "volume": 168229.0}, {"date": "1994-12-07", "close": 7.49968956, "volume": 45008.0}, {"date": "1994-12-08", "close": 7.53272784, "volume": 186087.0}, {"date": "1994-12-09", "close": 7.433613, "volume": 32417.0}, {"date": "1994-12-12", "close": 7.2684216, "volume": 237179.0}, {"date": "1994-12-13", "close": 7.40057472, "volume": 121465.0}, {"date": "1994-12-14", "close": 7.49968956, "volume": 83297.0}, {"date": "1994-12-15", "close": 7.53272784, "volume": 112536.0}, {"date": "1994-12-16", "close": 7.53272784, "volume": 82964.0}, {"date": "1994-12-19", "close": 7.53272784, "volume": 289301.0}, {"date": "1994-12-20", "close": 7.49968956, "volume": 116955.0}, {"date": "1994-12-21", "close": 7.433613, "volume": 134390.0}, {"date": "1994-12-22", "close": 7.2684216, "volume": 166897.0}, {"date": "1994-12-23", "close": 7.40057472, "volume": 35807.0}, {"date": "1994-12-26", "close": 7.40057472, "volume": null}, {"date": "1994-12-27", "close": 7.40057472, "volume": null}, {"date": "1994-12-28", "close": 7.433613, "volume": 122767.0}, {"date": "1994-12-29", "close": 7.49968956, "volume": 714747.0}, {"date": "1994-12-30", "close": 7.53272784, "volume": 126913.0}, {"date": "1995-01-02", "close": 7.53272784, "volume": null}, {"date": "1995-01-03", "close": 7.56576612, "volume": 31842.0}, {"date": "1995-01-04", "close": 7.53272784, "volume": 62080.0}, {"date": "1995-01-05", "close": 7.46665128, "volume": 106815.0}, {"date": "1995-01-06", "close": 7.46665128, "volume": 73309.0}, {"date": "1995-01-09", "close": 7.36753644, "volume": 31146.0}, {"date": "1995-01-10", "close": 7.36753644, "volume": 144348.0}, {"date": "1995-01-11", "close": 7.433613, "volume": 176129.0}, {"date": "1995-01-12", "close": 7.40057472, "volume": 58780.0}, {"date": "1995-01-13", "close": 7.46665128, "volume": 110599.0}, {"date": "1995-01-16", "close": 7.33449816, "volume": 181608.0}, {"date": "1995-01-17", "close": 7.433613, "volume": 572033.0}, {"date": "1995-01-18", "close": 7.53272784, "volume": 128851.0}, {"date": "1995-01-19", "close": 7.56576612, "volume": 80482.0}, {"date": "1995-01-20", "close": 7.36753644, "volume": 140080.0}, {"date": "1995-01-23", "close": 7.30145988, "volume": 132362.0}, {"date": "1995-01-24", "close": 7.1032302, "volume": 451537.0}, {"date": "1995-01-25", "close": 7.2684216, "volume": 82722.0}, {"date": "1995-01-26", "close": 7.2684216, "volume": null}, {"date": "1995-01-27", "close": 7.23538332, "volume": 206730.0}, {"date": "1995-01-30", "close": 7.2684216, "volume": 40075.0}, {"date": "1995-01-31", "close": 7.2684216, "volume": 15891.0}, {"date": "1995-02-01", "close": 7.23538332, "volume": 369511.0}, {"date": "1995-02-02", "close": 7.33449816, "volume": 407285.0}, {"date": "1995-02-03", "close": 7.03715364, "volume": 47157.0}, {"date": "1995-02-06", "close": 7.1032302, "volume": 282945.0}, {"date": "1995-02-07", "close": 7.13626848, "volume": 107270.0}, {"date": "1995-02-08", "close": 7.23538332, "volume": 116168.0}, {"date": "1995-02-09", "close": 7.36753644, "volume": 172951.0}, {"date": "1995-02-10", "close": 7.40057472, "volume": 128275.0}, {"date": "1995-02-13", "close": 7.33449816, "volume": 125975.0}, {"date": "1995-02-14", "close": 7.20234504, "volume": 171014.0}, {"date": "1995-02-15", "close": 7.2684216, "volume": 192897.0}, {"date": "1995-02-16", "close": 7.40057472, "volume": 273077.0}, {"date": "1995-02-17", "close": 7.36753644, "volume": 518096.0}, {"date": "1995-02-20", "close": 7.36753644, "volume": 44948.0}, {"date": "1995-02-21", "close": 7.33449816, "volume": 365455.0}, {"date": "1995-02-22", "close": 7.36753644, "volume": 110871.0}, {"date": "1995-02-23", "close": 7.40057472, "volume": 294749.0}, {"date": "1995-02-24", "close": 7.36753644, "volume": 264663.0}, {"date": "1995-02-27", "close": 7.33449816, "volume": 188842.0}, {"date": "1995-02-28", "close": 7.40057472, "volume": 134329.0}, {"date": "1995-03-01", "close": 7.433613, "volume": 684509.0}, {"date": "1995-03-02", "close": 7.40057472, "volume": 2755077.0}, {"date": "1995-03-03", "close": 7.40057472, "volume": 890391.0}, {"date": "1995-03-06", "close": 7.36753644, "volume": 147314.0}, {"date": "1995-03-07", "close": 7.40057472, "volume": 94678.0}, {"date": "1995-03-08", "close": 7.2684216, "volume": 144106.0}, {"date": "1995-03-09", "close": 7.33449816, "volume": 174162.0}, {"date": "1995-03-10", "close": 7.36753644, "volume": 145377.0}, {"date": "1995-03-13", "close": 7.433613, "volume": 105907.0}, {"date": "1995-03-14", "close": 7.433613, "volume": 91682.0}, {"date": "1995-03-15", "close": 7.46665128, "volume": 275710.0}, {"date": "1995-03-16", "close": 7.56576612, "volume": 353862.0}, {"date": "1995-03-17", "close": 7.5988044, "volume": 295445.0}, {"date": "1995-03-20", "close": 7.5988044, "volume": 3243964.0}, {"date": "1995-03-21", "close": 7.69791924, "volume": 507865.0}, {"date": "1995-03-22", "close": 7.63184268, "volume": 62231.0}, {"date": "1995-03-23", "close": 7.73095752, "volume": 217051.0}, {"date": "1995-03-24", "close": 7.86311064, "volume": 404622.0}, {"date": "1995-03-27", "close": 7.99526376, "volume": 82571.0}, {"date": "1995-03-28", "close": 7.9291872, "volume": 316996.0}, {"date": "1995-03-29", "close": 7.7639958, "volume": 136327.0}, {"date": "1995-03-30", "close": 7.63184268, "volume": 225435.0}, {"date": "1995-03-31", "close": 7.73095752, "volume": 211421.0}, {"date": "1995-04-03", "close": 7.69791924, "volume": 843506.0}, {"date": "1995-04-04", "close": 7.9291872, "volume": 460466.0}, {"date": "1995-04-05", "close": 8.29260828, "volume": 354195.0}, {"date": "1995-04-06", "close": 8.19349344, "volume": 88080.0}, {"date": "1995-04-07", "close": 8.22653172, "volume": 67558.0}, {"date": "1995-04-10", "close": 8.12741688, "volume": 76669.0}, {"date": "1995-04-11", "close": 8.16045516, "volume": 145014.0}, {"date": "1995-04-12", "close": 8.16045516, "volume": 68163.0}, {"date": "1995-04-13", "close": 8.16045516, "volume": 363487.0}, {"date": "1995-04-14", "close": 8.16045516, "volume": null}, {"date": "1995-04-17", "close": 8.16045516, "volume": null}, {"date": "1995-04-18", "close": 8.16045516, "volume": 175039.0}, {"date": "1995-04-19", "close": 7.83007236, "volume": 124280.0}, {"date": "1995-04-20", "close": 7.7639958, "volume": 243990.0}, {"date": "1995-04-21", "close": 7.86311064, "volume": 337578.0}, {"date": "1995-04-24", "close": 7.73095752, "volume": 162630.0}, {"date": "1995-04-25", "close": 7.73095752, "volume": null}, {"date": "1995-04-26", "close": 7.69791924, "volume": 136932.0}, {"date": "1995-04-27", "close": 7.86311064, "volume": 177854.0}, {"date": "1995-04-28", "close": 7.99526376, "volume": 410070.0}, {"date": "1995-05-01", "close": 7.96222548, "volume": 33870.0}, {"date": "1995-05-02", "close": 7.9291872, "volume": 325138.0}, {"date": "1995-05-03", "close": 7.9291872, "volume": 75488.0}, {"date": "1995-05-04", "close": 7.9291872, "volume": 147798.0}, {"date": "1995-05-05", "close": 7.86311064, "volume": 164748.0}, {"date": "1995-05-08", "close": 7.96222548, "volume": 236846.0}, {"date": "1995-05-09", "close": 7.96222548, "volume": 374081.0}, {"date": "1995-05-10", "close": 7.96222548, "volume": 162811.0}, {"date": "1995-05-11", "close": 7.73095752, "volume": 425325.0}, {"date": "1995-05-12", "close": 7.83007236, "volume": 52939.0}, {"date": "1995-05-15", "close": 7.86311064, "volume": 140927.0}, {"date": "1995-05-16", "close": 7.83007236, "volume": 39530.0}, {"date": "1995-05-17", "close": 7.69791924, "volume": 133693.0}, {"date": "1995-05-18", "close": 7.69791924, "volume": 74974.0}, {"date": "1995-05-19", "close": 7.63184268, "volume": 523030.0}, {"date": "1995-05-22", "close": 7.7639958, "volume": 216779.0}, {"date": "1995-05-23", "close": 7.9291872, "volume": 155002.0}, {"date": "1995-05-24", "close": 7.89614892, "volume": 305191.0}, {"date": "1995-05-25", "close": 8.02830204, "volume": 154306.0}, {"date": "1995-05-26", "close": 8.0943786, "volume": 481744.0}, {"date": "1995-05-29", "close": 8.0943786, "volume": 465400.0}, {"date": "1995-05-30", "close": 8.22653172, "volume": 75791.0}, {"date": "1995-05-31", "close": 8.25957, "volume": 254674.0}, {"date": "1995-06-01", "close": 8.29260828, "volume": 795441.0}, {"date": "1995-06-02", "close": 8.19349344, "volume": 168895.0}, {"date": "1995-06-05", "close": 8.19349344, "volume": 185966.0}, {"date": "1995-06-06", "close": 8.25957, "volume": 1425437.0}, {"date": "1995-06-07", "close": 8.16045516, "volume": 367816.0}, {"date": "1995-06-08", "close": 7.89614892, "volume": 544490.0}, {"date": "1995-06-09", "close": 7.79703408, "volume": 803522.0}, {"date": "1995-06-12", "close": 7.79703408, "volume": null}, {"date": "1995-06-13", "close": 7.83007236, "volume": 97735.0}, {"date": "1995-06-14", "close": 7.86311064, "volume": 394240.0}, {"date": "1995-06-15", "close": 7.9291872, "volume": 256521.0}, {"date": "1995-06-16", "close": 8.02830204, "volume": 272532.0}, {"date": "1995-06-19", "close": 8.06134032, "volume": 160057.0}, {"date": "1995-06-20", "close": 7.96222548, "volume": 167593.0}, {"date": "1995-06-21", "close": 7.96222548, "volume": 258216.0}, {"date": "1995-06-22", "close": 7.96222548, "volume": 118015.0}, {"date": "1995-06-23", "close": 7.96222548, "volume": 168532.0}, {"date": "1995-06-26", "close": 8.06134032, "volume": 240176.0}, {"date": "1995-06-27", "close": 8.06134032, "volume": 349171.0}, {"date": "1995-06-28", "close": 8.02830204, "volume": 574546.0}, {"date": "1995-06-29", "close": 8.02830204, "volume": 194895.0}, {"date": "1995-06-30", "close": 7.86311064, "volume": 705848.0}, {"date": "1995-07-03", "close": 7.99526376, "volume": 1240046.0}, {"date": "1995-07-04", "close": 7.9291872, "volume": 369057.0}, {"date": "1995-07-05", "close": 7.96222548, "volume": 80997.0}, {"date": "1995-07-06", "close": 7.96222548, "volume": 109842.0}, {"date": "1995-07-07", "close": 7.9291872, "volume": 271745.0}, {"date": "1995-07-10", "close": 8.22653172, "volume": 263694.0}, {"date": "1995-07-11", "close": 8.32564656, "volume": 260092.0}, {"date": "1995-07-12", "close": 8.19349344, "volume": 228311.0}, {"date": "1995-07-13", "close": 8.29260828, "volume": 352833.0}, {"date": "1995-07-14", "close": 8.25957, "volume": 90864.0}, {"date": "1995-07-17", "close": 8.12741688, "volume": 32145.0}, {"date": "1995-07-18", "close": 8.19349344, "volume": 109086.0}, {"date": "1995-07-19", "close": 7.99526376, "volume": 4191108.0}, {"date": "1995-07-20", "close": 7.9291872, "volume": 589286.0}, {"date": "1995-07-21", "close": 7.96222548, "volume": 507986.0}, {"date": "1995-07-24", "close": 7.86311064, "volume": 74610.0}, {"date": "1995-07-25", "close": 7.83007236, "volume": 122494.0}, {"date": "1995-07-26", "close": 7.99526376, "volume": 363397.0}, {"date": "1995-07-27", "close": 7.86311064, "volume": 1353037.0}, {"date": "1995-07-28", "close": 7.99526376, "volume": 70191.0}, {"date": "1995-07-31", "close": 7.99526376, "volume": 290269.0}, {"date": "1995-08-01", "close": 7.9291872, "volume": 60324.0}, {"date": "1995-08-02", "close": 7.9291872, "volume": 785725.0}, {"date": "1995-08-03", "close": 7.7639958, "volume": 89533.0}, {"date": "1995-08-04", "close": 7.5988044, "volume": 361429.0}, {"date": "1995-08-07", "close": 7.7639958, "volume": 59234.0}, {"date": "1995-08-08", "close": 7.5988044, "volume": 314030.0}, {"date": "1995-08-09", "close": 7.53272784, "volume": 946054.0}, {"date": "1995-08-10", "close": 7.36753644, "volume": 1312629.0}, {"date": "1995-08-11", "close": 7.433613, "volume": 357676.0}, {"date": "1995-08-14", "close": 7.40057472, "volume": 2503248.0}, {"date": "1995-08-15", "close": 7.5988044, "volume": 246774.0}, {"date": "1995-08-16", "close": 7.5988044, "volume": 753338.0}, {"date": "1995-08-17", "close": 7.5988044, "volume": 355709.0}, {"date": "1995-08-18", "close": 7.5988044, "volume": 902499.0}, {"date": "1995-08-21", "close": 7.63184268, "volume": 294204.0}, {"date": "1995-08-22", "close": 7.66488096, "volume": 131938.0}, {"date": "1995-08-23", "close": 7.73095752, "volume": 424508.0}, {"date": "1995-08-24", "close": 7.73095752, "volume": 677941.0}, {"date": "1995-08-25", "close": 7.79703408, "volume": 175766.0}, {"date": "1995-08-28", "close": 7.66488096, "volume": 127821.0}, {"date": "1995-08-29", "close": 7.66488096, "volume": 382072.0}, {"date": "1995-08-30", "close": 7.73095752, "volume": 158331.0}, {"date": "1995-08-31", "close": 7.69791924, "volume": 399476.0}, {"date": "1995-09-01", "close": 7.7639958, "volume": 382889.0}, {"date": "1995-09-04", "close": 7.73095752, "volume": 263422.0}, {"date": "1995-09-05", "close": 7.73095752, "volume": 119528.0}, {"date": "1995-09-06", "close": 7.7639958, "volume": 616527.0}, {"date": "1995-09-07", "close": 7.73095752, "volume": 377713.0}, {"date": "1995-09-08", "close": 7.7639958, "volume": 288544.0}, {"date": "1995-09-11", "close": 7.73095752, "volume": 149251.0}, {"date": "1995-09-12", "close": 7.69791924, "volume": 110690.0}, {"date": "1995-09-13", "close": 7.7639958, "volume": 313031.0}, {"date": "1995-09-14", "close": 7.7639958, "volume": 170772.0}, {"date": "1995-09-15", "close": 7.73095752, "volume": 204248.0}, {"date": "1995-09-18", "close": 7.73095752, "volume": 228674.0}, {"date": "1995-09-19", "close": 7.83007236, "volume": 190991.0}, {"date": "1995-09-20", "close": 7.86311064, "volume": 71523.0}, {"date": "1995-09-21", "close": 7.73095752, "volume": 5685435.0}, {"date": "1995-09-22", "close": 7.69791924, "volume": 107451.0}, {"date": "1995-09-25", "close": 7.63184268, "volume": 95495.0}, {"date": "1995-09-26", "close": 7.5988044, "volume": 220926.0}, {"date": "1995-09-27", "close": 7.5988044, "volume": 546578.0}, {"date": "1995-09-28", "close": 7.49968956, "volume": 377804.0}, {"date": "1995-09-29", "close": 7.56576612, "volume": 330223.0}, {"date": "1995-10-02", "close": 7.56576612, "volume": 10473.0}, {"date": "1995-10-03", "close": 7.56576612, "volume": 415881.0}, {"date": "1995-10-04", "close": 7.46665128, "volume": 135025.0}, {"date": "1995-10-05", "close": 7.5988044, "volume": 205640.0}, {"date": "1995-10-06", "close": 7.53272784, "volume": 429714.0}, {"date": "1995-10-09", "close": 7.5988044, "volume": 141835.0}, {"date": "1995-10-10", "close": 7.5988044, "volume": 242900.0}, {"date": "1995-10-11", "close": 7.5988044, "volume": 103940.0}, {"date": "1995-10-12", "close": 7.5988044, "volume": 830552.0}, {"date": "1995-10-13", "close": 7.56576612, "volume": 876135.0}, {"date": "1995-10-16", "close": 7.53272784, "volume": 209636.0}, {"date": "1995-10-17", "close": 7.49968956, "volume": 305191.0}, {"date": "1995-10-18", "close": 7.49968956, "volume": 196560.0}, {"date": "1995-10-19", "close": 7.46665128, "volume": 438612.0}, {"date": "1995-10-20", "close": 7.5988044, "volume": 195319.0}, {"date": "1995-10-23", "close": 7.5988044, "volume": 181093.0}, {"date": "1995-10-24", "close": 7.5988044, "volume": 260274.0}, {"date": "1995-10-25", "close": 7.5988044, "volume": 452354.0}, {"date": "1995-10-26", "close": 7.63184268, "volume": 77153.0}, {"date": "1995-10-27", "close": 7.56576612, "volume": 225466.0}, {"date": "1995-10-30", "close": 7.40057472, "volume": 275953.0}, {"date": "1995-10-31", "close": 7.46665128, "volume": 182697.0}, {"date": "1995-11-01", "close": 7.433613, "volume": 197892.0}, {"date": "1995-11-02", "close": 7.46665128, "volume": 88231.0}, {"date": "1995-11-03", "close": 7.49968956, "volume": 280069.0}, {"date": "1995-11-06", "close": 7.53272784, "volume": 237966.0}, {"date": "1995-11-07", "close": 7.56576612, "volume": 107421.0}, {"date": "1995-11-08", "close": 7.53272784, "volume": 108510.0}, {"date": "1995-11-09", "close": 7.5988044, "volume": 311336.0}, {"date": "1995-11-10", "close": 7.56576612, "volume": 251859.0}, {"date": "1995-11-13", "close": 7.56576612, "volume": 77637.0}, {"date": "1995-11-14", "close": 7.56576612, "volume": 106301.0}, {"date": "1995-11-15", "close": 7.56576612, "volume": 117803.0}, {"date": "1995-11-16", "close": 7.5988044, "volume": 88231.0}, {"date": "1995-11-17", "close": 7.66488096, "volume": 187843.0}, {"date": "1995-11-20", "close": 7.69791924, "volume": 219412.0}, {"date": "1995-11-21", "close": 7.66488096, "volume": 288272.0}, {"date": "1995-11-22", "close": 7.63184268, "volume": 117409.0}, {"date": "1995-11-23", "close": 7.66488096, "volume": 351108.0}, {"date": "1995-11-24", "close": 7.63184268, "volume": 476084.0}, {"date": "1995-11-27", "close": 7.63184268, "volume": 303678.0}, {"date": "1995-11-28", "close": 7.63184268, "volume": 189205.0}, {"date": "1995-11-29", "close": 7.66488096, "volume": 208576.0}, {"date": "1995-11-30", "close": 7.66488096, "volume": 250921.0}, {"date": "1995-12-01", "close": 7.63184268, "volume": 232821.0}, {"date": "1995-12-04", "close": 7.69791924, "volume": 328225.0}, {"date": "1995-12-05", "close": 7.63184268, "volume": 129819.0}, {"date": "1995-12-06", "close": 7.69791924, "volume": 465400.0}, {"date": "1995-12-07", "close": 7.66488096, "volume": 223014.0}, {"date": "1995-12-08", "close": 7.66488096, "volume": 684055.0}, {"date": "1995-12-11", "close": 7.63184268, "volume": 107693.0}, {"date": "1995-12-12", "close": 7.63184268, "volume": 133300.0}, {"date": "1995-12-13", "close": 7.63184268, "volume": 363699.0}, {"date": "1995-12-14", "close": 7.66488096, "volume": 258337.0}, {"date": "1995-12-15", "close": 7.66488096, "volume": 744954.0}, {"date": "1995-12-18", "close": 7.66488096, "volume": 613985.0}, {"date": "1995-12-19", "close": 7.5988044, "volume": 674642.0}, {"date": "1995-12-20", "close": 7.79703408, "volume": 1261083.0}, {"date": "1995-12-21", "close": 7.79703408, "volume": 652304.0}, {"date": "1995-12-22", "close": 7.86311064, "volume": 86597.0}, {"date": "1995-12-25", "close": 7.86311064, "volume": null}, {"date": "1995-12-26", "close": 7.86311064, "volume": null}, {"date": "1995-12-27", "close": 7.89614892, "volume": 165384.0}, {"date": "1995-12-28", "close": 7.96222548, "volume": 1139860.0}, {"date": "1995-12-29", "close": 7.86311064, "volume": 439914.0}, {"date": "1996-01-01", "close": 7.86311064, "volume": null}, {"date": "1996-01-02", "close": 7.89614892, "volume": 411795.0}, {"date": "1996-01-03", "close": 7.99526376, "volume": 480261.0}, {"date": "1996-01-04", "close": 7.99526376, "volume": 311033.0}, {"date": "1996-01-05", "close": 8.02830204, "volume": 227857.0}, {"date": "1996-01-08", "close": 8.02830204, "volume": 387823.0}, {"date": "1996-01-09", "close": 8.06134032, "volume": 2480335.0}, {"date": "1996-01-10", "close": 8.06134032, "volume": 1276731.0}, {"date": "1996-01-11", "close": 8.02830204, "volume": 429532.0}, {"date": "1996-01-12", "close": 8.06134032, "volume": 2871548.0}, {"date": "1996-01-15", "close": 8.06134032, "volume": 224891.0}, {"date": "1996-01-16", "close": 8.12741688, "volume": 608748.0}, {"date": "1996-01-17", "close": 8.06134032, "volume": 280493.0}, {"date": "1996-01-18", "close": 8.0943786, "volume": 307492.0}, {"date": "1996-01-19", "close": 8.0943786, "volume": 93740.0}, {"date": "1996-01-22", "close": 8.0943786, "volume": 224679.0}, {"date": "1996-01-23", "close": 8.12741688, "volume": 249377.0}, {"date": "1996-01-24", "close": 8.12741688, "volume": 49821.0}, {"date": "1996-01-25", "close": 8.12741688, "volume": 261787.0}, {"date": "1996-01-26", "close": 8.12741688, "volume": null}, {"date": "1996-01-29", "close": 8.06134032, "volume": 141291.0}, {"date": "1996-01-30", "close": 8.06134032, "volume": 371448.0}, {"date": "1996-01-31", "close": 8.06134032, "volume": 266933.0}, {"date": "1996-02-01", "close": 8.0943786, "volume": 236120.0}, {"date": "1996-02-02", "close": 8.0943786, "volume": 122797.0}, {"date": "1996-02-05", "close": 7.99526376, "volume": 522424.0}, {"date": "1996-02-06", "close": 7.99526376, "volume": 51455.0}, {"date": "1996-02-07", "close": 7.9291872, "volume": 173919.0}, {"date": "1996-02-08", "close": 7.9291872, "volume": 140019.0}, {"date": "1996-02-09", "close": 7.89614892, "volume": 416971.0}, {"date": "1996-02-12", "close": 7.83007236, "volume": 48822.0}, {"date": "1996-02-13", "close": 7.79703408, "volume": 197044.0}, {"date": "1996-02-14", "close": 7.79703408, "volume": 281128.0}, {"date": "1996-02-15", "close": 7.89614892, "volume": 45190.0}, {"date": "1996-02-16", "close": 7.83007236, "volume": 186208.0}, {"date": "1996-02-19", "close": 7.79703408, "volume": 178218.0}, {"date": "1996-02-20", "close": 7.69791924, "volume": 356980.0}, {"date": "1996-02-21", "close": 7.66488096, "volume": 377834.0}, {"date": "1996-02-22", "close": 7.69791924, "volume": 260849.0}, {"date": "1996-02-23", "close": 7.73095752, "volume": 85628.0}, {"date": "1996-02-26", "close": 7.7639958, "volume": 140806.0}, {"date": "1996-02-27", "close": 7.63184268, "volume": 291510.0}, {"date": "1996-02-28", "close": 7.63184268, "volume": 162539.0}, {"date": "1996-02-29", "close": 7.69791924, "volume": 372053.0}, {"date": "1996-03-01", "close": 7.7639958, "volume": 186208.0}, {"date": "1996-03-04", "close": 7.69791924, "volume": 211512.0}, {"date": "1996-03-05", "close": 7.69791924, "volume": 549605.0}, {"date": "1996-03-06", "close": 7.69791924, "volume": 479020.0}, {"date": "1996-03-07", "close": 7.5988044, "volume": 88776.0}, {"date": "1996-03-08", "close": 7.66488096, "volume": 71917.0}, {"date": "1996-03-11", "close": 7.49968956, "volume": 298109.0}, {"date": "1996-03-12", "close": 7.5988044, "volume": 132392.0}, {"date": "1996-03-13", "close": 7.49968956, "volume": 264996.0}, {"date": "1996-03-14", "close": 7.49968956, "volume": 109207.0}, {"date": "1996-03-15", "close": 7.49968956, "volume": 211633.0}, {"date": "1996-03-18", "close": 7.433613, "volume": 342966.0}, {"date": "1996-03-19", "close": 7.49968956, "volume": 422843.0}, {"date": "1996-03-20", "close": 7.433613, "volume": 320598.0}, {"date": "1996-03-21", "close": 7.433613, "volume": 317601.0}, {"date": "1996-03-22", "close": 7.433613, "volume": 101186.0}, {"date": "1996-03-25", "close": 7.433613, "volume": 97644.0}, {"date": "1996-03-26", "close": 7.53272784, "volume": 220048.0}, {"date": "1996-03-27", "close": 7.46665128, "volume": 329739.0}, {"date": "1996-03-28", "close": 7.46665128, "volume": 231065.0}, {"date": "1996-03-29", "close": 7.433613, "volume": 509470.0}, {"date": "1996-04-01", "close": 7.46665128, "volume": 82117.0}, {"date": "1996-04-02", "close": 7.33449816, "volume": 262514.0}, {"date": "1996-04-03", "close": 7.33449816, "volume": 143319.0}, {"date": "1996-04-04", "close": 7.30145988, "volume": 120557.0}, {"date": "1996-04-05", "close": 7.30145988, "volume": null}, {"date": "1996-04-08", "close": 7.30145988, "volume": null}, {"date": "1996-04-09", "close": 7.23538332, "volume": 35807.0}, {"date": "1996-04-10", "close": 7.23538332, "volume": 109358.0}, {"date": "1996-04-11", "close": 7.20234504, "volume": 126278.0}, {"date": "1996-04-12", "close": 7.16930676, "volume": 98008.0}, {"date": "1996-04-15", "close": 7.20234504, "volume": 53635.0}, {"date": "1996-04-16", "close": 7.23538332, "volume": 203037.0}, {"date": "1996-04-17", "close": 7.20234504, "volume": 1300431.0}, {"date": "1996-04-18", "close": 7.1032302, "volume": 358645.0}, {"date": "1996-04-19", "close": 7.20234504, "volume": 411916.0}, {"date": "1996-04-22", "close": 7.16930676, "volume": 182394.0}, {"date": "1996-04-23", "close": 7.33449816, "volume": 698795.0}, {"date": "1996-04-24", "close": 7.2684216, "volume": 174767.0}, {"date": "1996-04-25", "close": 7.2684216, "volume": null}, {"date": "1996-04-26", "close": 7.40057472, "volume": 184998.0}, {"date": "1996-04-29", "close": 7.30145988, "volume": 111900.0}, {"date": "1996-04-30", "close": 7.2684216, "volume": 264330.0}, {"date": "1996-05-01", "close": 7.23538332, "volume": 717229.0}, {"date": "1996-05-02", "close": 7.16930676, "volume": 830854.0}, {"date": "1996-05-03", "close": 7.03715364, "volume": 576997.0}, {"date": "1996-05-06", "close": 7.03715364, "volume": 345508.0}, {"date": "1996-05-07", "close": 7.1032302, "volume": 457863.0}, {"date": "1996-05-08", "close": 7.13626848, "volume": 2777657.0}, {"date": "1996-05-09", "close": 7.20234504, "volume": 591344.0}, {"date": "1996-05-10", "close": 7.16930676, "volume": 655361.0}, {"date": "1996-05-13", "close": 7.16930676, "volume": 866086.0}, {"date": "1996-05-14", "close": 7.20234504, "volume": 1051023.0}, {"date": "1996-05-15", "close": 7.20234504, "volume": 221864.0}, {"date": "1996-05-16", "close": 7.16930676, "volume": 1588581.0}, {"date": "1996-05-17", "close": 7.16930676, "volume": 580630.0}, {"date": "1996-05-20", "close": 7.13626848, "volume": 176129.0}, {"date": "1996-05-21", "close": 7.13626848, "volume": 467730.0}, {"date": "1996-05-22", "close": 7.1032302, "volume": 1099634.0}, {"date": "1996-05-23", "close": 7.07019192, "volume": 1156931.0}, {"date": "1996-05-24", "close": 7.03715364, "volume": 230066.0}, {"date": "1996-05-27", "close": 7.03715364, "volume": 175645.0}, {"date": "1996-05-28", "close": 6.97107708, "volume": 274137.0}, {"date": "1996-05-29", "close": 6.9380388, "volume": 223740.0}, {"date": "1996-05-30", "close": 7.00411536, "volume": 686991.0}, {"date": "1996-05-31", "close": 7.03715364, "volume": 439611.0}, {"date": "1996-06-03", "close": 6.87196224, "volume": 274439.0}, {"date": "1996-06-04", "close": 6.9380388, "volume": 247198.0}, {"date": "1996-06-05", "close": 7.03715364, "volume": 1726815.0}, {"date": "1996-06-06", "close": 7.00411536, "volume": 228069.0}, {"date": "1996-06-07", "close": 6.97107708, "volume": 205913.0}, {"date": "1996-06-10", "close": 6.97107708, "volume": null}, {"date": "1996-06-11", "close": 7.00411536, "volume": 261212.0}, {"date": "1996-06-12", "close": 6.97107708, "volume": 145347.0}, {"date": "1996-06-13", "close": 7.00411536, "volume": 605933.0}, {"date": "1996-06-14", "close": 6.97107708, "volume": 333976.0}, {"date": "1996-06-17", "close": 7.03715364, "volume": 171922.0}, {"date": "1996-06-18", "close": 7.16930676, "volume": 1458399.0}, {"date": "1996-06-19", "close": 7.23538332, "volume": 7627909.0}, {"date": "1996-06-20", "close": 7.2684216, "volume": 940152.0}, {"date": "1996-06-21", "close": 7.30145988, "volume": 582446.0}, {"date": "1996-06-24", "close": 7.33449816, "volume": 865995.0}, {"date": "1996-06-25", "close": 7.30145988, "volume": 428473.0}, {"date": "1996-06-26", "close": 7.33449816, "volume": 1171247.0}, {"date": "1996-06-27", "close": 7.20234504, "volume": 583142.0}, {"date": "1996-06-28", "close": 7.20234504, "volume": 416426.0}, {"date": "1996-07-01", "close": 7.2684216, "volume": 439581.0}, {"date": "1996-07-02", "close": 7.30145988, "volume": 651789.0}, {"date": "1996-07-03", "close": 7.23538332, "volume": 602967.0}, {"date": "1996-07-04", "close": 7.2684216, "volume": 373294.0}, {"date": "1996-07-05", "close": 7.2684216, "volume": 121707.0}, {"date": "1996-07-08", "close": 7.20234504, "volume": 487646.0}, {"date": "1996-07-09", "close": 7.2684216, "volume": 263876.0}, {"date": "1996-07-10", "close": 7.2684216, "volume": 346507.0}, {"date": "1996-07-11", "close": 7.30145988, "volume": 725431.0}, {"date": "1996-07-12", "close": 7.23538332, "volume": 380952.0}, {"date": "1996-07-15", "close": 7.23538332, "volume": 99491.0}, {"date": "1996-07-16", "close": 7.13626848, "volume": 201796.0}, {"date": "1996-07-17", "close": 7.16930676, "volume": 236725.0}, {"date": "1996-07-18", "close": 7.20234504, "volume": 141503.0}, {"date": "1996-07-19", "close": 7.2684216, "volume": 689473.0}, {"date": "1996-07-22", "close": 7.2684216, "volume": 695163.0}, {"date": "1996-07-23", "close": 7.2684216, "volume": 261515.0}, {"date": "1996-07-24", "close": 7.30145988, "volume": 1119852.0}, {"date": "1996-07-25", "close": 7.2684216, "volume": 355709.0}, {"date": "1996-07-26", "close": 7.40057472, "volume": 518489.0}, {"date": "1996-07-29", "close": 7.33449816, "volume": 401686.0}, {"date": "1996-07-30", "close": 7.33449816, "volume": 322898.0}, {"date": "1996-07-31", "close": 7.2684216, "volume": 486678.0}, {"date": "1996-08-01", "close": 7.30145988, "volume": 768956.0}, {"date": "1996-08-02", "close": 7.40057472, "volume": 1416206.0}, {"date": "1996-08-05", "close": 7.46665128, "volume": 458105.0}, {"date": "1996-08-06", "close": 7.53272784, "volume": 521758.0}, {"date": "1996-08-07", "close": 7.53272784, "volume": 799588.0}, {"date": "1996-08-08", "close": 7.56576612, "volume": 812603.0}, {"date": "1996-08-09", "close": 7.56576612, "volume": 492277.0}, {"date": "1996-08-12", "close": 7.53272784, "volume": 621370.0}, {"date": "1996-08-13", "close": 7.49968956, "volume": 274893.0}, {"date": "1996-08-14", "close": 7.433613, "volume": 495244.0}, {"date": "1996-08-15", "close": 7.40057472, "volume": 915756.0}, {"date": "1996-08-16", "close": 7.49968956, "volume": 135903.0}, {"date": "1996-08-19", "close": 7.56576612, "volume": 628998.0}, {"date": "1996-08-20", "close": 7.53272784, "volume": 758605.0}, {"date": "1996-08-21", "close": 7.5988044, "volume": 1267984.0}, {"date": "1996-08-22", "close": 7.56576612, "volume": 537861.0}, {"date": "1996-08-23", "close": 7.56576612, "volume": 1014369.0}, {"date": "1996-08-26", "close": 7.53272784, "volume": 514948.0}, {"date": "1996-08-27", "close": 7.53272784, "volume": 406165.0}, {"date": "1996-08-28", "close": 7.49968956, "volume": 149524.0}, {"date": "1996-08-29", "close": 7.56576612, "volume": 570278.0}, {"date": "1996-08-30", "close": 7.56576612, "volume": 627847.0}, {"date": "1996-09-02", "close": 7.56576612, "volume": 1094942.0}, {"date": "1996-09-03", "close": 7.53272784, "volume": 449115.0}, {"date": "1996-09-04", "close": 7.49968956, "volume": 606418.0}, {"date": "1996-09-05", "close": 7.46665128, "volume": 204369.0}, {"date": "1996-09-06", "close": 7.433613, "volume": 348142.0}, {"date": "1996-09-09", "close": 7.49968956, "volume": 238995.0}, {"date": "1996-09-10", "close": 7.49968956, "volume": 621067.0}, {"date": "1996-09-11", "close": 7.56576612, "volume": 644797.0}, {"date": "1996-09-12", "close": 7.56576612, "volume": 448661.0}, {"date": "1996-09-13", "close": 7.53272784, "volume": 407255.0}, {"date": "1996-09-16", "close": 7.56576612, "volume": 614166.0}, {"date": "1996-09-17", "close": 7.5988044, "volume": 1362299.0}, {"date": "1996-09-18", "close": 7.5988044, "volume": 303739.0}, {"date": "1996-09-19", "close": 7.56576612, "volume": 401867.0}, {"date": "1996-09-20", "close": 7.53272784, "volume": 673915.0}, {"date": "1996-09-23", "close": 7.53272784, "volume": 245624.0}, {"date": "1996-09-24", "close": 7.53272784, "volume": 51365.0}, {"date": "1996-09-25", "close": 7.56576612, "volume": 537740.0}, {"date": "1996-09-26", "close": 7.53272784, "volume": 494850.0}, {"date": "1996-09-27", "close": 7.56576612, "volume": 861334.0}, {"date": "1996-09-30", "close": 7.7639958, "volume": 1214924.0}, {"date": "1996-10-01", "close": 7.83007236, "volume": 1052779.0}, {"date": "1996-10-02", "close": 7.89614892, "volume": 445271.0}, {"date": "1996-10-03", "close": 7.9291872, "volume": 446754.0}, {"date": "1996-10-04", "close": 7.86311064, "volume": 633114.0}, {"date": "1996-10-07", "close": 7.89614892, "volume": 390668.0}, {"date": "1996-10-08", "close": 7.99526376, "volume": 548031.0}, {"date": "1996-10-09", "close": 7.89614892, "volume": 515523.0}, {"date": "1996-10-10", "close": 7.9291872, "volume": 593826.0}, {"date": "1996-10-11", "close": 7.9291872, "volume": 185754.0}, {"date": "1996-10-14", "close": 7.9291872, "volume": 874773.0}, {"date": "1996-10-15", "close": 7.89614892, "volume": 795592.0}, {"date": "1996-10-16", "close": 7.89614892, "volume": 677911.0}, {"date": "1996-10-17", "close": 7.9291872, "volume": 290481.0}, {"date": "1996-10-18", "close": 7.89614892, "volume": 599517.0}, {"date": "1996-10-21", "close": 7.9291872, "volume": 295089.0}, {"date": "1996-10-22", "close": 7.89614892, "volume": 980365.0}, {"date": "1996-10-23", "close": 7.79703408, "volume": 1595701.0}, {"date": "1996-10-24", "close": 7.79703408, "volume": 1602634.0}, {"date": "1996-10-25", "close": 7.7639958, "volume": 1143600.0}, {"date": "1996-10-28", "close": 7.56576612, "volume": 1046806.0}, {"date": "1996-10-29", "close": 7.5988044, "volume": 1260051.0}, {"date": "1996-10-30", "close": 7.73095752, "volume": 944143.0}, {"date": "1996-10-31", "close": 7.83007236, "volume": 364603.0}, {"date": "1996-11-01", "close": 7.86311064, "volume": 489694.0}, {"date": "1996-11-04", "close": 7.89614892, "volume": 788506.0}, {"date": "1996-11-05", "close": 7.96222548, "volume": 142788.0}, {"date": "1996-11-06", "close": 7.99526376, "volume": 978637.0}, {"date": "1996-11-07", "close": 8.12741688, "volume": 1290440.0}, {"date": "1996-11-08", "close": 8.16045516, "volume": 1527805.0}, {"date": "1996-11-11", "close": 8.19349344, "volume": 689966.0}, {"date": "1996-11-12", "close": 8.16045516, "volume": 697539.0}, {"date": "1996-11-13", "close": 8.19349344, "volume": 587656.0}, {"date": "1996-11-14", "close": 8.16045516, "volume": 499687.0}, {"date": "1996-11-15", "close": 8.19349344, "volume": 561401.0}, {"date": "1996-11-18", "close": 8.16045516, "volume": 544356.0}, {"date": "1996-11-19", "close": 8.19349344, "volume": 199957.0}, {"date": "1996-11-20", "close": 8.22653172, "volume": 1066243.0}, {"date": "1996-11-21", "close": 8.16045516, "volume": 356626.0}, {"date": "1996-11-22", "close": 8.19349344, "volume": 567470.0}, {"date": "1996-11-25", "close": 8.19349344, "volume": 362676.0}, {"date": "1996-11-26", "close": 8.12741688, "volume": 401794.0}, {"date": "1996-11-27", "close": 8.22653172, "volume": 936705.0}, {"date": "1996-11-28", "close": 8.25957, "volume": 1110247.0}, {"date": "1996-11-29", "close": 8.19349344, "volume": 1032101.0}, {"date": "1996-12-02", "close": 8.22653172, "volume": 427258.0}, {"date": "1996-12-03", "close": 8.22653172, "volume": 139880.0}, {"date": "1996-12-04", "close": 8.16045516, "volume": 163795.0}, {"date": "1996-12-05", "close": 8.19349344, "volume": 213590.0}, {"date": "1996-12-06", "close": 7.89614892, "volume": 631530.0}, {"date": "1996-12-09", "close": 7.89614892, "volume": 236538.0}, {"date": "1996-12-10", "close": 7.9291872, "volume": 640749.0}, {"date": "1996-12-11", "close": 7.89614892, "volume": 411740.0}, {"date": "1996-12-12", "close": 7.9291872, "volume": 102354.0}, {"date": "1996-12-13", "close": 7.83007236, "volume": 340586.0}, {"date": "1996-12-16", "close": 7.9291872, "volume": 523959.0}, {"date": "1996-12-17", "close": 7.89614892, "volume": 172807.0}, {"date": "1996-12-18", "close": 7.89614892, "volume": 208909.0}, {"date": "1996-12-19", "close": 7.86311064, "volume": 600020.0}, {"date": "1996-12-20", "close": 7.96222548, "volume": 523566.0}, {"date": "1996-12-23", "close": 7.79703408, "volume": 197175.0}, {"date": "1996-12-24", "close": 7.9291872, "volume": 207983.0}, {"date": "1996-12-25", "close": 7.9291872, "volume": null}, {"date": "1996-12-26", "close": 7.9291872, "volume": null}, {"date": "1996-12-27", "close": 7.99526376, "volume": 115995.0}, {"date": "1996-12-30", "close": 8.0943786, "volume": 554710.0}, {"date": "1996-12-31", "close": 8.0943786, "volume": 137835.0}, {"date": "1997-01-01", "close": 8.0943786, "volume": null}, {"date": "1997-01-02", "close": 8.0943786, "volume": 121588.0}, {"date": "1997-01-03", "close": 8.06134032, "volume": 40913.0}, {"date": "1997-01-06", "close": 8.06134032, "volume": 272206.0}, {"date": "1997-01-07", "close": 7.99526376, "volume": 695547.0}, {"date": "1997-01-08", "close": 7.9291872, "volume": 820748.0}, {"date": "1997-01-09", "close": 7.9291872, "volume": 426534.0}, {"date": "1997-01-10", "close": 7.89614892, "volume": 499848.0}, {"date": "1997-01-13", "close": 7.9291872, "volume": 244931.0}, {"date": "1997-01-14", "close": 7.89614892, "volume": 480917.0}, {"date": "1997-01-15", "close": 7.83007236, "volume": 530700.0}, {"date": "1997-01-16", "close": 7.79703408, "volume": 165007.0}, {"date": "1997-01-17", "close": 7.83007236, "volume": 312125.0}, {"date": "1997-01-20", "close": 7.86311064, "volume": 260357.0}, {"date": "1997-01-21", "close": 7.89614892, "volume": 698351.0}, {"date": "1997-01-22", "close": 7.86311064, "volume": 1546446.0}, {"date": "1997-01-23", "close": 7.9291872, "volume": 295914.0}, {"date": "1997-01-24", "close": 7.89614892, "volume": 446471.0}, {"date": "1997-01-27", "close": 7.89614892, "volume": null}, {"date": "1997-01-28", "close": 7.9291872, "volume": 488778.0}, {"date": "1997-01-29", "close": 7.96222548, "volume": 803103.0}, {"date": "1997-01-30", "close": 7.99526376, "volume": 486172.0}, {"date": "1997-01-31", "close": 7.96222548, "volume": 533234.0}, {"date": "1997-02-03", "close": 7.89614892, "volume": 458108.0}, {"date": "1997-02-04", "close": 7.89614892, "volume": 706858.0}, {"date": "1997-02-05", "close": 7.99526376, "volume": 477527.0}, {"date": "1997-02-06", "close": 8.06134032, "volume": 294714.0}, {"date": "1997-02-07", "close": 8.0943786, "volume": 653008.0}, {"date": "1997-02-10", "close": 8.06134032, "volume": 836267.0}, {"date": "1997-02-11", "close": 8.16045516, "volume": 549396.0}, {"date": "1997-02-12", "close": 8.22653172, "volume": 1328805.0}, {"date": "1997-02-13", "close": 8.19349344, "volume": 856279.0}, {"date": "1997-02-14", "close": 8.0943786, "volume": 255568.0}, {"date": "1997-02-17", "close": 8.12741688, "volume": 739550.0}, {"date": "1997-02-18", "close": 8.16045516, "volume": 484952.0}, {"date": "1997-02-19", "close": 8.22653172, "volume": 1126304.0}, {"date": "1997-02-20", "close": 8.22653172, "volume": 891612.0}, {"date": "1997-02-21", "close": 8.22653172, "volume": 489253.0}, {"date": "1997-02-24", "close": 8.29260828, "volume": 506557.0}, {"date": "1997-02-25", "close": 8.32564656, "volume": 623192.0}, {"date": "1997-02-26", "close": 8.35868484, "volume": 468818.0}, {"date": "1997-02-27", "close": 8.35868484, "volume": 939704.0}, {"date": "1997-02-28", "close": 8.29260828, "volume": 1085669.0}, {"date": "1997-03-03", "close": 8.29260828, "volume": 1569716.0}, {"date": "1997-03-04", "close": 8.25957, "volume": 528505.0}, {"date": "1997-03-05", "close": 8.25957, "volume": 356362.0}, {"date": "1997-03-06", "close": 8.22653172, "volume": 1083146.0}, {"date": "1997-03-07", "close": 8.0943786, "volume": 1067056.0}, {"date": "1997-03-10", "close": 8.167062816, "volume": 198694.0}, {"date": "1997-03-11", "close": 8.12741688, "volume": 1029963.0}, {"date": "1997-03-12", "close": 8.06134032, "volume": 695086.0}, {"date": "1997-03-13", "close": 8.12741688, "volume": 1231241.0}, {"date": "1997-03-14", "close": 8.02830204, "volume": 1085394.0}, {"date": "1997-03-17", "close": 8.02830204, "volume": 201280.0}, {"date": "1997-03-18", "close": 7.9291872, "volume": 609306.0}, {"date": "1997-03-19", "close": 7.86311064, "volume": 1074787.0}, {"date": "1997-03-20", "close": 7.83007236, "volume": 1607470.0}, {"date": "1997-03-21", "close": 7.83007236, "volume": 1280325.0}, {"date": "1997-03-24", "close": 7.9291872, "volume": 242248.0}, {"date": "1997-03-25", "close": 7.9291872, "volume": 896746.0}, {"date": "1997-03-26", "close": 7.89614892, "volume": 929733.0}, {"date": "1997-03-27", "close": 7.9291872, "volume": 352912.0}, {"date": "1997-03-28", "close": 7.9291872, "volume": null}, {"date": "1997-03-31", "close": 7.9291872, "volume": null}, {"date": "1997-04-01", "close": 7.79703408, "volume": 476958.0}, {"date": "1997-04-02", "close": 7.83007236, "volume": 437427.0}, {"date": "1997-04-03", "close": 7.83007236, "volume": 279277.0}, {"date": "1997-04-04", "close": 7.9291872, "volume": 454008.0}, {"date": "1997-04-07", "close": 7.89614892, "volume": 695354.0}, {"date": "1997-04-08", "close": 7.89614892, "volume": 1213882.0}, {"date": "1997-04-09", "close": 7.86311064, "volume": 929487.0}, {"date": "1997-04-10", "close": 7.86311064, "volume": 382766.0}, {"date": "1997-04-11", "close": 7.79703408, "volume": 754661.0}, {"date": "1997-04-14", "close": 7.7639958, "volume": 426600.0}, {"date": "1997-04-15", "close": 7.73095752, "volume": 727375.0}, {"date": "1997-04-16", "close": 7.86311064, "volume": 1690032.0}, {"date": "1997-04-17", "close": 7.83007236, "volume": 887997.0}, {"date": "1997-04-18", "close": 7.89614892, "volume": 388017.0}, {"date": "1997-04-21", "close": 7.86311064, "volume": 574185.0}, {"date": "1997-04-22", "close": 7.96222548, "volume": 956285.0}, {"date": "1997-04-23", "close": 8.02830204, "volume": 1114981.0}, {"date": "1997-04-24", "close": 8.02830204, "volume": 618846.0}, {"date": "1997-04-25", "close": 8.02830204, "volume": null}, {"date": "1997-04-28", "close": 7.83007236, "volume": 908826.0}, {"date": "1997-04-29", "close": 7.83007236, "volume": 1665592.0}, {"date": "1997-04-30", "close": 7.7639958, "volume": 632563.0}, {"date": "1997-05-01", "close": 7.69791924, "volume": 593390.0}, {"date": "1997-05-02", "close": 7.69791924, "volume": 565317.0}, {"date": "1997-05-05", "close": 7.73095752, "volume": 1093465.0}, {"date": "1997-05-06", "close": 7.79703408, "volume": 891955.0}, {"date": "1997-05-07", "close": 7.79703408, "volume": 1165363.0}, {"date": "1997-05-08", "close": 7.79703408, "volume": 415269.0}, {"date": "1997-05-09", "close": 7.83007236, "volume": 356127.0}, {"date": "1997-05-12", "close": 7.89614892, "volume": 637184.0}, {"date": "1997-05-13", "close": 7.9291872, "volume": 496447.0}, {"date": "1997-05-14", "close": 7.89614892, "volume": 470934.0}, {"date": "1997-05-15", "close": 7.9291872, "volume": 758233.0}, {"date": "1997-05-16", "close": 7.96222548, "volume": 289448.0}, {"date": "1997-05-19", "close": 7.99526376, "volume": 462181.0}, {"date": "1997-05-20", "close": 8.02830204, "volume": 372751.0}, {"date": "1997-05-21", "close": 8.02830204, "volume": 53516.0}, {"date": "1997-05-22", "close": 8.12741688, "volume": 287774.0}, {"date": "1997-05-23", "close": 8.16045516, "volume": 1100055.0}, {"date": "1997-05-26", "close": 8.12741688, "volume": 266072.0}, {"date": "1997-05-27", "close": 8.12741688, "volume": 242822.0}, {"date": "1997-05-28", "close": 8.12741688, "volume": 1155783.0}, {"date": "1997-05-29", "close": 8.19349344, "volume": 429146.0}, {"date": "1997-05-30", "close": 8.19349344, "volume": 514680.0}, {"date": "1997-06-02", "close": 8.19349344, "volume": 418246.0}, {"date": "1997-06-03", "close": 8.12741688, "volume": 1649731.0}, {"date": "1997-06-04", "close": 8.0943786, "volume": 512763.0}, {"date": "1997-06-05", "close": 8.02830204, "volume": 799048.0}, {"date": "1997-06-06", "close": 8.02830204, "volume": 809492.0}, {"date": "1997-06-09", "close": 8.02830204, "volume": null}, {"date": "1997-06-10", "close": 8.12741688, "volume": 895521.0}, {"date": "1997-06-11", "close": 8.19349344, "volume": 787851.0}, {"date": "1997-06-12", "close": 8.32564656, "volume": 364931.0}, {"date": "1997-06-13", "close": 8.39172312, "volume": 465617.0}, {"date": "1997-06-16", "close": 8.4247614, "volume": 556015.0}, {"date": "1997-06-17", "close": 8.49083796, "volume": 1096855.0}, {"date": "1997-06-18", "close": 8.52387624, "volume": 645408.0}, {"date": "1997-06-19", "close": 8.5899528, "volume": 573007.0}, {"date": "1997-06-20", "close": 8.5899528, "volume": 851358.0}, {"date": "1997-06-23", "close": 8.5899528, "volume": 622229.0}, {"date": "1997-06-24", "close": 8.5899528, "volume": 410543.0}, {"date": "1997-06-25", "close": 8.68906764, "volume": 670486.0}, {"date": "1997-06-26", "close": 8.68906764, "volume": 672382.0}, {"date": "1997-06-27", "close": 8.68906764, "volume": 1014431.0}, {"date": "1997-06-30", "close": 8.7551442, "volume": 1008672.0}, {"date": "1997-07-01", "close": 8.68906764, "volume": 1048952.0}, {"date": "1997-07-02", "close": 8.7551442, "volume": 317922.0}, {"date": "1997-07-03", "close": 8.72210592, "volume": 795400.0}, {"date": "1997-07-04", "close": 8.78818248, "volume": 816390.0}, {"date": "1997-07-07", "close": 8.78818248, "volume": 1234659.0}, {"date": "1997-07-08", "close": 8.65602936, "volume": 869909.0}, {"date": "1997-07-09", "close": 8.65602936, "volume": 741382.0}, {"date": "1997-07-10", "close": 8.7551442, "volume": 317730.0}, {"date": "1997-07-11", "close": 8.72210592, "volume": 1362654.0}, {"date": "1997-07-14", "close": 8.68906764, "volume": 1045364.0}, {"date": "1997-07-15", "close": 8.65602936, "volume": 2094220.0}, {"date": "1997-07-16", "close": 8.68906764, "volume": 1069157.0}, {"date": "1997-07-17", "close": 8.82122076, "volume": 741095.0}, {"date": "1997-07-18", "close": 8.702282952, "volume": 542285.0}, {"date": "1997-07-21", "close": 8.65602936, "volume": 816752.0}, {"date": "1997-07-22", "close": 8.68906764, "volume": 510435.0}, {"date": "1997-07-23", "close": 8.7551442, "volume": 558680.0}, {"date": "1997-07-24", "close": 8.68906764, "volume": 1371951.0}, {"date": "1997-07-25", "close": 8.72210592, "volume": 284440.0}, {"date": "1997-07-28", "close": 8.68906764, "volume": 927473.0}, {"date": "1997-07-29", "close": 8.698979124, "volume": 786706.0}, {"date": "1997-07-30", "close": 8.85425904, "volume": 881984.0}, {"date": "1997-07-31", "close": 8.72210592, "volume": 1018032.0}, {"date": "1997-08-01", "close": 8.62299108, "volume": 479824.0}, {"date": "1997-08-04", "close": 8.5899528, "volume": 451784.0}, {"date": "1997-08-05", "close": 8.49083796, "volume": 530642.0}, {"date": "1997-08-06", "close": 8.35868484, "volume": 511916.0}, {"date": "1997-08-07", "close": 8.29260828, "volume": 729063.0}, {"date": "1997-08-08", "close": 8.29260828, "volume": 529976.0}, {"date": "1997-08-11", "close": 8.0943786, "volume": 619363.0}, {"date": "1997-08-12", "close": 8.16045516, "volume": 290037.0}, {"date": "1997-08-13", "close": 8.16045516, "volume": 370392.0}, {"date": "1997-08-14", "close": 8.16045516, "volume": 1796495.0}, {"date": "1997-08-15", "close": 8.22653172, "volume": 1022743.0}, {"date": "1997-08-18", "close": 8.19349344, "volume": 1317292.0}, {"date": "1997-08-19", "close": 8.22653172, "volume": 242152.0}, {"date": "1997-08-20", "close": 8.19349344, "volume": 578154.0}, {"date": "1997-08-21", "close": 8.25957, "volume": 320165.0}, {"date": "1997-08-22", "close": 8.16045516, "volume": 925457.0}, {"date": "1997-08-25", "close": 8.19349344, "volume": 351312.0}, {"date": "1997-08-26", "close": 8.19349344, "volume": 638270.0}, {"date": "1997-08-27", "close": 8.19349344, "volume": 616490.0}, {"date": "1997-08-28", "close": 8.19349344, "volume": 460489.0}, {"date": "1997-08-29", "close": 8.0943786, "volume": 576151.0}, {"date": "1997-09-01", "close": 8.12741688, "volume": 690576.0}, {"date": "1997-09-02", "close": 8.16045516, "volume": 369507.0}, {"date": "1997-09-03", "close": 8.19349344, "volume": 285524.0}, {"date": "1997-09-04", "close": 8.22653172, "volume": 410045.0}, {"date": "1997-09-05", "close": 8.25957, "volume": 313616.0}, {"date": "1997-09-08", "close": 8.45779968, "volume": 342724.0}, {"date": "1997-09-09", "close": 8.49083796, "volume": 322254.0}, {"date": "1997-09-10", "close": 8.49083796, "volume": 466314.0}, {"date": "1997-09-11", "close": 8.65602936, "volume": 597425.0}, {"date": "1997-09-12", "close": 8.65602936, "volume": 624546.0}, {"date": "1997-09-15", "close": 8.68906764, "volume": 228631.0}, {"date": "1997-09-16", "close": 8.65602936, "volume": 707158.0}, {"date": "1997-09-17", "close": 8.7551442, "volume": 770574.0}, {"date": "1997-09-18", "close": 8.85425904, "volume": 807468.0}, {"date": "1997-09-19", "close": 9.05248872, "volume": 1063667.0}, {"date": "1997-09-22", "close": 9.2507184, "volume": 1115458.0}, {"date": "1997-09-23", "close": 9.18464184, "volume": 658828.0}, {"date": "1997-09-24", "close": 9.085527, "volume": 1109259.0}, {"date": "1997-09-25", "close": 9.085527, "volume": 673239.0}, {"date": "1997-09-26", "close": 8.9203356, "volume": 737288.0}, {"date": "1997-09-29", "close": 8.98641216, "volume": 319466.0}, {"date": "1997-09-30", "close": 8.900512632, "volume": 1147180.0}, {"date": "1997-10-01", "close": 8.98641216, "volume": 821646.0}, {"date": "1997-10-02", "close": 8.88729732, "volume": 568648.0}, {"date": "1997-10-03", "close": 8.9203356, "volume": 506389.0}, {"date": "1997-10-06", "close": 9.01945044, "volume": 109717.0}, {"date": "1997-10-07", "close": 9.01945044, "volume": 765769.0}, {"date": "1997-10-08", "close": 8.98641216, "volume": 745396.0}, {"date": "1997-10-09", "close": 8.78818248, "volume": 561597.0}, {"date": "1997-10-10", "close": 8.7551442, "volume": 537111.0}, {"date": "1997-10-13", "close": 8.62299108, "volume": 570341.0}, {"date": "1997-10-14", "close": 8.55691452, "volume": 924468.0}, {"date": "1997-10-15", "close": 8.52387624, "volume": 451507.0}, {"date": "1997-10-16", "close": 8.49083796, "volume": 807402.0}, {"date": "1997-10-17", "close": 8.5899528, "volume": 423319.0}, {"date": "1997-10-20", "close": 8.55691452, "volume": 331853.0}, {"date": "1997-10-21", "close": 8.68906764, "volume": 290702.0}, {"date": "1997-10-22", "close": 8.824524588, "volume": 701724.0}, {"date": "1997-10-23", "close": 8.68906764, "volume": 595088.0}, {"date": "1997-10-24", "close": 8.62299108, "volume": 852357.0}, {"date": "1997-10-27", "close": 8.35868484, "volume": 412254.0}, {"date": "1997-10-28", "close": 7.99526376, "volume": 881382.0}, {"date": "1997-10-29", "close": 8.49083796, "volume": 2322587.0}, {"date": "1997-10-30", "close": 8.35868484, "volume": 514079.0}, {"date": "1997-10-31", "close": 8.4247614, "volume": 755697.0}, {"date": "1997-11-03", "close": 8.55691452, "volume": 363824.0}, {"date": "1997-11-04", "close": 8.65602936, "volume": 452850.0}, {"date": "1997-11-05", "close": 8.72210592, "volume": 189518.0}, {"date": "1997-11-06", "close": 8.7551442, "volume": 575240.0}, {"date": "1997-11-07", "close": 8.5899528, "volume": 271508.0}, {"date": "1997-11-10", "close": 8.72210592, "volume": 337855.0}, {"date": "1997-11-11", "close": 8.7551442, "volume": 458702.0}, {"date": "1997-11-12", "close": 8.7551442, "volume": 267462.0}, {"date": "1997-11-13", "close": 8.78818248, "volume": 253195.0}, {"date": "1997-11-14", "close": 8.65602936, "volume": 455491.0}, {"date": "1997-11-17", "close": 8.7551442, "volume": 229885.0}, {"date": "1997-11-18", "close": 8.68906764, "volume": 397510.0}, {"date": "1997-11-19", "close": 8.29260828, "volume": 303736.0}, {"date": "1997-11-20", "close": 8.49083796, "volume": 339662.0}, {"date": "1997-11-21", "close": 8.62299108, "volume": 330419.0}, {"date": "1997-11-24", "close": 8.5899528, "volume": 392521.0}, {"date": "1997-11-25", "close": 8.65602936, "volume": 806540.0}, {"date": "1997-11-26", "close": 8.72210592, "volume": 577308.0}, {"date": "1997-11-27", "close": 8.65602936, "volume": 318444.0}, {"date": "1997-11-28", "close": 8.65602936, "volume": 452052.0}, {"date": "1997-12-01", "close": 8.78818248, "volume": 450046.0}, {"date": "1997-12-02", "close": 8.7551442, "volume": 708917.0}, {"date": "1997-12-03", "close": 8.85425904, "volume": 1443825.0}, {"date": "1997-12-04", "close": 8.5899528, "volume": 1987612.0}, {"date": "1997-12-05", "close": 8.550306864, "volume": 317105.0}, {"date": "1997-12-08", "close": 8.62299108, "volume": 684209.0}, {"date": "1997-12-09", "close": 8.65602936, "volume": 425026.0}, {"date": "1997-12-10", "close": 8.68906764, "volume": 1141258.0}, {"date": "1997-12-11", "close": 8.65602936, "volume": 515578.0}, {"date": "1997-12-12", "close": 8.72210592, "volume": 333790.0}, {"date": "1997-12-15", "close": 8.82122076, "volume": 376873.0}, {"date": "1997-12-16", "close": 8.65602936, "volume": 1061132.0}, {"date": "1997-12-17", "close": 8.65602936, "volume": 661012.0}, {"date": "1997-12-18", "close": 8.7551442, "volume": 1234008.0}, {"date": "1997-12-19", "close": 8.78818248, "volume": 667674.0}, {"date": "1997-12-22", "close": 8.68906764, "volume": 435063.0}, {"date": "1997-12-23", "close": 8.88729732, "volume": 312702.0}, {"date": "1997-12-24", "close": 8.78818248, "volume": 43641.0}, {"date": "1997-12-25", "close": 8.78818248, "volume": null}, {"date": "1997-12-26", "close": 8.78818248, "volume": null}, {"date": "1997-12-29", "close": 8.82122076, "volume": 190187.0}, {"date": "1997-12-30", "close": 8.88729732, "volume": 455537.0}, {"date": "1997-12-31", "close": 8.98641216, "volume": 76915.0}, {"date": "1998-01-01", "close": 8.98641216, "volume": null}, {"date": "1998-01-02", "close": 8.98641216, "volume": 67364.0}, {"date": "1998-01-05", "close": 9.085527, "volume": 680703.0}, {"date": "1998-01-06", "close": 9.38287152, "volume": 1041971.0}, {"date": "1998-01-07", "close": 9.31679496, "volume": 510891.0}, {"date": "1998-01-08", "close": 9.54806292, "volume": 812899.0}, {"date": "1998-01-09", "close": 9.4159098, "volume": 719531.0}, {"date": "1998-01-12", "close": 9.28375668, "volume": 392388.0}, {"date": "1998-01-13", "close": 9.54806292, "volume": 730267.0}, {"date": "1998-01-14", "close": 9.87844572, "volume": 1409392.0}, {"date": "1998-01-15", "close": 9.68021604, "volume": 2696405.0}, {"date": "1998-01-16", "close": 9.38287152, "volume": 544109.0}, {"date": "1998-01-19", "close": 9.31679496, "volume": 527618.0}, {"date": "1998-01-20", "close": 9.21768012, "volume": 872318.0}, {"date": "1998-01-21", "close": 9.2507184, "volume": 611903.0}, {"date": "1998-01-22", "close": 9.18464184, "volume": 445815.0}, {"date": "1998-01-23", "close": 9.2507184, "volume": 253293.0}, {"date": "1998-01-26", "close": 9.2507184, "volume": null}, {"date": "1998-01-27", "close": 9.15160356, "volume": 201469.0}, {"date": "1998-01-28", "close": 9.28375668, "volume": 341816.0}, {"date": "1998-01-29", "close": 9.21768012, "volume": 1293451.0}, {"date": "1998-01-30", "close": 9.287060508, "volume": 453546.0}, {"date": "1998-02-02", "close": 9.15160356, "volume": 389554.0}, {"date": "1998-02-03", "close": 9.01945044, "volume": 2111886.0}, {"date": "1998-02-04", "close": 8.98641216, "volume": 491377.0}, {"date": "1998-02-05", "close": 8.98641216, "volume": 2320879.0}, {"date": "1998-02-06", "close": 9.11856528, "volume": 628358.0}, {"date": "1998-02-09", "close": 9.11856528, "volume": 223339.0}, {"date": "1998-02-10", "close": 9.085527, "volume": 333604.0}, {"date": "1998-02-11", "close": 9.293668164, "volume": 347036.0}, {"date": "1998-02-12", "close": 9.049184892, "volume": 3983902.0}, {"date": "1998-02-13", "close": 9.11856528, "volume": 604502.0}, {"date": "1998-02-16", "close": 9.05248872, "volume": 390545.0}, {"date": "1998-02-17", "close": 9.11856528, "volume": 759978.0}, {"date": "1998-02-18", "close": 9.11856528, "volume": 801652.0}, {"date": "1998-02-19", "close": 9.28375668, "volume": 1934407.0}, {"date": "1998-02-20", "close": 9.2507184, "volume": 290173.0}, {"date": "1998-02-23", "close": 9.28375668, "volume": 369115.0}, {"date": "1998-02-24", "close": 9.4159098, "volume": 858512.0}, {"date": "1998-02-25", "close": 9.31679496, "volume": 349402.0}, {"date": "1998-02-26", "close": 9.44894808, "volume": 773969.0}, {"date": "1998-02-27", "close": 9.51502464, "volume": 1569516.0}, {"date": "1998-03-02", "close": 9.48198636, "volume": 357856.0}, {"date": "1998-03-03", "close": 9.2507184, "volume": 723851.0}, {"date": "1998-03-04", "close": 9.15160356, "volume": 976889.0}, {"date": "1998-03-05", "close": 9.05248872, "volume": 875080.0}, {"date": "1998-03-06", "close": 9.085527, "volume": 525272.0}, {"date": "1998-03-09", "close": 9.05248872, "volume": 171733.0}, {"date": "1998-03-10", "close": 9.15160356, "volume": 226577.0}, {"date": "1998-03-11", "close": 9.2507184, "volume": 3315568.0}, {"date": "1998-03-12", "close": 9.21768012, "volume": 289291.0}, {"date": "1998-03-13", "close": 9.28375668, "volume": 661313.0}, {"date": "1998-03-16", "close": 9.44894808, "volume": 589779.0}, {"date": "1998-03-17", "close": 9.51502464, "volume": 402263.0}, {"date": "1998-03-18", "close": 9.51502464, "volume": 2117038.0}, {"date": "1998-03-19", "close": 9.5811012, "volume": 1346882.0}, {"date": "1998-03-20", "close": 9.64717776, "volume": 804514.0}, {"date": "1998-03-23", "close": 9.61413948, "volume": 555621.0}, {"date": "1998-03-24", "close": 9.71325432, "volume": 392356.0}, {"date": "1998-03-25", "close": 9.77933088, "volume": 663052.0}, {"date": "1998-03-26", "close": 9.68021604, "volume": 570520.0}, {"date": "1998-03-27", "close": 9.64717776, "volume": 635621.0}, {"date": "1998-03-30", "close": 9.51502464, "volume": 253720.0}, {"date": "1998-03-31", "close": 9.51502464, "volume": 653644.0}, {"date": "1998-04-01", "close": 9.61413948, "volume": 947419.0}, {"date": "1998-04-02", "close": 9.61413948, "volume": 857333.0}, {"date": "1998-04-03", "close": 9.64717776, "volume": 408703.0}, {"date": "1998-04-06", "close": 9.7462926, "volume": 606632.0}, {"date": "1998-04-07", "close": 9.71325432, "volume": 513855.0}, {"date": "1998-04-08", "close": 9.77933088, "volume": 537325.0}, {"date": "1998-04-09", "close": 9.64717776, "volume": 292370.0}, {"date": "1998-04-10", "close": 9.64717776, "volume": null}, {"date": "1998-04-13", "close": 9.64717776, "volume": null}, {"date": "1998-04-14", "close": 9.71325432, "volume": 576228.0}, {"date": "1998-04-15", "close": 9.84540744, "volume": 532166.0}, {"date": "1998-04-16", "close": 9.81236916, "volume": 1249856.0}, {"date": "1998-04-17", "close": 9.81236916, "volume": 830985.0}, {"date": "1998-04-20", "close": 9.911484, "volume": 254663.0}, {"date": "1998-04-21", "close": 9.81236916, "volume": 337622.0}, {"date": "1998-04-22", "close": 9.94452228, "volume": 1878727.0}, {"date": "1998-04-23", "close": 9.77933088, "volume": 1276770.0}, {"date": "1998-04-24", "close": 9.71325432, "volume": 665616.0}, {"date": "1998-04-27", "close": 9.61413948, "volume": 741503.0}, {"date": "1998-04-28", "close": 9.4159098, "volume": 1082001.0}, {"date": "1998-04-29", "close": 9.2507184, "volume": 1326060.0}, {"date": "1998-04-30", "close": 9.4159098, "volume": 1847018.0}, {"date": "1998-05-01", "close": 9.51502464, "volume": 1575818.0}, {"date": "1998-05-04", "close": 9.48198636, "volume": 1373393.0}, {"date": "1998-05-05", "close": 9.4159098, "volume": 846885.0}, {"date": "1998-05-06", "close": 9.34983324, "volume": 1102642.0}, {"date": "1998-05-07", "close": 9.28375668, "volume": 989374.0}, {"date": "1998-05-08", "close": 9.34983324, "volume": 1459211.0}, {"date": "1998-05-11", "close": 9.4159098, "volume": 1051296.0}, {"date": "1998-05-12", "close": 9.48198636, "volume": 502353.0}, {"date": "1998-05-13", "close": 9.51502464, "volume": 435611.0}, {"date": "1998-05-14", "close": 9.44894808, "volume": 1127742.0}, {"date": "1998-05-15", "close": 9.5811012, "volume": 937508.0}, {"date": "1998-05-18", "close": 9.51502464, "volume": 523023.0}, {"date": "1998-05-19", "close": 9.54806292, "volume": 502568.0}, {"date": "1998-05-20", "close": 9.4159098, "volume": 786591.0}, {"date": "1998-05-21", "close": 9.48198636, "volume": 732397.0}, {"date": "1998-05-22", "close": 9.48198636, "volume": 564862.0}, {"date": "1998-05-25", "close": 9.44894808, "volume": 123715.0}, {"date": "1998-05-26", "close": 9.48198636, "volume": 279654.0}, {"date": "1998-05-27", "close": 9.38287152, "volume": 887458.0}, {"date": "1998-05-28", "close": 9.48198636, "volume": 1080603.0}, {"date": "1998-05-29", "close": 9.491897844, "volume": 565616.0}, {"date": "1998-06-01", "close": 9.51502464, "volume": 847942.0}, {"date": "1998-06-02", "close": 9.485290188, "volume": 1054999.0}, {"date": "1998-06-03", "close": 9.51502464, "volume": 1330644.0}, {"date": "1998-06-04", "close": 9.48198636, "volume": 268978.0}, {"date": "1998-06-05", "close": 9.4159098, "volume": 792911.0}, {"date": "1998-06-08", "close": 9.4159098, "volume": null}, {"date": "1998-06-09", "close": 9.4159098, "volume": 658017.0}, {"date": "1998-06-10", "close": 9.38287152, "volume": 933670.0}, {"date": "1998-06-11", "close": 9.18464184, "volume": 1826478.0}, {"date": "1998-06-12", "close": 9.01945044, "volume": 554376.0}, {"date": "1998-06-15", "close": 8.95337388, "volume": 635586.0}, {"date": "1998-06-16", "close": 8.88729732, "volume": 1143821.0}, {"date": "1998-06-17", "close": 8.82122076, "volume": 1347162.0}, {"date": "1998-06-18", "close": 8.98641216, "volume": 731603.0}, {"date": "1998-06-19", "close": 8.95337388, "volume": 1029614.0}, {"date": "1998-06-22", "close": 8.9203356, "volume": 596819.0}, {"date": "1998-06-23", "close": 8.9203356, "volume": 1822748.0}, {"date": "1998-06-24", "close": 8.88729732, "volume": 1036229.0}, {"date": "1998-06-25", "close": 8.7551442, "volume": 548929.0}, {"date": "1998-06-26", "close": 8.62299108, "volume": 775429.0}, {"date": "1998-06-29", "close": 8.5899528, "volume": 381678.0}, {"date": "1998-06-30", "close": 8.62299108, "volume": 1645768.0}, {"date": "1998-07-01", "close": 8.72210592, "volume": 2044563.0}, {"date": "1998-07-02", "close": 9.15160356, "volume": 2124422.0}, {"date": "1998-07-03", "close": 9.05248872, "volume": 1674579.0}, {"date": "1998-07-06", "close": 9.15160356, "volume": 185682.0}, {"date": "1998-07-07", "close": 9.34983324, "volume": 1308549.0}, {"date": "1998-07-08", "close": 9.31679496, "volume": 751543.0}, {"date": "1998-07-09", "close": 9.34983324, "volume": 1112361.0}, {"date": "1998-07-10", "close": 9.31679496, "volume": 652136.0}, {"date": "1998-07-13", "close": 9.18464184, "volume": 447094.0}, {"date": "1998-07-14", "close": 9.2507184, "volume": 1683558.0}, {"date": "1998-07-15", "close": 9.2507184, "volume": 918654.0}, {"date": "1998-07-16", "close": 9.38287152, "volume": 940570.0}, {"date": "1998-07-17", "close": 9.38287152, "volume": 900648.0}, {"date": "1998-07-20", "close": 9.31679496, "volume": 165690.0}, {"date": "1998-07-21", "close": 9.34983324, "volume": 488586.0}, {"date": "1998-07-22", "close": 9.31679496, "volume": 550703.0}, {"date": "1998-07-23", "close": 9.2507184, "volume": 146860.0}, {"date": "1998-07-24", "close": 9.44894808, "volume": 534294.0}, {"date": "1998-07-27", "close": 9.44894808, "volume": 401651.0}, {"date": "1998-07-28", "close": 9.61413948, "volume": 1241581.0}, {"date": "1998-07-29", "close": 9.44894808, "volume": 723130.0}, {"date": "1998-07-30", "close": 9.48198636, "volume": 402422.0}, {"date": "1998-07-31", "close": 9.54806292, "volume": 738618.0}, {"date": "1998-08-03", "close": 9.48198636, "volume": 188822.0}, {"date": "1998-08-04", "close": 9.48198636, "volume": 829371.0}, {"date": "1998-08-05", "close": 9.2507184, "volume": 1131332.0}, {"date": "1998-08-06", "close": 8.95337388, "volume": 876093.0}, {"date": "1998-08-07", "close": 8.82122076, "volume": 425908.0}, {"date": "1998-08-10", "close": 8.78818248, "volume": 959040.0}, {"date": "1998-08-11", "close": 8.72210592, "volume": 846234.0}, {"date": "1998-08-12", "close": 8.890601148, "volume": 1002255.0}, {"date": "1998-08-13", "close": 8.824524588, "volume": 2542881.0}, {"date": "1998-08-14", "close": 9.11856528, "volume": 1220213.0}, {"date": "1998-08-17", "close": 9.085527, "volume": 751794.0}, {"date": "1998-08-18", "close": 9.11856528, "volume": 631423.0}, {"date": "1998-08-19", "close": 9.18464184, "volume": 1500118.0}, {"date": "1998-08-20", "close": 9.21768012, "volume": 564921.0}, {"date": "1998-08-21", "close": 9.05248872, "volume": 89899.0}, {"date": "1998-08-24", "close": 8.88729732, "volume": 489449.0}, {"date": "1998-08-25", "close": 8.9203356, "volume": 373611.0}, {"date": "1998-08-26", "close": 8.7551442, "volume": 1086330.0}, {"date": "1998-08-27", "close": 8.5899528, "volume": 1828039.0}, {"date": "1998-08-28", "close": 8.45779968, "volume": 853689.0}, {"date": "1998-08-31", "close": 8.45779968, "volume": 827788.0}, {"date": "1998-09-01", "close": 8.4247614, "volume": 534364.0}, {"date": "1998-09-02", "close": 8.7551442, "volume": 989022.0}, {"date": "1998-09-03", "close": 8.68906764, "volume": 539244.0}, {"date": "1998-09-04", "close": 8.72210592, "volume": 367396.0}, {"date": "1998-09-07", "close": 8.95337388, "volume": 437344.0}, {"date": "1998-09-08", "close": 8.9203356, "volume": 1069008.0}, {"date": "1998-09-09", "close": 8.85425904, "volume": 581341.0}, {"date": "1998-09-10", "close": 8.95337388, "volume": 368193.0}, {"date": "1998-09-11", "close": 8.758448028, "volume": 1369823.0}, {"date": "1998-09-14", "close": 8.95337388, "volume": 762664.0}, {"date": "1998-09-15", "close": 9.15160356, "volume": 306444.0}, {"date": "1998-09-16", "close": 9.11856528, "volume": 281908.0}, {"date": "1998-09-17", "close": 9.01945044, "volume": 152093.0}, {"date": "1998-09-18", "close": 9.085527, "volume": 663112.0}, {"date": "1998-09-21", "close": 9.15160356, "volume": 697999.0}, {"date": "1998-09-22", "close": 9.15160356, "volume": 770907.0}, {"date": "1998-09-23", "close": 9.28375668, "volume": 740000.0}, {"date": "1998-09-24", "close": 9.38287152, "volume": 847360.0}, {"date": "1998-09-25", "close": 9.2507184, "volume": 340895.0}, {"date": "1998-09-28", "close": 9.48198636, "volume": 341340.0}, {"date": "1998-09-29", "close": 9.4159098, "volume": 280305.0}, {"date": "1998-09-30", "close": 9.5811012, "volume": 872640.0}, {"date": "1998-10-01", "close": 9.5811012, "volume": 493797.0}, {"date": "1998-10-02", "close": 9.68021604, "volume": 594215.0}, {"date": "1998-10-05", "close": 9.68021604, "volume": 323300.0}, {"date": "1998-10-06", "close": 9.84540744, "volume": 422609.0}, {"date": "1998-10-07", "close": 9.81236916, "volume": 1412248.0}, {"date": "1998-10-08", "close": 9.7462926, "volume": 908412.0}, {"date": "1998-10-09", "close": 9.68021604, "volume": 713392.0}, {"date": "1998-10-12", "close": 9.64717776, "volume": 784225.0}, {"date": "1998-10-13", "close": 9.64717776, "volume": 603175.0}, {"date": "1998-10-14", "close": 9.389479176, "volume": 1400895.0}, {"date": "1998-10-15", "close": 9.4159098, "volume": 537274.0}, {"date": "1998-10-16", "close": 9.5811012, "volume": 610679.0}, {"date": "1998-10-19", "close": 9.620747136, "volume": 444337.0}, {"date": "1998-10-20", "close": 9.54806292, "volume": 521224.0}, {"date": "1998-10-21", "close": 9.4159098, "volume": 1001702.0}, {"date": "1998-10-22", "close": 9.48198636, "volume": 353724.0}, {"date": "1998-10-23", "close": 9.48198636, "volume": 258489.0}, {"date": "1998-10-26", "close": 9.68021604, "volume": 374230.0}, {"date": "1998-10-27", "close": 9.71325432, "volume": 568804.0}, {"date": "1998-10-28", "close": 9.81236916, "volume": 2489149.0}, {"date": "1998-10-29", "close": 9.64717776, "volume": 522778.0}, {"date": "1998-10-30", "close": 9.48198636, "volume": 1222766.0}, {"date": "1998-11-02", "close": 9.48198636, "volume": 700357.0}, {"date": "1998-11-03", "close": 9.4159098, "volume": 572047.0}, {"date": "1998-11-04", "close": 9.31679496, "volume": 334436.0}, {"date": "1998-11-05", "close": 9.38287152, "volume": 500078.0}, {"date": "1998-11-06", "close": 9.4159098, "volume": 494985.0}, {"date": "1998-11-09", "close": 9.21768012, "volume": 275501.0}, {"date": "1998-11-10", "close": 9.05248872, "volume": 400788.0}, {"date": "1998-11-11", "close": 9.28375668, "volume": 214218.0}, {"date": "1998-11-12", "close": 9.31679496, "volume": 725988.0}, {"date": "1998-11-13", "close": 9.187945668, "volume": 400589.0}, {"date": "1998-11-16", "close": 9.2507184, "volume": 580814.0}, {"date": "1998-11-17", "close": 9.38287152, "volume": 337324.0}, {"date": "1998-11-18", "close": 9.31679496, "volume": 1531122.0}, {"date": "1998-11-19", "close": 9.44894808, "volume": 1389777.0}, {"date": "1998-11-20", "close": 9.54806292, "volume": 1144188.0}, {"date": "1998-11-23", "close": 9.71325432, "volume": 377270.0}, {"date": "1998-11-24", "close": 9.81236916, "volume": 363163.0}, {"date": "1998-11-25", "close": 9.911484, "volume": 1474295.0}, {"date": "1998-11-26", "close": 10.14275196, "volume": 961600.0}, {"date": "1998-11-27", "close": 10.10971368, "volume": 451097.0}, {"date": "1998-11-30", "close": 10.172486412, "volume": 492847.0}, {"date": "1998-12-01", "close": 10.04363712, "volume": 1104829.0}, {"date": "1998-12-02", "close": 10.017206496, "volume": 1135661.0}, {"date": "1998-12-03", "close": 9.911484, "volume": 202695.0}, {"date": "1998-12-04", "close": 9.77933088, "volume": 556728.0}, {"date": "1998-12-07", "close": 9.81236916, "volume": 303597.0}, {"date": "1998-12-08", "close": 9.81236916, "volume": 348461.0}, {"date": "1998-12-09", "close": 9.77933088, "volume": 628876.0}, {"date": "1998-12-10", "close": 9.84540744, "volume": 365495.0}, {"date": "1998-12-11", "close": 9.71325432, "volume": 310364.0}, {"date": "1998-12-14", "close": 9.61413948, "volume": 298709.0}, {"date": "1998-12-15", "close": 9.71325432, "volume": 256368.0}, {"date": "1998-12-16", "close": 9.7462926, "volume": 495944.0}, {"date": "1998-12-17", "close": 9.84540744, "volume": 714980.0}, {"date": "1998-12-18", "close": 9.79585002, "volume": 174913.0}, {"date": "1998-12-21", "close": 9.84540744, "volume": 163012.0}, {"date": "1998-12-22", "close": 9.94452228, "volume": 624457.0}, {"date": "1998-12-23", "close": 9.87844572, "volume": 326923.0}, {"date": "1998-12-24", "close": 9.94452228, "volume": 173233.0}, {"date": "1998-12-25", "close": 9.94452228, "volume": null}, {"date": "1998-12-28", "close": 9.94452228, "volume": null}, {"date": "1998-12-29", "close": 10.01059884, "volume": 184657.0}, {"date": "1998-12-30", "close": 10.01059884, "volume": 704155.0}, {"date": "1998-12-31", "close": 10.0766754, "volume": 250715.0}, {"date": "1999-01-01", "close": 10.0766754, "volume": null}, {"date": "1999-01-04", "close": 10.2418668, "volume": 212542.0}, {"date": "1999-01-05", "close": 10.0766754, "volume": 526831.0}, {"date": "1999-01-06", "close": 10.14275196, "volume": 613926.0}, {"date": "1999-01-07", "close": 10.20882852, "volume": 658608.0}, {"date": "1999-01-08", "close": 10.0766754, "volume": 321837.0}, {"date": "1999-01-11", "close": 9.911484, "volume": 666706.0}, {"date": "1999-01-12", "close": 9.911484, "volume": 486259.0}, {"date": "1999-01-13", "close": 9.77933088, "volume": 1400607.0}, {"date": "1999-01-14", "close": 9.84540744, "volume": 590022.0}, {"date": "1999-01-15", "close": 10.0766754, "volume": 467639.0}, {"date": "1999-01-18", "close": 9.94452228, "volume": 191104.0}, {"date": "1999-01-19", "close": 9.97756056, "volume": 314114.0}, {"date": "1999-01-20", "close": 10.040333292, "volume": 432902.0}, {"date": "1999-01-21", "close": 9.911484, "volume": 246253.0}, {"date": "1999-01-22", "close": 9.81236916, "volume": 444250.0}, {"date": "1999-01-25", "close": 9.68021604, "volume": 575146.0}, {"date": "1999-01-26", "close": 9.68021604, "volume": null}, {"date": "1999-01-27", "close": 9.64717776, "volume": 1335883.0}, {"date": "1999-01-28", "close": 9.81236916, "volume": 337125.0}, {"date": "1999-01-29", "close": 9.84540744, "volume": 768712.0}, {"date": "1999-02-01", "close": 9.848711268, "volume": 252822.0}, {"date": "1999-02-02", "close": 9.911484, "volume": 500846.0}, {"date": "1999-02-03", "close": 9.71325432, "volume": 980844.0}, {"date": "1999-02-04", "close": 9.5811012, "volume": 416599.0}, {"date": "1999-02-05", "close": 9.310187304, "volume": 1086463.0}, {"date": "1999-02-08", "close": 9.31679496, "volume": 1126586.0}, {"date": "1999-02-09", "close": 9.280452852, "volume": 779007.0}, {"date": "1999-02-10", "close": 9.18464184, "volume": 1259686.0}, {"date": "1999-02-11", "close": 9.18464184, "volume": 961335.0}, {"date": "1999-02-12", "close": 9.21768012, "volume": 457968.0}, {"date": "1999-02-15", "close": 9.21768012, "volume": 507601.0}, {"date": "1999-02-16", "close": 9.11856528, "volume": 988903.0}, {"date": "1999-02-17", "close": 9.085527, "volume": 716010.0}, {"date": "1999-02-18", "close": 9.05248872, "volume": 915782.0}, {"date": "1999-02-19", "close": 9.21768012, "volume": 1284045.0}, {"date": "1999-02-22", "close": 9.389479176, "volume": 168116.0}, {"date": "1999-02-23", "close": 9.51502464, "volume": 413422.0}, {"date": "1999-02-24", "close": 9.31679496, "volume": 231047.0}, {"date": "1999-02-25", "close": 8.95337388, "volume": 3596885.0}, {"date": "1999-02-26", "close": 8.9203356, "volume": 918357.0}, {"date": "1999-03-01", "close": 8.95337388, "volume": 459209.0}, {"date": "1999-03-02", "close": 8.88729732, "volume": 952478.0}, {"date": "1999-03-03", "close": 8.98641216, "volume": 637017.0}, {"date": "1999-03-04", "close": 8.9203356, "volume": 338167.0}, {"date": "1999-03-05", "close": 8.88729732, "volume": 946138.0}, {"date": "1999-03-08", "close": 8.88729732, "volume": 338833.0}, {"date": "1999-03-09", "close": 8.82122076, "volume": 292314.0}, {"date": "1999-03-10", "close": 8.85425904, "volume": 2749531.0}, {"date": "1999-03-11", "close": 8.95337388, "volume": 3162685.0}, {"date": "1999-03-12", "close": 9.18464184, "volume": 538229.0}, {"date": "1999-03-15", "close": 9.2507184, "volume": 1118565.0}, {"date": "1999-03-16", "close": 9.18464184, "volume": 425527.0}, {"date": "1999-03-17", "close": 9.085527, "volume": 462902.0}, {"date": "1999-03-18", "close": 9.15160356, "volume": 1036317.0}, {"date": "1999-03-19", "close": 9.15160356, "volume": 686525.0}, {"date": "1999-03-22", "close": 9.18464184, "volume": 723142.0}, {"date": "1999-03-23", "close": 9.05248872, "volume": 775920.0}, {"date": "1999-03-24", "close": 8.98641216, "volume": 1200952.0}, {"date": "1999-03-25", "close": 9.05248872, "volume": 858928.0}, {"date": "1999-03-26", "close": 9.05248872, "volume": 475580.0}, {"date": "1999-03-29", "close": 9.085527, "volume": 600335.0}, {"date": "1999-03-30", "close": 9.34983324, "volume": 372132.0}, {"date": "1999-03-31", "close": 9.11856528, "volume": 735430.0}, {"date": "1999-04-01", "close": 9.085527, "volume": 255880.0}, {"date": "1999-04-02", "close": 9.085527, "volume": null}, {"date": "1999-04-05", "close": 9.085527, "volume": null}, {"date": "1999-04-06", "close": 9.029361924, "volume": 645938.0}, {"date": "1999-04-07", "close": 8.98641216, "volume": 223911.0}, {"date": "1999-04-08", "close": 9.15160356, "volume": 316465.0}, {"date": "1999-04-09", "close": 9.28375668, "volume": 243080.0}, {"date": "1999-04-12", "close": 9.2507184, "volume": 265425.0}, {"date": "1999-04-13", "close": 9.34983324, "volume": 457360.0}, {"date": "1999-04-14", "close": 9.54806292, "volume": 678321.0}, {"date": "1999-04-15", "close": 9.5811012, "volume": 733845.0}, {"date": "1999-04-16", "close": 9.34983324, "volume": 761444.0}, {"date": "1999-04-19", "close": 9.34983324, "volume": 725996.0}, {"date": "1999-04-20", "close": 9.28375668, "volume": 218903.0}, {"date": "1999-04-21", "close": 9.2507184, "volume": 387305.0}, {"date": "1999-04-22", "close": 9.34983324, "volume": 223480.0}, {"date": "1999-04-23", "close": 9.181338012, "volume": 786341.0}, {"date": "1999-04-26", "close": 9.18464184, "volume": 216548.0}, {"date": "1999-04-27", "close": 9.18464184, "volume": 713268.0}, {"date": "1999-04-28", "close": 9.085527, "volume": 167281.0}, {"date": "1999-04-29", "close": 9.01945044, "volume": 366775.0}, {"date": "1999-04-30", "close": 8.900512632, "volume": 1333455.0}, {"date": "1999-05-03", "close": 8.7551442, "volume": 963234.0}, {"date": "1999-05-04", "close": 8.78818248, "volume": 337425.0}, {"date": "1999-05-05", "close": 8.68906764, "volume": 467948.0}, {"date": "1999-05-06", "close": 8.5899528, "volume": 835123.0}, {"date": "1999-05-07", "close": 8.5899528, "volume": 1290515.0}, {"date": "1999-05-10", "close": 8.62299108, "volume": 376883.0}, {"date": "1999-05-11", "close": 8.52387624, "volume": 2083579.0}, {"date": "1999-05-12", "close": 8.4247614, "volume": 355771.0}, {"date": "1999-05-13", "close": 8.39172312, "volume": 1020022.0}, {"date": "1999-05-14", "close": 8.62299108, "volume": 1260254.0}, {"date": "1999-05-17", "close": 8.45779968, "volume": 697337.0}, {"date": "1999-05-18", "close": 8.682459984, "volume": 288665.0}, {"date": "1999-05-19", "close": 8.62299108, "volume": 378449.0}, {"date": "1999-05-20", "close": 8.49083796, "volume": 950487.0}, {"date": "1999-05-21", "close": 8.45779968, "volume": 1022873.0}, {"date": "1999-05-24", "close": 8.39172312, "volume": 152784.0}, {"date": "1999-05-25", "close": 8.39172312, "volume": 567391.0}, {"date": "1999-05-26", "close": 8.35868484, "volume": 1383177.0}, {"date": "1999-05-27", "close": 8.25957, "volume": 748715.0}, {"date": "1999-05-28", "close": 8.29260828, "volume": 1203732.0}, {"date": "1999-05-31", "close": 8.25957, "volume": 283141.0}, {"date": "1999-06-01", "close": 8.32564656, "volume": 976199.0}, {"date": "1999-06-02", "close": 8.0943786, "volume": 1064479.0}, {"date": "1999-06-03", "close": 8.16045516, "volume": 1363664.0}, {"date": "1999-06-04", "close": 8.02830204, "volume": 702421.0}, {"date": "1999-06-07", "close": 8.0943786, "volume": 927115.0}, {"date": "1999-06-08", "close": 8.32564656, "volume": 1424197.0}, {"date": "1999-06-09", "close": 8.4247614, "volume": 981836.0}, {"date": "1999-06-10", "close": 8.4247614, "volume": 432952.0}, {"date": "1999-06-11", "close": 8.32564656, "volume": 783778.0}, {"date": "1999-06-14", "close": 8.32564656, "volume": null}, {"date": "1999-06-15", "close": 8.32564656, "volume": 805441.0}, {"date": "1999-06-16", "close": 8.39172312, "volume": 394301.0}, {"date": "1999-06-17", "close": 8.5899528, "volume": 367451.0}, {"date": "1999-06-18", "close": 8.68906764, "volume": 634587.0}, {"date": "1999-06-21", "close": 8.52387624, "volume": 384468.0}, {"date": "1999-06-22", "close": 8.68906764, "volume": 556774.0}, {"date": "1999-06-23", "close": 8.5899528, "volume": 856966.0}, {"date": "1999-06-24", "close": 8.49083796, "volume": 1400746.0}, {"date": "1999-06-25", "close": 8.49083796, "volume": 945272.0}, {"date": "1999-06-28", "close": 8.4247614, "volume": 359369.0}, {"date": "1999-06-29", "close": 8.22653172, "volume": 420295.0}, {"date": "1999-06-30", "close": 8.114201568, "volume": 831800.0}, {"date": "1999-07-01", "close": 8.35868484, "volume": 482368.0}, {"date": "1999-07-02", "close": 8.52387624, "volume": 541099.0}, {"date": "1999-07-05", "close": 8.9203356, "volume": 744044.0}, {"date": "1999-07-06", "close": 8.923639428, "volume": 1213979.0}, {"date": "1999-07-07", "close": 8.88729732, "volume": 1423782.0}, {"date": "1999-07-08", "close": 8.78818248, "volume": 1147369.0}, {"date": "1999-07-09", "close": 8.72210592, "volume": 411170.0}, {"date": "1999-07-12", "close": 8.5899528, "volume": 544256.0}, {"date": "1999-07-13", "close": 8.5899528, "volume": 1324873.0}, {"date": "1999-07-14", "close": 8.73862506, "volume": 531321.0}, {"date": "1999-07-15", "close": 8.794790136, "volume": 922287.0}, {"date": "1999-07-16", "close": 8.7551442, "volume": 433930.0}, {"date": "1999-07-19", "close": 8.78818248, "volume": 586337.0}, {"date": "1999-07-20", "close": 8.85425904, "volume": 450785.0}, {"date": "1999-07-21", "close": 8.897208804, "volume": 306624.0}, {"date": "1999-07-22", "close": 8.82122076, "volume": 572741.0}, {"date": "1999-07-23", "close": 8.88729732, "volume": 924215.0}, {"date": "1999-07-26", "close": 8.98641216, "volume": 556337.0}, {"date": "1999-07-27", "close": 8.98641216, "volume": 380741.0}, {"date": "1999-07-28", "close": 8.98641216, "volume": 652245.0}, {"date": "1999-07-29", "close": 9.05248872, "volume": 1224062.0}, {"date": "1999-07-30", "close": 8.82122076, "volume": 996952.0}, {"date": "1999-08-02", "close": 8.7551442, "volume": 318374.0}, {"date": "1999-08-03", "close": 8.88729732, "volume": 1365622.0}, {"date": "1999-08-04", "close": 8.78818248, "volume": 1334098.0}, {"date": "1999-08-05", "close": 8.88729732, "volume": 1502735.0}, {"date": "1999-08-06", "close": 8.85425904, "volume": 498538.0}, {"date": "1999-08-09", "close": 8.7551442, "volume": 604514.0}, {"date": "1999-08-10", "close": 8.72210592, "volume": 1108715.0}, {"date": "1999-08-11", "close": 8.72210592, "volume": 471721.0}, {"date": "1999-08-12", "close": 8.78818248, "volume": 1054367.0}, {"date": "1999-08-13", "close": 8.78818248, "volume": 372441.0}, {"date": "1999-08-16", "close": 8.98641216, "volume": 377139.0}, {"date": "1999-08-17", "close": 8.85425904, "volume": 1497780.0}, {"date": "1999-08-18", "close": 9.05248872, "volume": 381820.0}, {"date": "1999-08-19", "close": 8.88729732, "volume": 1690213.0}, {"date": "1999-08-20", "close": 8.82122076, "volume": 1079132.0}, {"date": "1999-08-23", "close": 8.98641216, "volume": 344663.0}, {"date": "1999-08-24", "close": 8.874082008, "volume": 510469.0}, {"date": "1999-08-25", "close": 8.78818248, "volume": 795257.0}, {"date": "1999-08-26", "close": 9.01945044, "volume": 479387.0}, {"date": "1999-08-27", "close": 8.85425904, "volume": 402537.0}, {"date": "1999-08-30", "close": 8.82122076, "volume": 598767.0}, {"date": "1999-08-31", "close": 8.78818248, "volume": 999220.0}, {"date": "1999-09-01", "close": 8.9203356, "volume": 374870.0}, {"date": "1999-09-02", "close": 9.01945044, "volume": 336358.0}, {"date": "1999-09-03", "close": 8.82122076, "volume": 640068.0}, {"date": "1999-09-06", "close": 8.9203356, "volume": 119240.0}, {"date": "1999-09-07", "close": 8.98641216, "volume": 1840407.0}, {"date": "1999-09-08", "close": 8.98641216, "volume": 644057.0}, {"date": "1999-09-09", "close": 9.01945044, "volume": 920934.0}, {"date": "1999-09-10", "close": 9.05248872, "volume": 952256.0}, {"date": "1999-09-13", "close": 8.88729732, "volume": 1145110.0}, {"date": "1999-09-14", "close": 8.95337388, "volume": 657395.0}, {"date": "1999-09-15", "close": 8.78818248, "volume": 974018.0}, {"date": "1999-09-16", "close": 8.72210592, "volume": 679432.0}, {"date": "1999-09-17", "close": 8.52387624, "volume": 596407.0}, {"date": "1999-09-20", "close": 8.32564656, "volume": 468745.0}, {"date": "1999-09-21", "close": 8.68906764, "volume": 1028199.0}, {"date": "1999-09-22", "close": 8.7551442, "volume": 391978.0}, {"date": "1999-09-23", "close": 8.9203356, "volume": 486431.0}, {"date": "1999-09-24", "close": 8.7551442, "volume": 307598.0}, {"date": "1999-09-27", "close": 8.5899528, "volume": 517254.0}, {"date": "1999-09-28", "close": 8.659333188, "volume": 316445.0}, {"date": "1999-09-29", "close": 8.55691452, "volume": 244446.0}, {"date": "1999-09-30", "close": 8.55691452, "volume": 1143405.0}, {"date": "1999-10-01", "close": 8.68906764, "volume": 426898.0}, {"date": "1999-10-04", "close": 8.68906764, "volume": 75302.0}, {"date": "1999-10-05", "close": 8.5899528, "volume": 277590.0}, {"date": "1999-10-06", "close": 8.49083796, "volume": 471238.0}, {"date": "1999-10-07", "close": 8.39172312, "volume": 476934.0}, {"date": "1999-10-08", "close": 8.32564656, "volume": 452798.0}, {"date": "1999-10-11", "close": 8.4247614, "volume": 353359.0}, {"date": "1999-10-12", "close": 8.431369056, "volume": 406434.0}, {"date": "1999-10-13", "close": 8.35868484, "volume": 160162.0}, {"date": "1999-10-14", "close": 8.12741688, "volume": 3239797.0}, {"date": "1999-10-15", "close": 8.12741688, "volume": 1913388.0}, {"date": "1999-10-18", "close": 8.0943786, "volume": 436605.0}, {"date": "1999-10-19", "close": 8.25957, "volume": 613076.0}, {"date": "1999-10-20", "close": 8.32564656, "volume": 1077941.0}, {"date": "1999-10-21", "close": 8.32564656, "volume": 606675.0}, {"date": "1999-10-22", "close": 8.4247614, "volume": 797437.0}, {"date": "1999-10-25", "close": 8.49083796, "volume": 516928.0}, {"date": "1999-10-26", "close": 8.4247614, "volume": 1186360.0}, {"date": "1999-10-27", "close": 8.35868484, "volume": 2684755.0}, {"date": "1999-10-28", "close": 8.29260828, "volume": 275823.0}, {"date": "1999-10-29", "close": 8.322342732, "volume": 357679.0}, {"date": "1999-11-01", "close": 8.35868484, "volume": 196328.0}, {"date": "1999-11-02", "close": 8.32564656, "volume": 232900.0}, {"date": "1999-11-03", "close": 8.19349344, "volume": 865427.0}, {"date": "1999-11-04", "close": 8.16045516, "volume": 516410.0}, {"date": "1999-11-05", "close": 8.0943786, "volume": 283240.0}, {"date": "1999-11-08", "close": 8.06134032, "volume": 109914.0}, {"date": "1999-11-09", "close": 8.167062816, "volume": 409431.0}, {"date": "1999-11-10", "close": 8.3421657, "volume": 633975.0}, {"date": "1999-11-11", "close": 8.45779968, "volume": 513882.0}, {"date": "1999-11-12", "close": 8.52387624, "volume": 585891.0}, {"date": "1999-11-15", "close": 8.35868484, "volume": 879448.0}, {"date": "1999-11-16", "close": 8.35868484, "volume": 588271.0}, {"date": "1999-11-17", "close": 8.49083796, "volume": 178813.0}, {"date": "1999-11-18", "close": 8.35868484, "volume": 418710.0}, {"date": "1999-11-19", "close": 8.39172312, "volume": 499203.0}, {"date": "1999-11-22", "close": 8.35868484, "volume": 345560.0}, {"date": "1999-11-23", "close": 8.39172312, "volume": 248450.0}, {"date": "1999-11-24", "close": 8.35868484, "volume": 481883.0}, {"date": "1999-11-25", "close": 8.35868484, "volume": 579734.0}, {"date": "1999-11-26", "close": 8.32564656, "volume": 314690.0}, {"date": "1999-11-29", "close": 8.25957, "volume": 790240.0}, {"date": "1999-11-30", "close": 8.25957, "volume": 882043.0}, {"date": "1999-12-01", "close": 8.32564656, "volume": 443104.0}, {"date": "1999-12-02", "close": 8.35868484, "volume": 640012.0}, {"date": "1999-12-03", "close": 8.29260828, "volume": 748284.0}, {"date": "1999-12-06", "close": 8.32564656, "volume": 569299.0}, {"date": "1999-12-07", "close": 8.444584368, "volume": 965729.0}, {"date": "1999-12-08", "close": 8.52387624, "volume": 419370.0}, {"date": "1999-12-09", "close": 8.52387624, "volume": 455449.0}, {"date": "1999-12-10", "close": 8.35868484, "volume": 711998.0}, {"date": "1999-12-13", "close": 8.35868484, "volume": 546715.0}, {"date": "1999-12-14", "close": 8.29260828, "volume": 1231616.0}, {"date": "1999-12-15", "close": 8.22653172, "volume": 1107883.0}, {"date": "1999-12-16", "close": 8.19349344, "volume": 1107252.0}, {"date": "1999-12-17", "close": 8.29260828, "volume": 608966.0}, {"date": "1999-12-20", "close": 8.19349344, "volume": 293865.0}, {"date": "1999-12-21", "close": 8.02830204, "volume": 481481.0}, {"date": "1999-12-22", "close": 8.0943786, "volume": 463098.0}, {"date": "1999-12-23", "close": 8.0943786, "volume": 194957.0}, {"date": "1999-12-24", "close": 8.0943786, "volume": 61203.0}, {"date": "1999-12-27", "close": 8.0943786, "volume": null}, {"date": "1999-12-28", "close": 8.0943786, "volume": null}, {"date": "1999-12-29", "close": 8.06134032, "volume": 28348.0}, {"date": "1999-12-30", "close": 8.19349344, "volume": 101712.0}, {"date": "1999-12-31", "close": 8.19349344, "volume": null}, {"date": "2000-01-03", "close": 8.19349344, "volume": null}, {"date": "2000-01-04", "close": 8.06134032, "volume": 304751.0}, {"date": "2000-01-05", "close": 7.89614892, "volume": 666553.0}, {"date": "2000-01-06", "close": 7.83007236, "volume": 1677833.0}, {"date": "2000-01-07", "close": 7.89614892, "volume": 1017490.0}, {"date": "2000-01-10", "close": 7.96222548, "volume": 972081.0}, {"date": "2000-01-11", "close": 7.79703408, "volume": 1283479.0}, {"date": "2000-01-12", "close": 7.79703408, "volume": 780079.0}, {"date": "2000-01-13", "close": 7.63184268, "volume": 2075989.0}, {"date": "2000-01-14", "close": 7.5988044, "volume": 2090818.0}, {"date": "2000-01-17", "close": 7.5988044, "volume": 183454.0}, {"date": "2000-01-18", "close": 7.63184268, "volume": 596477.0}, {"date": "2000-01-19", "close": 7.5988044, "volume": 2216180.0}, {"date": "2000-01-20", "close": 7.66488096, "volume": 1986243.0}, {"date": "2000-01-21", "close": 7.7639958, "volume": 513478.0}, {"date": "2000-01-24", "close": 7.86311064, "volume": 280655.0}, {"date": "2000-01-25", "close": 7.86311064, "volume": 663776.0}, {"date": "2000-01-26", "close": 7.86311064, "volume": null}, {"date": "2000-01-27", "close": 7.9291872, "volume": 2991912.0}, {"date": "2000-01-28", "close": 7.99526376, "volume": 3243423.0}, {"date": "2000-01-31", "close": 8.06134032, "volume": 448043.0}, {"date": "2000-02-01", "close": 8.02830204, "volume": 494364.0}, {"date": "2000-02-02", "close": 8.0943786, "volume": 385877.0}, {"date": "2000-02-03", "close": 8.02830204, "volume": 845557.0}, {"date": "2000-02-07", "close": 8.06134032, "volume": 150857.0}, {"date": "2000-02-08", "close": 8.06134032, "volume": 1700366.0}, {"date": "2000-02-09", "close": 8.06134032, "volume": 477398.0}, {"date": "2000-02-10", "close": 8.19349344, "volume": 1667873.0}, {"date": "2000-02-11", "close": 8.12741688, "volume": 519398.0}, {"date": "2000-02-14", "close": 8.06134032, "volume": 388678.0}, {"date": "2000-02-16", "close": 8.16045516, "volume": 595459.0}, {"date": "2000-02-17", "close": 8.153847504, "volume": 908665.0}, {"date": "2000-02-21", "close": 8.16045516, "volume": 702614.0}, {"date": "2000-02-23", "close": 8.29260828, "volume": 1308081.0}, {"date": "2000-02-24", "close": 8.22653172, "volume": 2034777.0}, {"date": "2000-02-25", "close": 8.25957, "volume": 398035.0}, {"date": "2000-02-28", "close": 8.25957, "volume": 376194.0}, {"date": "2000-02-29", "close": 8.45779968, "volume": 1288978.0}, {"date": "2000-03-01", "close": 8.52387624, "volume": 765834.0}, {"date": "2000-03-02", "close": 8.35868484, "volume": 796348.0}, {"date": "2000-03-03", "close": 8.12741688, "volume": 904491.0}, {"date": "2000-03-06", "close": 8.19349344, "volume": 540241.0}, {"date": "2000-03-07", "close": 8.12741688, "volume": 388406.0}, {"date": "2000-03-08", "close": 8.16045516, "volume": 602484.0}, {"date": "2000-03-09", "close": 8.19349344, "volume": 933183.0}, {"date": "2000-03-10", "close": 8.22653172, "volume": 585981.0}, {"date": "2000-03-13", "close": 8.49083796, "volume": 1166367.0}, {"date": "2000-03-14", "close": 8.471014992, "volume": 534502.0}, {"date": "2000-03-15", "close": 8.39172312, "volume": 416147.0}, {"date": "2000-03-16", "close": 8.4247614, "volume": 855813.0}, {"date": "2000-03-17", "close": 8.35868484, "volume": 656302.0}, {"date": "2000-03-20", "close": 8.19349344, "volume": 628708.0}, {"date": "2000-03-21", "close": 8.19349344, "volume": 599054.0}, {"date": "2000-03-22", "close": 8.29260828, "volume": 1438995.0}, {"date": "2000-03-23", "close": 8.29260828, "volume": 1520879.0}, {"date": "2000-03-24", "close": 8.29260828, "volume": 8637.0}, {"date": "2000-03-27", "close": 8.22653172, "volume": 627526.0}, {"date": "2000-03-28", "close": 8.45779968, "volume": 415122.0}, {"date": "2000-03-29", "close": 8.4247614, "volume": 715326.0}, {"date": "2000-03-30", "close": 8.385115464, "volume": 399092.0}, {"date": "2000-03-31", "close": 8.4247614, "volume": 844757.0}, {"date": "2000-04-03", "close": 8.649421704, "volume": 454216.0}, {"date": "2000-04-04", "close": 8.7551442, "volume": 429565.0}, {"date": "2000-04-05", "close": 8.9203356, "volume": 1051035.0}, {"date": "2000-04-06", "close": 8.85425904, "volume": 1054621.0}, {"date": "2000-04-07", "close": 8.88729732, "volume": 644497.0}, {"date": "2000-04-10", "close": 8.88729732, "volume": 318443.0}, {"date": "2000-04-11", "close": 8.88729732, "volume": 356588.0}, {"date": "2000-04-12", "close": 8.7551442, "volume": 506862.0}, {"date": "2000-04-13", "close": 8.78818248, "volume": 335860.0}, {"date": "2000-04-14", "close": 8.78818248, "volume": 187139.0}, {"date": "2000-04-17", "close": 8.72210592, "volume": 271199.0}, {"date": "2000-04-18", "close": 8.68906764, "volume": 259861.0}, {"date": "2000-04-19", "close": 8.88729732, "volume": 254592.0}, {"date": "2000-04-20", "close": 8.78818248, "volume": 176082.0}, {"date": "2000-04-26", "close": 8.5899528, "volume": 309233.0}, {"date": "2000-04-27", "close": 8.68906764, "volume": 1565689.0}, {"date": "2000-04-28", "close": 8.7551442, "volume": 1505234.0}, {"date": "2000-05-01", "close": 8.7551442, "volume": 883519.0}, {"date": "2000-05-02", "close": 8.78818248, "volume": 1344291.0}, {"date": "2000-05-03", "close": 8.62299108, "volume": 548385.0}, {"date": "2000-05-04", "close": 8.5899528, "volume": 816888.0}, {"date": "2000-05-05", "close": 8.65602936, "volume": 788439.0}, {"date": "2000-05-08", "close": 8.682459984, "volume": 525558.0}, {"date": "2000-05-09", "close": 8.62299108, "volume": 342240.0}, {"date": "2000-05-10", "close": 8.52387624, "volume": 389354.0}, {"date": "2000-05-11", "close": 8.52387624, "volume": 344428.0}, {"date": "2000-05-12", "close": 8.55691452, "volume": 355744.0}, {"date": "2000-05-15", "close": 8.52387624, "volume": 167056.0}, {"date": "2000-05-16", "close": 8.62299108, "volume": 251166.0}, {"date": "2000-05-17", "close": 8.62299108, "volume": 274289.0}, {"date": "2000-05-18", "close": 8.68906764, "volume": 795403.0}, {"date": "2000-05-19", "close": 8.7551442, "volume": 231713.0}, {"date": "2000-05-22", "close": 8.72210592, "volume": 344265.0}, {"date": "2000-05-23", "close": 8.7551442, "volume": 2202772.0}, {"date": "2000-05-24", "close": 8.72210592, "volume": 555765.0}, {"date": "2000-05-25", "close": 8.72210592, "volume": 148399.0}, {"date": "2000-05-26", "close": 8.68906764, "volume": 176593.0}, {"date": "2000-05-29", "close": 8.65602936, "volume": 395521.0}, {"date": "2000-05-30", "close": 8.632902564, "volume": 970661.0}, {"date": "2000-05-31", "close": 8.62299108, "volume": 393584.0}, {"date": "2000-06-01", "close": 8.55691452, "volume": 595247.0}, {"date": "2000-06-02", "close": 8.537091552, "volume": 429764.0}, {"date": "2000-06-05", "close": 8.5899528, "volume": 453995.0}, {"date": "2000-06-06", "close": 8.55691452, "volume": 580131.0}, {"date": "2000-06-07", "close": 8.52387624, "volume": 1069667.0}, {"date": "2000-06-08", "close": 8.55691452, "volume": 492708.0}, {"date": "2000-06-09", "close": 8.65602936, "volume": 820965.0}, {"date": "2000-06-13", "close": 8.78818248, "volume": 1678030.0}, {"date": "2000-06-14", "close": 8.7551442, "volume": 1673226.0}, {"date": "2000-06-15", "close": 8.72210592, "volume": 774701.0}, {"date": "2000-06-16", "close": 8.78818248, "volume": 1642265.0}, {"date": "2000-06-19", "close": 8.7551442, "volume": 544140.0}, {"date": "2000-06-20", "close": 8.7551442, "volume": 697911.0}, {"date": "2000-06-21", "close": 8.82122076, "volume": 1291489.0}, {"date": "2000-06-22", "close": 8.78818248, "volume": 1468129.0}, {"date": "2000-06-23", "close": 8.68906764, "volume": 1208378.0}, {"date": "2000-06-26", "close": 8.62299108, "volume": 1730629.0}, {"date": "2000-06-27", "close": 8.68906764, "volume": 1949929.0}, {"date": "2000-06-28", "close": 8.68906764, "volume": 845782.0}, {"date": "2000-06-29", "close": 8.82122076, "volume": 1675727.0}, {"date": "2000-06-30", "close": 8.88729732, "volume": 2726122.0}, {"date": "2000-07-03", "close": 8.88729732, "volume": 728654.0}, {"date": "2000-07-04", "close": 8.88729732, "volume": 755629.0}, {"date": "2000-07-05", "close": 9.01945044, "volume": 1895860.0}, {"date": "2000-07-06", "close": 9.11856528, "volume": 3787028.0}, {"date": "2000-07-07", "close": 9.15160356, "volume": 946264.0}, {"date": "2000-07-10", "close": 9.2507184, "volume": 824517.0}, {"date": "2000-07-11", "close": 9.171426528, "volume": 346789.0}, {"date": "2000-07-12", "close": 9.11856528, "volume": 1577359.0}, {"date": "2000-07-13", "close": 9.21768012, "volume": 1077554.0}, {"date": "2000-07-14", "close": 9.18464184, "volume": 733366.0}, {"date": "2000-07-17", "close": 9.085527, "volume": 470475.0}, {"date": "2000-07-18", "close": 8.989715988, "volume": 469649.0}, {"date": "2000-07-19", "close": 9.085527, "volume": 1768831.0}, {"date": "2000-07-20", "close": 9.18464184, "volume": 1004592.0}, {"date": "2000-07-21", "close": 9.28375668, "volume": 903525.0}, {"date": "2000-07-24", "close": 9.11856528, "volume": 317520.0}, {"date": "2000-07-25", "close": 9.15160356, "volume": 767876.0}, {"date": "2000-07-26", "close": 9.18464184, "volume": 586439.0}, {"date": "2000-07-27", "close": 9.085527, "volume": 359682.0}, {"date": "2000-07-28", "close": 9.15160356, "volume": 1499648.0}, {"date": "2000-07-31", "close": 9.18464184, "volume": 920159.0}, {"date": "2000-08-01", "close": 8.98641216, "volume": 711670.0}, {"date": "2000-08-02", "close": 8.95337388, "volume": 580598.0}, {"date": "2000-08-03", "close": 8.9203356, "volume": 809452.0}, {"date": "2000-08-04", "close": 8.864170524, "volume": 283000.0}, {"date": "2000-08-07", "close": 8.8377399, "volume": 347118.0}, {"date": "2000-08-08", "close": 8.7551442, "volume": 739583.0}, {"date": "2000-08-09", "close": 8.72210592, "volume": 1071121.0}, {"date": "2000-08-10", "close": 8.827828416, "volume": 1296968.0}, {"date": "2000-08-11", "close": 8.88729732, "volume": 405802.0}, {"date": "2000-08-14", "close": 8.78818248, "volume": 620176.0}, {"date": "2000-08-15", "close": 8.88729732, "volume": 480196.0}, {"date": "2000-08-16", "close": 9.05248872, "volume": 852298.0}, {"date": "2000-08-17", "close": 9.11856528, "volume": 617703.0}, {"date": "2000-08-18", "close": 9.15160356, "volume": 825712.0}, {"date": "2000-08-21", "close": 9.187945668, "volume": 451997.0}, {"date": "2000-08-22", "close": 9.31679496, "volume": 1176649.0}, {"date": "2000-08-23", "close": 9.31679496, "volume": 751447.0}, {"date": "2000-08-24", "close": 9.15160356, "volume": 635675.0}, {"date": "2000-08-25", "close": 9.18464184, "volume": 701343.0}, {"date": "2000-08-28", "close": 9.15160356, "volume": 647098.0}, {"date": "2000-08-29", "close": 9.05248872, "volume": 105283.0}, {"date": "2000-08-30", "close": 8.85425904, "volume": 370672.0}, {"date": "2000-08-31", "close": 8.65602936, "volume": 414581.0}, {"date": "2000-09-01", "close": 8.68906764, "volume": 561620.0}, {"date": "2000-09-04", "close": 8.62299108, "volume": 110995.0}, {"date": "2000-09-05", "close": 8.718802092, "volume": 110373.0}, {"date": "2000-09-06", "close": 8.65602936, "volume": 232875.0}, {"date": "2000-09-07", "close": 8.65602936, "volume": 595727.0}, {"date": "2000-09-08", "close": 8.55691452, "volume": 583942.0}, {"date": "2000-09-11", "close": 8.39172312, "volume": 384297.0}, {"date": "2000-09-12", "close": 8.5899528, "volume": 253318.0}, {"date": "2000-09-13", "close": 8.68906764, "volume": 313433.0}, {"date": "2000-09-14", "close": 8.7551442, "volume": 748743.0}, {"date": "2000-09-15", "close": 8.576737488, "volume": 473912.0}, {"date": "2000-09-18", "close": 8.45779968, "volume": 419085.0}, {"date": "2000-09-19", "close": 8.32564656, "volume": 694217.0}, {"date": "2000-09-20", "close": 8.4247614, "volume": 570061.0}, {"date": "2000-09-21", "close": 8.4247614, "volume": 1189355.0}, {"date": "2000-09-22", "close": 8.35868484, "volume": 1065598.0}, {"date": "2000-09-25", "close": 8.45779968, "volume": 122880.0}, {"date": "2000-09-26", "close": 8.527180068, "volume": 330013.0}, {"date": "2000-09-27", "close": 8.45779968, "volume": 255523.0}, {"date": "2000-09-28", "close": 8.45779968, "volume": 232614.0}, {"date": "2000-09-29", "close": 8.52387624, "volume": 445135.0}, {"date": "2000-10-02", "close": 8.5899528, "volume": 160108.0}, {"date": "2000-10-03", "close": 8.7551442, "volume": 1150072.0}, {"date": "2000-10-04", "close": 8.82122076, "volume": 508927.0}, {"date": "2000-10-05", "close": 8.9203356, "volume": 2179031.0}, {"date": "2000-10-06", "close": 8.9203356, "volume": 479776.0}, {"date": "2000-10-09", "close": 8.88729732, "volume": 894979.0}, {"date": "2000-10-10", "close": 8.88729732, "volume": 1836750.0}, {"date": "2000-10-11", "close": 8.9203356, "volume": 584357.0}, {"date": "2000-10-12", "close": 8.82122076, "volume": 1046276.0}, {"date": "2000-10-13", "close": 8.78818248, "volume": 240256.0}, {"date": "2000-10-16", "close": 8.78818248, "volume": 1151044.0}, {"date": "2000-10-17", "close": 8.78818248, "volume": 1971934.0}, {"date": "2000-10-18", "close": 8.68906764, "volume": 837752.0}, {"date": "2000-10-19", "close": 8.68906764, "volume": 455893.0}, {"date": "2000-10-20", "close": 8.7551442, "volume": 552248.0}, {"date": "2000-10-23", "close": 8.7551442, "volume": 492101.0}, {"date": "2000-10-24", "close": 8.827828416, "volume": 543888.0}, {"date": "2000-10-25", "close": 8.82122076, "volume": 1672212.0}, {"date": "2000-10-26", "close": 8.7551442, "volume": 483846.0}, {"date": "2000-10-27", "close": 8.5899528, "volume": 1137375.0}, {"date": "2000-10-30", "close": 8.49083796, "volume": 1305466.0}, {"date": "2000-10-31", "close": 8.32564656, "volume": 621748.0}, {"date": "2000-11-01", "close": 8.4247614, "volume": 153076.0}, {"date": "2000-11-02", "close": 8.52387624, "volume": 1066998.0}, {"date": "2000-11-03", "close": 8.52387624, "volume": 303449.0}, {"date": "2000-11-06", "close": 8.5899528, "volume": 365433.0}, {"date": "2000-11-07", "close": 8.68906764, "volume": 430221.0}, {"date": "2000-11-08", "close": 8.758448028, "volume": 1942032.0}, {"date": "2000-11-09", "close": 8.82122076, "volume": 1042782.0}, {"date": "2000-11-10", "close": 8.7551442, "volume": 824933.0}, {"date": "2000-11-13", "close": 8.82122076, "volume": 566113.0}, {"date": "2000-11-14", "close": 8.88729732, "volume": 454653.0}, {"date": "2000-11-15", "close": 8.877385836, "volume": 1904188.0}, {"date": "2000-11-16", "close": 8.88729732, "volume": 1145139.0}, {"date": "2000-11-17", "close": 8.72210592, "volume": 1854655.0}, {"date": "2000-11-20", "close": 8.7551442, "volume": 516489.0}, {"date": "2000-11-21", "close": 8.72210592, "volume": 874658.0}, {"date": "2000-11-22", "close": 8.7551442, "volume": 1054242.0}, {"date": "2000-11-23", "close": 8.82122076, "volume": 817647.0}, {"date": "2000-11-24", "close": 8.78818248, "volume": 609860.0}, {"date": "2000-11-27", "close": 8.78818248, "volume": 982845.0}, {"date": "2000-11-28", "close": 8.7551442, "volume": 1463921.0}, {"date": "2000-11-29", "close": 8.7551442, "volume": 926913.0}, {"date": "2000-11-30", "close": 8.72210592, "volume": 1238135.0}, {"date": "2000-12-01", "close": 8.82122076, "volume": 873518.0}, {"date": "2000-12-04", "close": 8.88729732, "volume": 381465.0}, {"date": "2000-12-05", "close": 8.98641216, "volume": 1018506.0}, {"date": "2000-12-06", "close": 8.9203356, "volume": 858164.0}, {"date": "2000-12-07", "close": 9.15160356, "volume": 1212422.0}, {"date": "2000-12-08", "close": 9.346529412, "volume": 872552.0}, {"date": "2000-12-11", "close": 9.64717776, "volume": 1302362.0}, {"date": "2000-12-12", "close": 9.34983324, "volume": 1369776.0}, {"date": "2000-12-13", "close": 9.34983324, "volume": 819505.0}, {"date": "2000-12-14", "close": 9.28375668, "volume": 1419666.0}, {"date": "2000-12-15", "close": 9.21768012, "volume": 1808970.0}, {"date": "2000-12-18", "close": 9.01945044, "volume": 908986.0}, {"date": "2000-12-19", "close": 9.01945044, "volume": 1480102.0}, {"date": "2000-12-20", "close": 9.15160356, "volume": 1147132.0}, {"date": "2000-12-21", "close": 9.18464184, "volume": 480532.0}, {"date": "2000-12-22", "close": 9.21768012, "volume": 354739.0}, {"date": "2000-12-27", "close": 9.273845196, "volume": 560401.0}, {"date": "2000-12-28", "close": 9.31679496, "volume": 401459.0}, {"date": "2000-12-29", "close": 9.141692076, "volume": 780460.0}, {"date": "2001-01-02", "close": 9.31679496, "volume": 254215.0}, {"date": "2001-01-03", "close": 9.38287152, "volume": 647129.0}, {"date": "2001-01-04", "close": 9.44894808, "volume": 1225234.0}, {"date": "2001-01-05", "close": 9.34983324, "volume": 975524.0}, {"date": "2001-01-08", "close": 9.18464184, "volume": 922510.0}, {"date": "2001-01-09", "close": 9.11856528, "volume": 1802322.0}, {"date": "2001-01-10", "close": 9.15160356, "volume": 1347991.0}, {"date": "2001-01-11", "close": 9.085527, "volume": 1151959.0}, {"date": "2001-01-12", "close": 8.95337388, "volume": 973201.0}, {"date": "2001-01-15", "close": 8.82122076, "volume": 660559.0}, {"date": "2001-01-16", "close": 8.7551442, "volume": 1273842.0}, {"date": "2001-01-17", "close": 9.01945044, "volume": 595796.0}, {"date": "2001-01-18", "close": 9.05248872, "volume": 1533152.0}, {"date": "2001-01-19", "close": 8.98641216, "volume": 418607.0}, {"date": "2001-01-22", "close": 9.05248872, "volume": 1128018.0}, {"date": "2001-01-23", "close": 8.98641216, "volume": 1497475.0}, {"date": "2001-01-24", "close": 8.9203356, "volume": 803441.0}, {"date": "2001-01-25", "close": 8.999627472, "volume": 622860.0}, {"date": "2001-01-29", "close": 8.923639428, "volume": 948821.0}, {"date": "2001-01-30", "close": 8.7551442, "volume": 2449475.0}, {"date": "2001-01-31", "close": 8.82122076, "volume": 2515478.0}, {"date": "2001-02-01", "close": 9.01945044, "volume": 1285071.0}, {"date": "2001-02-02", "close": 8.95337388, "volume": 632342.0}, {"date": "2001-02-05", "close": 8.78818248, "volume": 506933.0}, {"date": "2001-02-06", "close": 8.85425904, "volume": 613325.0}, {"date": "2001-02-07", "close": 8.62299108, "volume": 2133034.0}, {"date": "2001-02-08", "close": 8.62299108, "volume": 951974.0}, {"date": "2001-02-09", "close": 8.62299108, "volume": 865686.0}, {"date": "2001-02-12", "close": 8.7551442, "volume": 473245.0}, {"date": "2001-02-13", "close": 8.78818248, "volume": 1101527.0}, {"date": "2001-02-14", "close": 8.7551442, "volume": 759202.0}, {"date": "2001-02-15", "close": 8.72210592, "volume": 2171680.0}, {"date": "2001-02-16", "close": 8.65602936, "volume": 1758599.0}, {"date": "2001-02-19", "close": 8.72210592, "volume": 295480.0}, {"date": "2001-02-20", "close": 8.85425904, "volume": 1475570.0}, {"date": "2001-02-21", "close": 8.85425904, "volume": 735477.0}, {"date": "2001-02-22", "close": 8.82122076, "volume": 433798.0}, {"date": "2001-02-23", "close": 8.85425904, "volume": 416625.0}, {"date": "2001-02-26", "close": 8.98641216, "volume": 839323.0}, {"date": "2001-02-27", "close": 8.98641216, "volume": 314596.0}, {"date": "2001-02-28", "close": 8.959981536, "volume": 1608121.0}, {"date": "2001-03-01", "close": 9.05248872, "volume": 2014460.0}, {"date": "2001-03-02", "close": 9.01945044, "volume": 527494.0}, {"date": "2001-03-05", "close": 9.05248872, "volume": 1261469.0}, {"date": "2001-03-06", "close": 9.11856528, "volume": 1930056.0}, {"date": "2001-03-07", "close": 9.11856528, "volume": 1187490.0}, {"date": "2001-03-08", "close": 8.98641216, "volume": 1934557.0}, {"date": "2001-03-09", "close": 9.05248872, "volume": 456400.0}, {"date": "2001-03-12", "close": 9.0029313, "volume": 171465.0}, {"date": "2001-03-13", "close": 8.98641216, "volume": 2358675.0}, {"date": "2001-03-14", "close": 9.085527, "volume": 1916222.0}, {"date": "2001-03-15", "close": 9.05248872, "volume": 1604563.0}, {"date": "2001-03-16", "close": 8.95337388, "volume": 1261509.0}, {"date": "2001-03-19", "close": 8.88729732, "volume": 1297122.0}, {"date": "2001-03-20", "close": 8.9203356, "volume": 327144.0}, {"date": "2001-03-21", "close": 8.98641216, "volume": 958060.0}, {"date": "2001-03-22", "close": 8.9203356, "volume": 964976.0}, {"date": "2001-03-23", "close": 8.95337388, "volume": 330517.0}, {"date": "2001-03-26", "close": 8.88729732, "volume": 794505.0}, {"date": "2001-03-27", "close": 9.01945044, "volume": 1633101.0}, {"date": "2001-03-28", "close": 8.82122076, "volume": 4149285.0}, {"date": "2001-03-29", "close": 8.78818248, "volume": 1712534.0}, {"date": "2001-03-30", "close": 8.65602936, "volume": 1447271.0}, {"date": "2001-04-02", "close": 8.708890608, "volume": 1138696.0}, {"date": "2001-04-03", "close": 8.72210592, "volume": 2212293.0}, {"date": "2001-04-04", "close": 8.7551442, "volume": 1461302.0}, {"date": "2001-04-05", "close": 8.82122076, "volume": 2006104.0}, {"date": "2001-04-06", "close": 8.78818248, "volume": 494628.0}, {"date": "2001-04-09", "close": 8.88729732, "volume": 906114.0}, {"date": "2001-04-10", "close": 8.973196848, "volume": 1200209.0}, {"date": "2001-04-11", "close": 8.85425904, "volume": 2193783.0}, {"date": "2001-04-12", "close": 8.82122076, "volume": 1224060.0}, {"date": "2001-04-17", "close": 8.82122076, "volume": 861987.0}, {"date": "2001-04-18", "close": 8.85425904, "volume": 1800079.0}, {"date": "2001-04-19", "close": 8.85425904, "volume": 2461426.0}, {"date": "2001-04-20", "close": 8.794790136, "volume": 1191290.0}, {"date": "2001-04-23", "close": 8.65602936, "volume": 1569290.0}, {"date": "2001-04-24", "close": 8.68906764, "volume": 2480607.0}, {"date": "2001-04-26", "close": 8.72210592, "volume": 2085300.0}, {"date": "2001-04-27", "close": 8.78818248, "volume": 549277.0}, {"date": "2001-04-30", "close": 8.72210592, "volume": 2236214.0}, {"date": "2001-05-01", "close": 8.65602936, "volume": 1631529.0}, {"date": "2001-05-02", "close": 8.65602936, "volume": 598875.0}, {"date": "2001-05-03", "close": 8.52387624, "volume": 1386474.0}, {"date": "2001-05-04", "close": 8.5899528, "volume": 676405.0}, {"date": "2001-05-07", "close": 8.68906764, "volume": 592725.0}, {"date": "2001-05-08", "close": 8.68906764, "volume": 352815.0}, {"date": "2001-05-09", "close": 8.62299108, "volume": 2297053.0}, {"date": "2001-05-10", "close": 8.72210592, "volume": 1245423.0}, {"date": "2001-05-11", "close": 8.78818248, "volume": 1890236.0}, {"date": "2001-05-14", "close": 8.78818248, "volume": 1595059.0}, {"date": "2001-05-15", "close": 8.7551442, "volume": 1871070.0}, {"date": "2001-05-16", "close": 8.7551442, "volume": 583614.0}, {"date": "2001-05-17", "close": 8.7551442, "volume": 1427818.0}, {"date": "2001-05-18", "close": 8.78818248, "volume": 629219.0}, {"date": "2001-05-21", "close": 8.68906764, "volume": 1894317.0}, {"date": "2001-05-22", "close": 8.68906764, "volume": 919986.0}, {"date": "2001-05-23", "close": 8.68906764, "volume": 1889095.0}, {"date": "2001-05-24", "close": 8.78818248, "volume": 1043820.0}, {"date": "2001-05-25", "close": 8.78818248, "volume": 1129106.0}, {"date": "2001-05-28", "close": 8.82122076, "volume": 306483.0}, {"date": "2001-05-29", "close": 8.82122076, "volume": 511562.0}, {"date": "2001-05-30", "close": 8.82122076, "volume": 790811.0}, {"date": "2001-05-31", "close": 8.78818248, "volume": 2404720.0}, {"date": "2001-06-01", "close": 8.88729732, "volume": 2834209.0}, {"date": "2001-06-04", "close": 8.88729732, "volume": 1369841.0}, {"date": "2001-06-05", "close": 8.85425904, "volume": 975847.0}, {"date": "2001-06-06", "close": 8.85425904, "volume": 1496519.0}, {"date": "2001-06-07", "close": 8.9203356, "volume": 635210.0}, {"date": "2001-06-08", "close": 8.85425904, "volume": 2492303.0}, {"date": "2001-06-12", "close": 8.88729732, "volume": 1353551.0}, {"date": "2001-06-13", "close": 9.01945044, "volume": 1740723.0}, {"date": "2001-06-14", "close": 9.01945044, "volume": 2201522.0}, {"date": "2001-06-15", "close": 9.121869108, "volume": 2400977.0}, {"date": "2001-06-18", "close": 9.01945044, "volume": 577442.0}, {"date": "2001-06-19", "close": 9.05248872, "volume": 971732.0}, {"date": "2001-06-20", "close": 9.05248872, "volume": 771347.0}, {"date": "2001-06-21", "close": 9.085527, "volume": 568038.0}, {"date": "2001-06-22", "close": 9.18464184, "volume": 2816331.0}, {"date": "2001-06-25", "close": 9.11856528, "volume": 1843077.0}, {"date": "2001-06-26", "close": 9.11856528, "volume": 2806430.0}, {"date": "2001-06-27", "close": 9.085527, "volume": 780524.0}, {"date": "2001-06-28", "close": 9.05248872, "volume": 1660786.0}, {"date": "2001-06-29", "close": 9.18464184, "volume": 2479595.0}, {"date": "2001-07-02", "close": 8.98641216, "volume": 1779605.0}, {"date": "2001-07-03", "close": 8.95337388, "volume": 2149901.0}, {"date": "2001-07-04", "close": 8.88729732, "volume": 508600.0}, {"date": "2001-07-05", "close": 8.72210592, "volume": 1294386.0}, {"date": "2001-07-06", "close": 8.62299108, "volume": 3415397.0}, {"date": "2001-07-09", "close": 8.78818248, "volume": 746442.0}, {"date": "2001-07-10", "close": 8.7551442, "volume": 1445443.0}, {"date": "2001-07-11", "close": 8.82122076, "volume": 1445540.0}, {"date": "2001-07-12", "close": 8.85425904, "volume": 1628387.0}, {"date": "2001-07-13", "close": 8.82122076, "volume": 324650.0}, {"date": "2001-07-16", "close": 8.751840372, "volume": 1993687.0}, {"date": "2001-07-17", "close": 8.72210592, "volume": 1299618.0}, {"date": "2001-07-18", "close": 8.725409748, "volume": 536300.0}, {"date": "2001-07-19", "close": 8.85425904, "volume": 971444.0}, {"date": "2001-07-20", "close": 8.85425904, "volume": 716075.0}, {"date": "2001-07-23", "close": 8.85425904, "volume": 991850.0}, {"date": "2001-07-24", "close": 8.88729732, "volume": 784137.0}, {"date": "2001-07-25", "close": 8.88729732, "volume": 714214.0}, {"date": "2001-07-26", "close": 8.88729732, "volume": 646917.0}, {"date": "2001-07-27", "close": 8.95337388, "volume": 833695.0}, {"date": "2001-07-30", "close": 9.01945044, "volume": 252161.0}, {"date": "2001-07-31", "close": 9.15160356, "volume": 1586019.0}, {"date": "2001-08-01", "close": 9.18464184, "volume": 1856659.0}, {"date": "2001-08-02", "close": 9.085527, "volume": 2212370.0}, {"date": "2001-08-03", "close": 9.085527, "volume": 1663787.0}, {"date": "2001-08-06", "close": 9.085527, "volume": 1334006.0}, {"date": "2001-08-07", "close": 8.95337388, "volume": 501326.0}, {"date": "2001-08-08", "close": 9.05248872, "volume": 775253.0}, {"date": "2001-08-09", "close": 9.11856528, "volume": 3801848.0}, {"date": "2001-08-10", "close": 9.11856528, "volume": 1413009.0}, {"date": "2001-08-13", "close": 9.15160356, "volume": 2902458.0}, {"date": "2001-08-14", "close": 9.154907388, "volume": 1035175.0}, {"date": "2001-08-15", "close": 9.085527, "volume": 1758027.0}, {"date": "2001-08-16", "close": 9.05248872, "volume": 1560210.0}, {"date": "2001-08-17", "close": 9.15160356, "volume": 959314.0}, {"date": "2001-08-20", "close": 9.18464184, "volume": 446679.0}, {"date": "2001-08-21", "close": 9.18464184, "volume": 763188.0}, {"date": "2001-08-22", "close": 9.21768012, "volume": 829665.0}, {"date": "2001-08-23", "close": 9.15160356, "volume": 2124329.0}, {"date": "2001-08-24", "close": 9.21768012, "volume": 987330.0}, {"date": "2001-08-27", "close": 9.18464184, "volume": 946919.0}, {"date": "2001-08-28", "close": 9.270541368, "volume": 491048.0}, {"date": "2001-08-29", "close": 9.21768012, "volume": 1312736.0}, {"date": "2001-08-30", "close": 9.18464184, "volume": 1383629.0}, {"date": "2001-08-31", "close": 9.085527, "volume": 2428886.0}, {"date": "2001-09-03", "close": 8.98641216, "volume": 884018.0}, {"date": "2001-09-04", "close": 9.059096376, "volume": 1147812.0}, {"date": "2001-09-05", "close": 8.85425904, "volume": 1368617.0}, {"date": "2001-09-06", "close": 8.72210592, "volume": 1568728.0}, {"date": "2001-09-10", "close": 8.72210592, "volume": 2983839.0}, {"date": "2001-09-11", "close": 8.82122076, "volume": 928072.0}, {"date": "2001-09-12", "close": 8.72210592, "volume": 885572.0}, {"date": "2001-09-13", "close": 8.7551442, "volume": 878715.0}, {"date": "2001-09-14", "close": 8.9203356, "volume": 1613732.0}, {"date": "2001-09-17", "close": 8.98641216, "volume": 1404037.0}, {"date": "2001-09-18", "close": 9.2507184, "volume": 4459967.0}, {"date": "2001-09-19", "close": 9.4159098, "volume": 7338626.0}, {"date": "2001-09-20", "close": 9.31679496, "volume": 1462318.0}, {"date": "2001-09-21", "close": 9.18464184, "volume": 2124612.0}, {"date": "2001-09-24", "close": 9.085527, "volume": 1039179.0}, {"date": "2001-09-25", "close": 8.98641216, "volume": 2454407.0}, {"date": "2001-09-26", "close": 9.15160356, "volume": 1304534.0}, {"date": "2001-09-27", "close": 9.1681227, "volume": 1280463.0}, {"date": "2001-09-28", "close": 9.18464184, "volume": 2535761.0}, {"date": "2001-10-01", "close": 9.254022228, "volume": 322169.0}, {"date": "2001-10-02", "close": 9.34983324, "volume": 2720047.0}, {"date": "2001-10-03", "close": 9.21768012, "volume": 2713028.0}, {"date": "2001-10-04", "close": 9.224287776, "volume": 2222592.0}, {"date": "2001-10-05", "close": 9.2507184, "volume": 1331222.0}, {"date": "2001-10-08", "close": 9.31679496, "volume": 2048213.0}, {"date": "2001-10-09", "close": 9.31679496, "volume": 2095470.0}, {"date": "2001-10-10", "close": 9.2507184, "volume": 987590.0}, {"date": "2001-10-11", "close": 9.31679496, "volume": 3010553.0}, {"date": "2001-10-12", "close": 9.34983324, "volume": 1060873.0}, {"date": "2001-10-15", "close": 9.38287152, "volume": 1020503.0}, {"date": "2001-10-16", "close": 9.38287152, "volume": 1679751.0}, {"date": "2001-10-17", "close": 9.48198636, "volume": 2290833.0}, {"date": "2001-10-18", "close": 9.31679496, "volume": 2465070.0}, {"date": "2001-10-19", "close": 9.34983324, "volume": 1239135.0}, {"date": "2001-10-22", "close": 9.34983324, "volume": 805122.0}, {"date": "2001-10-23", "close": 9.220983948, "volume": 1572475.0}, {"date": "2001-10-24", "close": 9.18464184, "volume": 2542951.0}, {"date": "2001-10-25", "close": 9.2507184, "volume": 1629492.0}, {"date": "2001-10-26", "close": 9.11856528, "volume": 797466.0}, {"date": "2001-10-29", "close": 9.15160356, "volume": 678122.0}, {"date": "2001-10-30", "close": 9.2507184, "volume": 739262.0}, {"date": "2001-10-31", "close": 9.31679496, "volume": 2621546.0}, {"date": "2001-11-01", "close": 9.28375668, "volume": 2383159.0}, {"date": "2001-11-02", "close": 9.2507184, "volume": 569929.0}, {"date": "2001-11-05", "close": 9.11856528, "volume": 611751.0}, {"date": "2001-11-06", "close": 9.320098788, "volume": 1909543.0}, {"date": "2001-11-07", "close": 9.34983324, "volume": 2673111.0}, {"date": "2001-11-08", "close": 9.31679496, "volume": 1293604.0}, {"date": "2001-11-09", "close": 9.31679496, "volume": 1317265.0}, {"date": "2001-11-12", "close": 9.220983948, "volume": 1385870.0}, {"date": "2001-11-13", "close": 9.191249496, "volume": 1274720.0}, {"date": "2001-11-14", "close": 9.15160356, "volume": 2098065.0}, {"date": "2001-11-15", "close": 9.085527, "volume": 1296733.0}, {"date": "2001-11-16", "close": 9.049184892, "volume": 1847156.0}, {"date": "2001-11-19", "close": 9.085527, "volume": 1705670.0}, {"date": "2001-11-20", "close": 9.18464184, "volume": 940900.0}, {"date": "2001-11-21", "close": 9.31679496, "volume": 1411185.0}, {"date": "2001-11-22", "close": 9.34983324, "volume": 2832629.0}, {"date": "2001-11-23", "close": 9.31679496, "volume": 856018.0}, {"date": "2001-11-26", "close": 9.2507184, "volume": 5205588.0}, {"date": "2001-11-27", "close": 9.11856528, "volume": 965553.0}, {"date": "2001-11-28", "close": 9.18464184, "volume": 812151.0}, {"date": "2001-11-29", "close": 9.21768012, "volume": 1088530.0}, {"date": "2001-11-30", "close": 9.237503088, "volume": 1198441.0}, {"date": "2001-12-03", "close": 9.260629884, "volume": 1784181.0}, {"date": "2001-12-04", "close": 9.144995904, "volume": 745369.0}, {"date": "2001-12-05", "close": 9.15160356, "volume": 1101241.0}, {"date": "2001-12-06", "close": 9.18464184, "volume": 2734387.0}, {"date": "2001-12-07", "close": 9.2507184, "volume": 1309999.0}, {"date": "2001-12-10", "close": 9.2507184, "volume": 2680457.0}, {"date": "2001-12-11", "close": 9.419213628, "volume": 3173059.0}, {"date": "2001-12-12", "close": 9.31679496, "volume": 1195548.0}, {"date": "2001-12-13", "close": 9.280452852, "volume": 3157002.0}, {"date": "2001-12-14", "close": 9.11856528, "volume": 1629854.0}, {"date": "2001-12-17", "close": 8.95337388, "volume": 3031418.0}, {"date": "2001-12-18", "close": 9.05248872, "volume": 1731432.0}, {"date": "2001-12-19", "close": 9.05248872, "volume": 1872696.0}, {"date": "2001-12-20", "close": 9.05248872, "volume": 859695.0}, {"date": "2001-12-21", "close": 9.21768012, "volume": 510749.0}, {"date": "2001-12-24", "close": 9.21768012, "volume": 127819.0}, {"date": "2001-12-27", "close": 9.31679496, "volume": 297178.0}, {"date": "2001-12-28", "close": 9.4159098, "volume": 879484.0}, {"date": "2001-12-31", "close": 9.34983324, "volume": 987655.0}, {"date": "2002-01-02", "close": 9.38287152, "volume": 670881.0}, {"date": "2002-01-03", "close": 9.31679496, "volume": 427909.0}, {"date": "2002-01-04", "close": 9.34983324, "volume": 742559.0}, {"date": "2002-01-07", "close": 9.34983324, "volume": 928481.0}, {"date": "2002-01-08", "close": 9.31679496, "volume": 341732.0}, {"date": "2002-01-09", "close": 9.2507184, "volume": 724604.0}, {"date": "2002-01-10", "close": 9.2507184, "volume": 1410843.0}, {"date": "2002-01-11", "close": 9.18464184, "volume": 1486194.0}, {"date": "2002-01-14", "close": 9.085527, "volume": 5805339.0}, {"date": "2002-01-15", "close": 9.18464184, "volume": 1427565.0}, {"date": "2002-01-16", "close": 9.18464184, "volume": 1360152.0}, {"date": "2002-01-17", "close": 9.11856528, "volume": 2110414.0}, {"date": "2002-01-18", "close": 9.21768012, "volume": 2664831.0}, {"date": "2002-01-21", "close": 9.21768012, "volume": 947898.0}, {"date": "2002-01-22", "close": 9.2507184, "volume": 913834.0}, {"date": "2002-01-23", "close": 9.11856528, "volume": 1645003.0}, {"date": "2002-01-24", "close": 9.085527, "volume": 2492000.0}, {"date": "2002-01-25", "close": 9.085527, "volume": 1144169.0}, {"date": "2002-01-29", "close": 9.15160356, "volume": 643004.0}, {"date": "2002-01-30", "close": 9.15160356, "volume": 958327.0}, {"date": "2002-01-31", "close": 9.21768012, "volume": 1200675.0}, {"date": "2002-02-01", "close": 9.21768012, "volume": 687346.0}, {"date": "2002-02-04", "close": 9.2507184, "volume": 940643.0}, {"date": "2002-02-05", "close": 9.34983324, "volume": 1780331.0}, {"date": "2002-02-06", "close": 9.18464184, "volume": 1702130.0}, {"date": "2002-02-07", "close": 9.2507184, "volume": 753840.0}, {"date": "2002-02-08", "close": 9.01945044, "volume": 1518540.0}, {"date": "2002-02-11", "close": 9.05248872, "volume": 847497.0}, {"date": "2002-02-12", "close": 9.01945044, "volume": 1861683.0}, {"date": "2002-02-13", "close": 8.98641216, "volume": 1316957.0}, {"date": "2002-02-14", "close": 8.98641216, "volume": 1539118.0}, {"date": "2002-02-15", "close": 9.055792548, "volume": 2620347.0}, {"date": "2002-02-18", "close": 9.01945044, "volume": 1385965.0}, {"date": "2002-02-19", "close": 9.15160356, "volume": 1544479.0}, {"date": "2002-02-20", "close": 9.01945044, "volume": 1268364.0}, {"date": "2002-02-21", "close": 9.01945044, "volume": 827560.0}, {"date": "2002-02-22", "close": 9.01945044, "volume": 1593088.0}, {"date": "2002-02-25", "close": 9.05248872, "volume": 472097.0}, {"date": "2002-02-26", "close": 9.05248872, "volume": 689319.0}, {"date": "2002-02-27", "close": 9.01945044, "volume": 1972851.0}, {"date": "2002-02-28", "close": 9.05248872, "volume": 412384.0}, {"date": "2002-03-01", "close": 8.98641216, "volume": 1686858.0}, {"date": "2002-03-04", "close": 9.05248872, "volume": 2589524.0}, {"date": "2002-03-05", "close": 9.01945044, "volume": 1531256.0}, {"date": "2002-03-06", "close": 8.98641216, "volume": 604985.0}, {"date": "2002-03-07", "close": 9.01945044, "volume": 586750.0}, {"date": "2002-03-08", "close": 8.95337388, "volume": 823712.0}, {"date": "2002-03-11", "close": 8.82122076, "volume": 1716882.0}, {"date": "2002-03-12", "close": 8.88729732, "volume": 1783873.0}, {"date": "2002-03-13", "close": 8.88729732, "volume": 1118061.0}, {"date": "2002-03-14", "close": 9.01945044, "volume": 1458832.0}, {"date": "2002-03-15", "close": 8.88729732, "volume": 1408727.0}, {"date": "2002-03-18", "close": 8.95337388, "volume": 675717.0}, {"date": "2002-03-19", "close": 8.88729732, "volume": 1251451.0}, {"date": "2002-03-20", "close": 8.98641216, "volume": 975871.0}, {"date": "2002-03-21", "close": 8.85425904, "volume": 1192455.0}, {"date": "2002-03-22", "close": 8.98641216, "volume": 731957.0}, {"date": "2002-03-25", "close": 9.05248872, "volume": 459380.0}, {"date": "2002-03-26", "close": 9.05248872, "volume": 1995344.0}, {"date": "2002-03-27", "close": 9.085527, "volume": 1881038.0}, {"date": "2002-03-28", "close": 9.085527, "volume": 1885152.0}, {"date": "2002-04-02", "close": 8.98641216, "volume": 1226211.0}, {"date": "2002-04-03", "close": 8.95337388, "volume": 964555.0}, {"date": "2002-04-04", "close": 8.9203356, "volume": 1102346.0}, {"date": "2002-04-05", "close": 8.98641216, "volume": 660508.0}, {"date": "2002-04-08", "close": 8.98641216, "volume": 1092765.0}, {"date": "2002-04-09", "close": 8.95337388, "volume": 4062472.0}, {"date": "2002-04-10", "close": 8.98641216, "volume": 1396634.0}, {"date": "2002-04-11", "close": 8.95337388, "volume": 1150675.0}, {"date": "2002-04-12", "close": 8.98641216, "volume": 757462.0}, {"date": "2002-04-15", "close": 9.05248872, "volume": 773537.0}, {"date": "2002-04-16", "close": 9.01945044, "volume": 2654109.0}, {"date": "2002-04-17", "close": 9.05248872, "volume": 1861820.0}, {"date": "2002-04-18", "close": 9.05248872, "volume": 1567478.0}, {"date": "2002-04-19", "close": 9.11856528, "volume": 2048380.0}, {"date": "2002-04-22", "close": 9.085527, "volume": 782277.0}, {"date": "2002-04-23", "close": 9.11856528, "volume": 1201482.0}, {"date": "2002-04-24", "close": 9.15160356, "volume": 1224543.0}, {"date": "2002-04-26", "close": 9.21768012, "volume": 410257.0}, {"date": "2002-04-29", "close": 9.11856528, "volume": 1574169.0}, {"date": "2002-04-30", "close": 9.085527, "volume": 2146640.0}, {"date": "2002-05-01", "close": 9.2507184, "volume": 1866103.0}, {"date": "2002-05-02", "close": 9.18464184, "volume": 791331.0}, {"date": "2002-05-03", "close": 9.34983324, "volume": 5662730.0}, {"date": "2002-05-06", "close": 9.2507184, "volume": 2443328.0}, {"date": "2002-05-07", "close": 9.21768012, "volume": 2253078.0}, {"date": "2002-05-08", "close": 9.18464184, "volume": 1191140.0}, {"date": "2002-05-09", "close": 9.085527, "volume": 856297.0}, {"date": "2002-05-10", "close": 9.085527, "volume": 1381659.0}, {"date": "2002-05-13", "close": 9.01945044, "volume": 989681.0}, {"date": "2002-05-14", "close": 9.085527, "volume": 697280.0}, {"date": "2002-05-15", "close": 9.05248872, "volume": 3357973.0}, {"date": "2002-05-16", "close": 9.05248872, "volume": 1787883.0}, {"date": "2002-05-17", "close": 9.085527, "volume": 1472575.0}, {"date": "2002-05-20", "close": 9.085527, "volume": 880864.0}, {"date": "2002-05-21", "close": 9.11856528, "volume": 1564896.0}, {"date": "2002-05-22", "close": 9.18464184, "volume": 1824245.0}, {"date": "2002-05-23", "close": 9.085527, "volume": 571844.0}, {"date": "2002-05-24", "close": 9.11856528, "volume": 924400.0}, {"date": "2002-05-27", "close": 9.15160356, "volume": 838188.0}, {"date": "2002-05-28", "close": 9.2507184, "volume": 1182662.0}, {"date": "2002-05-29", "close": 9.21768012, "volume": 1974657.0}, {"date": "2002-05-30", "close": 9.15160356, "volume": 758018.0}, {"date": "2002-05-31", "close": 9.15160356, "volume": 1335239.0}, {"date": "2002-06-03", "close": 9.085527, "volume": 1490072.0}, {"date": "2002-06-04", "close": 9.01945044, "volume": 1567007.0}, {"date": "2002-06-05", "close": 9.15160356, "volume": 3172184.0}, {"date": "2002-06-06", "close": 9.2507184, "volume": 2215322.0}, {"date": "2002-06-07", "close": 9.31679496, "volume": 3736129.0}, {"date": "2002-06-11", "close": 9.38287152, "volume": 4716397.0}, {"date": "2002-06-12", "close": 9.28375668, "volume": 2804357.0}, {"date": "2002-06-13", "close": 9.2507184, "volume": 1715251.0}, {"date": "2002-06-14", "close": 9.2507184, "volume": 1679488.0}, {"date": "2002-06-17", "close": 9.38287152, "volume": 1532026.0}, {"date": "2002-06-18", "close": 9.4159098, "volume": 1618744.0}, {"date": "2002-06-19", "close": 9.48198636, "volume": 1583503.0}, {"date": "2002-06-20", "close": 9.51502464, "volume": 3486899.0}, {"date": "2002-06-21", "close": 9.51502464, "volume": 1444837.0}, {"date": "2002-06-24", "close": 9.48198636, "volume": 3088341.0}, {"date": "2002-06-25", "close": 9.31679496, "volume": 2949612.0}, {"date": "2002-06-26", "close": 9.34983324, "volume": 2902360.0}, {"date": "2002-06-27", "close": 9.18464184, "volume": 1005924.0}, {"date": "2002-06-28", "close": 9.28375668, "volume": 3002928.0}, {"date": "2002-07-01", "close": 9.34983324, "volume": 1122231.0}, {"date": "2002-07-02", "close": 9.4159098, "volume": 2104321.0}, {"date": "2002-07-03", "close": 9.38287152, "volume": 1451477.0}, {"date": "2002-07-04", "close": 9.34983324, "volume": 1110998.0}, {"date": "2002-07-05", "close": 9.34983324, "volume": 1337947.0}, {"date": "2002-07-08", "close": 9.31679496, "volume": 958486.0}, {"date": "2002-07-09", "close": 9.38287152, "volume": 1039953.0}, {"date": "2002-07-10", "close": 9.34983324, "volume": 1955567.0}, {"date": "2002-07-11", "close": 9.34983324, "volume": 2457626.0}, {"date": "2002-07-12", "close": 9.38287152, "volume": 1741294.0}, {"date": "2002-07-15", "close": 9.31679496, "volume": 1471592.0}, {"date": "2002-07-16", "close": 9.34983324, "volume": 1546124.0}, {"date": "2002-07-17", "close": 9.31679496, "volume": 1513809.0}, {"date": "2002-07-18", "close": 9.28375668, "volume": 2474182.0}, {"date": "2002-07-19", "close": 9.21768012, "volume": 1873769.0}, {"date": "2002-07-22", "close": 9.4159098, "volume": 2158122.0}, {"date": "2002-07-23", "close": 9.28375668, "volume": 3366180.0}, {"date": "2002-07-24", "close": 9.2507184, "volume": 1803635.0}, {"date": "2002-07-25", "close": 9.31679496, "volume": 2071113.0}, {"date": "2002-07-26", "close": 9.2507184, "volume": 1903273.0}, {"date": "2002-07-29", "close": 9.28375668, "volume": 2811411.0}, {"date": "2002-07-30", "close": 9.18464184, "volume": 2397172.0}, {"date": "2002-07-31", "close": 9.21768012, "volume": 2458239.0}, {"date": "2002-08-01", "close": 9.21768012, "volume": 3556912.0}, {"date": "2002-08-02", "close": 9.21768012, "volume": 2012300.0}, {"date": "2002-08-05", "close": 9.15160356, "volume": 1162362.0}, {"date": "2002-08-06", "close": 9.085527, "volume": 3780696.0}, {"date": "2002-08-07", "close": 9.11856528, "volume": 858991.0}, {"date": "2002-08-08", "close": 9.18464184, "volume": 695058.0}, {"date": "2002-08-09", "close": 9.18464184, "volume": 1062695.0}, {"date": "2002-08-12", "close": 9.18464184, "volume": 709143.0}, {"date": "2002-08-13", "close": 9.18464184, "volume": 1163092.0}, {"date": "2002-08-14", "close": 9.21768012, "volume": 1598590.0}, {"date": "2002-08-15", "close": 9.15160356, "volume": 1521638.0}, {"date": "2002-08-16", "close": 9.18464184, "volume": 2117308.0}, {"date": "2002-08-19", "close": 9.11856528, "volume": 881439.0}, {"date": "2002-08-20", "close": 9.085527, "volume": 1307435.0}, {"date": "2002-08-21", "close": 9.15160356, "volume": 1008559.0}, {"date": "2002-08-22", "close": 9.085527, "volume": 1210990.0}, {"date": "2002-08-23", "close": 9.05248872, "volume": 1332314.0}, {"date": "2002-08-26", "close": 9.085527, "volume": 1210326.0}, {"date": "2002-08-27", "close": 9.11856528, "volume": 1582364.0}, {"date": "2002-08-28", "close": 9.085527, "volume": 1601984.0}, {"date": "2002-08-29", "close": 9.085527, "volume": 3577191.0}, {"date": "2002-08-30", "close": 9.085527, "volume": 5512406.0}, {"date": "2002-09-02", "close": 9.05248872, "volume": 786671.0}, {"date": "2002-09-03", "close": 9.11856528, "volume": 1236297.0}, {"date": "2002-09-04", "close": 9.11856528, "volume": 4370782.0}, {"date": "2002-09-05", "close": 9.15160356, "volume": 11432129.0}, {"date": "2002-09-06", "close": 9.18464184, "volume": 1553088.0}, {"date": "2002-09-09", "close": 9.28375668, "volume": 824024.0}, {"date": "2002-09-10", "close": 9.18464184, "volume": 1706278.0}, {"date": "2002-09-11", "close": 9.21768012, "volume": 492705.0}, {"date": "2002-09-12", "close": 9.11856528, "volume": 2690352.0}, {"date": "2002-09-13", "close": 9.18464184, "volume": 3051863.0}, {"date": "2002-09-16", "close": 9.21768012, "volume": 1488562.0}, {"date": "2002-09-17", "close": 9.21768012, "volume": 1769442.0}, {"date": "2002-09-18", "close": 9.2507184, "volume": 1748693.0}, {"date": "2002-09-19", "close": 9.18464184, "volume": 1436437.0}, {"date": "2002-09-20", "close": 9.2507184, "volume": 1440919.0}, {"date": "2002-09-23", "close": 9.28375668, "volume": 1024570.0}, {"date": "2002-09-24", "close": 9.34983324, "volume": 1574429.0}, {"date": "2002-09-25", "close": 9.28375668, "volume": 1537471.0}, {"date": "2002-09-26", "close": 9.28375668, "volume": 2291426.0}, {"date": "2002-09-27", "close": 9.34983324, "volume": 1678937.0}, {"date": "2002-09-30", "close": 9.28375668, "volume": 3496016.0}, {"date": "2002-10-01", "close": 9.31679496, "volume": 1840941.0}, {"date": "2002-10-02", "close": 9.28375668, "volume": 3126102.0}, {"date": "2002-10-03", "close": 9.31679496, "volume": 3910345.0}, {"date": "2002-10-04", "close": 9.2507184, "volume": 4122890.0}, {"date": "2002-10-07", "close": 9.2507184, "volume": 2119869.0}, {"date": "2002-10-08", "close": 9.34983324, "volume": 2948411.0}, {"date": "2002-10-09", "close": 9.31679496, "volume": 4765928.0}, {"date": "2002-10-10", "close": 9.31679496, "volume": 5533561.0}, {"date": "2002-10-11", "close": 9.28375668, "volume": 2934832.0}, {"date": "2002-10-14", "close": 9.21768012, "volume": 2691723.0}, {"date": "2002-10-15", "close": 9.28375668, "volume": 4346061.0}, {"date": "2002-10-16", "close": 9.31679496, "volume": 4658830.0}, {"date": "2002-10-17", "close": 9.28375668, "volume": 3074882.0}, {"date": "2002-10-18", "close": 9.31679496, "volume": 5204529.0}, {"date": "2002-10-21", "close": 9.28375668, "volume": 1073578.0}, {"date": "2002-10-22", "close": 9.31679496, "volume": 2420305.0}, {"date": "2002-10-23", "close": 9.28375668, "volume": 1968055.0}, {"date": "2002-10-24", "close": 9.31679496, "volume": 2134556.0}, {"date": "2002-10-25", "close": 9.34983324, "volume": 1794922.0}, {"date": "2002-10-28", "close": 9.2507184, "volume": 1259322.0}, {"date": "2002-10-29", "close": 9.2507184, "volume": 1459763.0}, {"date": "2002-10-30", "close": 9.21768012, "volume": 1213017.0}, {"date": "2002-10-31", "close": 9.31679496, "volume": 3433547.0}, {"date": "2002-11-01", "close": 9.34983324, "volume": 4240716.0}, {"date": "2002-11-04", "close": 9.38287152, "volume": 1749483.0}, {"date": "2002-11-05", "close": 9.38287152, "volume": 987990.0}, {"date": "2002-11-06", "close": 9.38287152, "volume": 830958.0}, {"date": "2002-11-07", "close": 9.38287152, "volume": 1091751.0}, {"date": "2002-11-08", "close": 9.34983324, "volume": 962202.0}, {"date": "2002-11-11", "close": 9.31679496, "volume": 1174018.0}, {"date": "2002-11-12", "close": 9.44894808, "volume": 2361645.0}, {"date": "2002-11-13", "close": 9.44894808, "volume": 736138.0}, {"date": "2002-11-14", "close": 9.44894808, "volume": 1235308.0}, {"date": "2002-11-15", "close": 9.44894808, "volume": 1092167.0}, {"date": "2002-11-18", "close": 9.51502464, "volume": 733190.0}, {"date": "2002-11-19", "close": 9.54806292, "volume": 1238563.0}, {"date": "2002-11-20", "close": 9.54806292, "volume": 2943245.0}, {"date": "2002-11-21", "close": 9.5811012, "volume": 2165148.0}, {"date": "2002-11-22", "close": 9.51502464, "volume": 4468040.0}, {"date": "2002-11-25", "close": 9.54806292, "volume": 1714362.0}, {"date": "2002-11-26", "close": 9.48198636, "volume": 2837191.0}, {"date": "2002-11-27", "close": 9.48198636, "volume": 1201881.0}, {"date": "2002-11-28", "close": 9.44894808, "volume": 1141100.0}, {"date": "2002-11-29", "close": 9.48198636, "volume": 3517555.0}, {"date": "2002-12-02", "close": 9.48198636, "volume": 1524525.0}, {"date": "2002-12-03", "close": 9.51502464, "volume": 1840318.0}, {"date": "2002-12-04", "close": 9.44894808, "volume": 2189750.0}, {"date": "2002-12-05", "close": 9.44894808, "volume": 1182064.0}, {"date": "2002-12-06", "close": 9.44894808, "volume": 650472.0}, {"date": "2002-12-09", "close": 9.44894808, "volume": 1052096.0}, {"date": "2002-12-10", "close": 9.48198636, "volume": 1886191.0}, {"date": "2002-12-11", "close": 9.5811012, "volume": 1502522.0}, {"date": "2002-12-12", "close": 9.5811012, "volume": 1357414.0}, {"date": "2002-12-13", "close": 9.51502464, "volume": 1917531.0}, {"date": "2002-12-16", "close": 9.51502464, "volume": 1082978.0}, {"date": "2002-12-17", "close": 9.48198636, "volume": 1372967.0}, {"date": "2002-12-18", "close": 9.51502464, "volume": 2160857.0}, {"date": "2002-12-19", "close": 9.61413948, "volume": 2957857.0}, {"date": "2002-12-20", "close": 9.5811012, "volume": 1236536.0}, {"date": "2002-12-23", "close": 9.68021604, "volume": 804853.0}, {"date": "2002-12-24", "close": 9.7462926, "volume": 454219.0}, {"date": "2002-12-27", "close": 9.71325432, "volume": 270077.0}, {"date": "2002-12-30", "close": 9.68021604, "volume": 515309.0}, {"date": "2002-12-31", "close": 9.81236916, "volume": 672559.0}, {"date": "2003-01-02", "close": 9.81236916, "volume": 741833.0}, {"date": "2003-01-03", "close": 9.84540744, "volume": 325983.0}, {"date": "2003-01-06", "close": 9.911484, "volume": 809972.0}, {"date": "2003-01-07", "close": 9.84540744, "volume": 1316875.0}, {"date": "2003-01-08", "close": 9.81236916, "volume": 3378828.0}, {"date": "2003-01-09", "close": 9.81236916, "volume": 1581699.0}, {"date": "2003-01-10", "close": 9.77933088, "volume": 728918.0}, {"date": "2003-01-13", "close": 9.71325432, "volume": 1263314.0}, {"date": "2003-01-14", "close": 9.68021604, "volume": 540588.0}, {"date": "2003-01-15", "close": 9.68021604, "volume": 1398848.0}, {"date": "2003-01-16", "close": 9.71325432, "volume": 443875.0}, {"date": "2003-01-17", "close": 9.7462926, "volume": 930196.0}, {"date": "2003-01-20", "close": 9.911484, "volume": 2488073.0}, {"date": "2003-01-21", "close": 9.87844572, "volume": 2326333.0}, {"date": "2003-01-22", "close": 9.7462926, "volume": 1429409.0}, {"date": "2003-01-23", "close": 9.71325432, "volume": 4592633.0}, {"date": "2003-01-24", "close": 9.64717776, "volume": 2593089.0}, {"date": "2003-01-28", "close": 9.54806292, "volume": 1393780.0}, {"date": "2003-01-29", "close": 9.48198636, "volume": 2138963.0}, {"date": "2003-01-30", "close": 9.61413948, "volume": 1518908.0}, {"date": "2003-01-31", "close": 9.61413948, "volume": 1132260.0}, {"date": "2003-02-03", "close": 9.68021604, "volume": 5387518.0}, {"date": "2003-02-04", "close": 9.51502464, "volume": 1386012.0}, {"date": "2003-02-05", "close": 9.48198636, "volume": 3162229.0}, {"date": "2003-02-06", "close": 9.44894808, "volume": 1224293.0}, {"date": "2003-02-07", "close": 9.4159098, "volume": 2494269.0}, {"date": "2003-02-10", "close": 9.38287152, "volume": 1666252.0}, {"date": "2003-02-11", "close": 9.31679496, "volume": 1145556.0}, {"date": "2003-02-12", "close": 9.21768012, "volume": 1417896.0}, {"date": "2003-02-13", "close": 9.05248872, "volume": 2459609.0}, {"date": "2003-02-14", "close": 9.085527, "volume": 2405776.0}, {"date": "2003-02-17", "close": 9.21768012, "volume": 651533.0}, {"date": "2003-02-18", "close": 9.34983324, "volume": 1077667.0}, {"date": "2003-02-19", "close": 9.34983324, "volume": 1652934.0}, {"date": "2003-02-20", "close": 9.2507184, "volume": 2100993.0}, {"date": "2003-02-21", "close": 9.34983324, "volume": 1175881.0}, {"date": "2003-02-24", "close": 9.34983324, "volume": 931562.0}, {"date": "2003-02-25", "close": 9.18464184, "volume": 1740128.0}, {"date": "2003-02-26", "close": 9.2507184, "volume": 961808.0}, {"date": "2003-02-27", "close": 9.11856528, "volume": 1955817.0}, {"date": "2003-02-28", "close": 9.15160356, "volume": 1810138.0}, {"date": "2003-03-03", "close": 9.28375668, "volume": 2184812.0}, {"date": "2003-03-04", "close": 9.38287152, "volume": 1129619.0}, {"date": "2003-03-05", "close": 9.44894808, "volume": 2750831.0}, {"date": "2003-03-06", "close": 9.44894808, "volume": 1524177.0}, {"date": "2003-03-07", "close": 9.51502464, "volume": 1808423.0}, {"date": "2003-03-10", "close": 9.54806292, "volume": 378752.0}, {"date": "2003-03-11", "close": 9.54806292, "volume": 1873583.0}, {"date": "2003-03-12", "close": 9.48198636, "volume": 1914210.0}, {"date": "2003-03-13", "close": 9.4159098, "volume": 1558952.0}, {"date": "2003-03-14", "close": 9.34983324, "volume": 1978780.0}, {"date": "2003-03-17", "close": 9.21768012, "volume": 1451959.0}, {"date": "2003-03-18", "close": 9.4159098, "volume": 4170774.0}, {"date": "2003-03-19", "close": 9.51502464, "volume": 1548392.0}, {"date": "2003-03-20", "close": 9.71325432, "volume": 2260269.0}, {"date": "2003-03-21", "close": 9.64717776, "volume": 2671963.0}, {"date": "2003-03-24", "close": 9.81236916, "volume": 1094343.0}, {"date": "2003-03-25", "close": 9.94452228, "volume": 2864983.0}, {"date": "2003-03-26", "close": 9.87844572, "volume": 1977871.0}, {"date": "2003-03-27", "close": 9.87844572, "volume": 1989449.0}, {"date": "2003-03-28", "close": 9.87844572, "volume": 2778495.0}, {"date": "2003-03-31", "close": 9.87844572, "volume": 7640339.0}, {"date": "2003-04-01", "close": 9.64717776, "volume": 1009902.0}, {"date": "2003-04-02", "close": 9.48198636, "volume": 1418222.0}, {"date": "2003-04-03", "close": 9.5811012, "volume": 3497317.0}, {"date": "2003-04-04", "close": 9.77933088, "volume": 1544070.0}, {"date": "2003-04-07", "close": 9.911484, "volume": 3273637.0}, {"date": "2003-04-08", "close": 10.0766754, "volume": 3338939.0}, {"date": "2003-04-09", "close": 9.911484, "volume": 2540875.0}, {"date": "2003-04-10", "close": 10.01059884, "volume": 2755453.0}, {"date": "2003-04-11", "close": 10.01059884, "volume": 655747.0}, {"date": "2003-04-14", "close": 9.94452228, "volume": 923255.0}, {"date": "2003-04-15", "close": 9.97756056, "volume": 496960.0}, {"date": "2003-04-16", "close": 9.77933088, "volume": 2165130.0}, {"date": "2003-04-17", "close": 9.81236916, "volume": 991375.0}, {"date": "2003-04-22", "close": 9.87844572, "volume": 740697.0}, {"date": "2003-04-23", "close": 10.04363712, "volume": 1160690.0}, {"date": "2003-04-24", "close": 10.04363712, "volume": 1888623.0}, {"date": "2003-04-28", "close": 10.0766754, "volume": 1734046.0}, {"date": "2003-04-29", "close": 10.01059884, "volume": 1781000.0}, {"date": "2003-04-30", "close": 9.911484, "volume": 1344867.0}, {"date": "2003-05-01", "close": 9.97756056, "volume": 2043093.0}, {"date": "2003-05-02", "close": 9.97756056, "volume": 836207.0}, {"date": "2003-05-05", "close": 9.81236916, "volume": 452017.0}, {"date": "2003-05-06", "close": 9.81236916, "volume": 897264.0}, {"date": "2003-05-07", "close": 9.84540744, "volume": 1593937.0}, {"date": "2003-05-08", "close": 9.81236916, "volume": 914402.0}, {"date": "2003-05-09", "close": 9.81236916, "volume": 1073336.0}, {"date": "2003-05-12", "close": 9.84540744, "volume": 821071.0}, {"date": "2003-05-13", "close": 9.94452228, "volume": 1464648.0}, {"date": "2003-05-14", "close": 10.01059884, "volume": 702883.0}, {"date": "2003-05-15", "close": 9.911484, "volume": 2170631.0}, {"date": "2003-05-16", "close": 9.84540744, "volume": 800108.0}, {"date": "2003-05-19", "close": 9.84540744, "volume": 1532665.0}, {"date": "2003-05-20", "close": 9.94452228, "volume": 922814.0}, {"date": "2003-05-21", "close": 10.0766754, "volume": 998907.0}, {"date": "2003-05-22", "close": 10.20882852, "volume": 2376927.0}, {"date": "2003-05-23", "close": 10.20882852, "volume": 1186838.0}, {"date": "2003-05-26", "close": 10.34098164, "volume": 2650726.0}, {"date": "2003-05-27", "close": 10.2418668, "volume": 1328345.0}, {"date": "2003-05-28", "close": 10.17579024, "volume": 3040709.0}, {"date": "2003-05-29", "close": 10.17579024, "volume": 2453071.0}, {"date": "2003-05-30", "close": 10.20882852, "volume": 2260666.0}, {"date": "2003-06-02", "close": 10.27490508, "volume": 2348605.0}, {"date": "2003-06-03", "close": 10.34098164, "volume": 1403619.0}, {"date": "2003-06-04", "close": 10.30794336, "volume": 1302638.0}, {"date": "2003-06-05", "close": 10.17579024, "volume": 1489698.0}, {"date": "2003-06-06", "close": 10.10971368, "volume": 1012551.0}, {"date": "2003-06-10", "close": 10.0766754, "volume": 2867905.0}, {"date": "2003-06-11", "close": 10.01059884, "volume": 1498212.0}, {"date": "2003-06-12", "close": 10.14275196, "volume": 2277071.0}, {"date": "2003-06-13", "close": 10.17579024, "volume": 1876633.0}, {"date": "2003-06-16", "close": 10.17579024, "volume": 3975951.0}, {"date": "2003-06-17", "close": 10.20882852, "volume": 4175196.0}, {"date": "2003-06-18", "close": 10.17579024, "volume": 1351045.0}, {"date": "2003-06-19", "close": 10.20882852, "volume": 3017599.0}, {"date": "2003-06-20", "close": 10.17579024, "volume": 1829065.0}, {"date": "2003-06-23", "close": 10.14275196, "volume": 1225699.0}, {"date": "2003-06-24", "close": 10.01059884, "volume": 2251745.0}, {"date": "2003-06-25", "close": 9.87844572, "volume": 2730559.0}, {"date": "2003-06-26", "close": 9.77933088, "volume": 3205676.0}, {"date": "2003-06-27", "close": 9.87844572, "volume": 3345410.0}, {"date": "2003-06-30", "close": 9.64717776, "volume": 2417409.0}, {"date": "2003-07-01", "close": 9.64717776, "volume": 2928894.0}, {"date": "2003-07-02", "close": 9.5811012, "volume": 2547565.0}, {"date": "2003-07-03", "close": 9.71325432, "volume": 1378568.0}, {"date": "2003-07-04", "close": 9.77933088, "volume": 1723048.0}, {"date": "2003-07-07", "close": 9.64717776, "volume": 3233269.0}, {"date": "2003-07-08", "close": 9.48198636, "volume": 9320059.0}, {"date": "2003-07-09", "close": 9.5811012, "volume": 2780700.0}, {"date": "2003-07-10", "close": 9.54806292, "volume": 1612502.0}, {"date": "2003-07-11", "close": 9.71325432, "volume": 1930069.0}, {"date": "2003-07-14", "close": 9.911484, "volume": 1787716.0}, {"date": "2003-07-15", "close": 9.94452228, "volume": 1551056.0}, {"date": "2003-07-16", "close": 9.94452228, "volume": 1024847.0}, {"date": "2003-07-17", "close": 9.94452228, "volume": 1145802.0}, {"date": "2003-07-18", "close": 9.94452228, "volume": 979689.0}, {"date": "2003-07-21", "close": 9.97756056, "volume": 678581.0}, {"date": "2003-07-22", "close": 9.84540744, "volume": 1035419.0}, {"date": "2003-07-23", "close": 9.81236916, "volume": 980569.0}, {"date": "2003-07-24", "close": 9.7462926, "volume": 2441888.0}, {"date": "2003-07-25", "close": 9.68021604, "volume": 2426539.0}, {"date": "2003-07-28", "close": 9.77933088, "volume": 1193329.0}, {"date": "2003-07-29", "close": 9.68021604, "volume": 970689.0}, {"date": "2003-07-30", "close": 9.68021604, "volume": 4823023.0}, {"date": "2003-07-31", "close": 9.81236916, "volume": 2764829.0}, {"date": "2003-08-01", "close": 9.81236916, "volume": 2326206.0}, {"date": "2003-08-04", "close": 9.77933088, "volume": 409513.0}, {"date": "2003-08-05", "close": 9.5811012, "volume": 1690288.0}, {"date": "2003-08-06", "close": 9.54806292, "volume": 1826238.0}, {"date": "2003-08-07", "close": 9.51502464, "volume": 2027050.0}, {"date": "2003-08-08", "close": 9.54806292, "volume": 1239541.0}, {"date": "2003-08-11", "close": 9.51502464, "volume": 2649837.0}, {"date": "2003-08-12", "close": 9.54806292, "volume": 1147781.0}, {"date": "2003-08-13", "close": 9.64717776, "volume": 1631915.0}, {"date": "2003-08-14", "close": 9.54806292, "volume": 1745886.0}, {"date": "2003-08-15", "close": 9.54806292, "volume": 1317333.0}, {"date": "2003-08-18", "close": 9.5811012, "volume": 389022.0}, {"date": "2003-08-19", "close": 9.48198636, "volume": 1653575.0}, {"date": "2003-08-20", "close": 9.48198636, "volume": 1531848.0}, {"date": "2003-08-21", "close": 9.54806292, "volume": 2109475.0}, {"date": "2003-08-22", "close": 9.48198636, "volume": 1990821.0}, {"date": "2003-08-25", "close": 9.44894808, "volume": 1065397.0}, {"date": "2003-08-26", "close": 9.4159098, "volume": 2268568.0}, {"date": "2003-08-27", "close": 9.44894808, "volume": 4697421.0}, {"date": "2003-08-28", "close": 9.4159098, "volume": 3229191.0}, {"date": "2003-08-29", "close": 9.21768012, "volume": 3551162.0}, {"date": "2003-09-01", "close": 9.15160356, "volume": 2142507.0}, {"date": "2003-09-02", "close": 9.05248872, "volume": 2685852.0}, {"date": "2003-09-03", "close": 9.11856528, "volume": 3534715.0}, {"date": "2003-09-04", "close": 9.2507184, "volume": 1261686.0}, {"date": "2003-09-05", "close": 9.18464184, "volume": 2047558.0}, {"date": "2003-09-08", "close": 9.31679496, "volume": 2663502.0}, {"date": "2003-09-09", "close": 9.34983324, "volume": 918974.0}, {"date": "2003-09-10", "close": 9.38287152, "volume": 3112697.0}, {"date": "2003-09-11", "close": 9.28375668, "volume": 2360600.0}, {"date": "2003-09-12", "close": 9.21768012, "volume": 1293138.0}, {"date": "2003-09-15", "close": 9.15160356, "volume": 1501780.0}, {"date": "2003-09-16", "close": 9.18464184, "volume": 1851220.0}, {"date": "2003-09-17", "close": 9.2507184, "volume": 2583025.0}, {"date": "2003-09-18", "close": 9.15160356, "volume": 1952233.0}, {"date": "2003-09-19", "close": 9.18464184, "volume": 2612475.0}, {"date": "2003-09-22", "close": 9.15160356, "volume": 1716055.0}, {"date": "2003-09-23", "close": 9.15160356, "volume": 1985865.0}, {"date": "2003-09-24", "close": 9.15160356, "volume": 2659897.0}, {"date": "2003-09-25", "close": 9.15160356, "volume": 2924083.0}, {"date": "2003-09-26", "close": 9.18464184, "volume": 2371284.0}, {"date": "2003-09-29", "close": 9.21768012, "volume": 872287.0}, {"date": "2003-09-30", "close": 9.085527, "volume": 2907242.0}, {"date": "2003-10-01", "close": 9.15160356, "volume": 3982173.0}, {"date": "2003-10-02", "close": 9.31679496, "volume": 3365028.0}, {"date": "2003-10-03", "close": 9.34983324, "volume": 1443668.0}, {"date": "2003-10-06", "close": 9.21768012, "volume": 546451.0}, {"date": "2003-10-07", "close": 9.34983324, "volume": 1427023.0}, {"date": "2003-10-08", "close": 9.44894808, "volume": 1255394.0}, {"date": "2003-10-09", "close": 9.61413948, "volume": 603894.0}, {"date": "2003-10-10", "close": 9.64717776, "volume": 1788811.0}, {"date": "2003-10-13", "close": 9.64717776, "volume": 2138212.0}, {"date": "2003-10-14", "close": 9.48198636, "volume": 1481433.0}, {"date": "2003-10-15", "close": 9.61413948, "volume": 1026289.0}, {"date": "2003-10-16", "close": 9.64717776, "volume": 2280850.0}, {"date": "2003-10-17", "close": 9.61413948, "volume": 1374933.0}, {"date": "2003-10-20", "close": 9.64717776, "volume": 1769249.0}, {"date": "2003-10-21", "close": 9.7462926, "volume": 1263085.0}, {"date": "2003-10-22", "close": 9.64717776, "volume": 1672269.0}, {"date": "2003-10-23", "close": 9.68021604, "volume": 2756756.0}, {"date": "2003-10-24", "close": 9.61413948, "volume": 570911.0}, {"date": "2003-10-27", "close": 9.54806292, "volume": 1952433.0}, {"date": "2003-10-28", "close": 9.4159098, "volume": 894606.0}, {"date": "2003-10-29", "close": 9.38287152, "volume": 1331427.0}, {"date": "2003-10-30", "close": 9.38287152, "volume": 1381021.0}, {"date": "2003-10-31", "close": 9.21768012, "volume": 1477193.0}, {"date": "2003-11-03", "close": 9.28375668, "volume": 2682598.0}, {"date": "2003-11-04", "close": 9.31679496, "volume": 312101.0}, {"date": "2003-11-05", "close": 9.28375668, "volume": 3387131.0}, {"date": "2003-11-06", "close": 9.34983324, "volume": 1441926.0}, {"date": "2003-11-07", "close": 9.44894808, "volume": 1020742.0}, {"date": "2003-11-10", "close": 9.34983324, "volume": 2572902.0}, {"date": "2003-11-11", "close": 9.18464184, "volume": 1784443.0}, {"date": "2003-11-12", "close": 9.11856528, "volume": 2834549.0}, {"date": "2003-11-13", "close": 9.28375668, "volume": 1102309.0}, {"date": "2003-11-14", "close": 9.38287152, "volume": 624597.0}, {"date": "2003-11-17", "close": 9.34983324, "volume": 1048097.0}, {"date": "2003-11-18", "close": 9.48198636, "volume": 1934875.0}, {"date": "2003-11-19", "close": 9.5811012, "volume": 2331728.0}, {"date": "2003-11-20", "close": 9.51502464, "volume": 4470821.0}, {"date": "2003-11-21", "close": 9.44894808, "volume": 2078723.0}, {"date": "2003-11-24", "close": 9.51502464, "volume": 923068.0}, {"date": "2003-11-25", "close": 9.64717776, "volume": 1656989.0}, {"date": "2003-11-26", "close": 9.54806292, "volume": 1267715.0}, {"date": "2003-11-27", "close": 9.64717776, "volume": 1592159.0}, {"date": "2003-11-28", "close": 9.61413948, "volume": 1060906.0}, {"date": "2003-12-01", "close": 9.5811012, "volume": 461378.0}, {"date": "2003-12-02", "close": 9.54806292, "volume": 660092.0}, {"date": "2003-12-03", "close": 9.64717776, "volume": 2559151.0}, {"date": "2003-12-04", "close": 9.64717776, "volume": 1446918.0}, {"date": "2003-12-05", "close": 9.64717776, "volume": 1127463.0}, {"date": "2003-12-08", "close": 9.71325432, "volume": 2216348.0}, {"date": "2003-12-09", "close": 9.7462926, "volume": 2052237.0}, {"date": "2003-12-10", "close": 9.71325432, "volume": 3083003.0}, {"date": "2003-12-11", "close": 9.5811012, "volume": 2196778.0}, {"date": "2003-12-12", "close": 9.54806292, "volume": 1571535.0}, {"date": "2003-12-15", "close": 9.61413948, "volume": 2667737.0}, {"date": "2003-12-16", "close": 9.61413948, "volume": 828645.0}, {"date": "2003-12-17", "close": 9.77933088, "volume": 2600573.0}, {"date": "2003-12-18", "close": 9.911484, "volume": 3029815.0}, {"date": "2003-12-19", "close": 9.94452228, "volume": 2562851.0}, {"date": "2003-12-22", "close": 9.94452228, "volume": 538160.0}, {"date": "2003-12-23", "close": 9.97756056, "volume": 476969.0}, {"date": "2003-12-24", "close": 10.01059884, "volume": 592511.0}, {"date": "2003-12-29", "close": 9.97756056, "volume": 209281.0}, {"date": "2003-12-30", "close": 9.911484, "volume": 498222.0}, {"date": "2003-12-31", "close": 9.87844572, "volume": 660414.0}, {"date": "2004-01-02", "close": 9.84540744, "volume": 101986.0}, {"date": "2004-01-05", "close": 9.7462926, "volume": 968312.0}, {"date": "2004-01-06", "close": 9.7462926, "volume": 1929678.0}, {"date": "2004-01-07", "close": 9.84540744, "volume": 957202.0}, {"date": "2004-01-08", "close": 9.84540744, "volume": 816804.0}, {"date": "2004-01-09", "close": 9.911484, "volume": 1008190.0}, {"date": "2004-01-12", "close": 9.97756056, "volume": 2354531.0}, {"date": "2004-01-13", "close": 10.0766754, "volume": 2240042.0}, {"date": "2004-01-14", "close": 10.04363712, "volume": 1869372.0}, {"date": "2004-01-15", "close": 10.04363712, "volume": 4895579.0}, {"date": "2004-01-16", "close": 10.01059884, "volume": 1312897.0}, {"date": "2004-01-19", "close": 9.87844572, "volume": 715376.0}, {"date": "2004-01-20", "close": 9.94452228, "volume": 1195069.0}, {"date": "2004-01-21", "close": 9.94452228, "volume": 1059245.0}, {"date": "2004-01-22", "close": 9.911484, "volume": 748852.0}, {"date": "2004-01-23", "close": 9.94452228, "volume": 1464529.0}, {"date": "2004-01-27", "close": 9.87844572, "volume": 1537914.0}, {"date": "2004-01-28", "close": 9.84540744, "volume": 1335960.0}, {"date": "2004-01-29", "close": 9.77933088, "volume": 1547650.0}, {"date": "2004-01-30", "close": 9.77933088, "volume": 1154852.0}, {"date": "2004-02-02", "close": 9.84540744, "volume": 1991152.0}, {"date": "2004-02-03", "close": 9.77933088, "volume": 1231209.0}, {"date": "2004-02-04", "close": 9.911484, "volume": 3475394.0}, {"date": "2004-02-05", "close": 9.84540744, "volume": 1564338.0}, {"date": "2004-02-06", "close": 9.84540744, "volume": 1074384.0}, {"date": "2004-02-09", "close": 9.87844572, "volume": 822470.0}, {"date": "2004-02-10", "close": 9.81236916, "volume": 1627071.0}, {"date": "2004-02-11", "close": 9.84540744, "volume": 1217652.0}, {"date": "2004-02-12", "close": 9.97756056, "volume": 984832.0}, {"date": "2004-02-13", "close": 9.87844572, "volume": 973742.0}, {"date": "2004-02-16", "close": 9.84540744, "volume": 774113.0}, {"date": "2004-02-17", "close": 9.77933088, "volume": 707606.0}, {"date": "2004-02-18", "close": 9.87844572, "volume": 2247096.0}, {"date": "2004-02-19", "close": 9.911484, "volume": 2294008.0}, {"date": "2004-02-20", "close": 9.84540744, "volume": 1023044.0}, {"date": "2004-02-23", "close": 9.81236916, "volume": 1799197.0}, {"date": "2004-02-24", "close": 9.81236916, "volume": 1407791.0}, {"date": "2004-02-25", "close": 9.84540744, "volume": 3021547.0}, {"date": "2004-02-26", "close": 9.94452228, "volume": 1641707.0}, {"date": "2004-02-27", "close": 9.84540744, "volume": 2094928.0}, {"date": "2004-03-01", "close": 9.911484, "volume": 1470350.0}, {"date": "2004-03-02", "close": 10.04363712, "volume": 2930620.0}, {"date": "2004-03-03", "close": 10.04363712, "volume": 3493501.0}, {"date": "2004-03-04", "close": 10.10971368, "volume": 2454439.0}, {"date": "2004-03-05", "close": 10.20882852, "volume": 1299839.0}, {"date": "2004-03-08", "close": 10.20882852, "volume": 4513762.0}, {"date": "2004-03-09", "close": 10.27490508, "volume": 2722720.0}, {"date": "2004-03-10", "close": 10.04363712, "volume": 2509800.0}, {"date": "2004-03-11", "close": 10.10971368, "volume": 2179494.0}, {"date": "2004-03-12", "close": 10.10971368, "volume": 1472037.0}, {"date": "2004-03-15", "close": 10.20882852, "volume": 2044693.0}, {"date": "2004-03-16", "close": 10.17579024, "volume": 4043501.0}, {"date": "2004-03-17", "close": 10.30794336, "volume": 1786082.0}, {"date": "2004-03-18", "close": 10.14275196, "volume": 3192797.0}, {"date": "2004-03-19", "close": 10.14275196, "volume": 1445280.0}, {"date": "2004-03-22", "close": 10.2418668, "volume": 1052492.0}, {"date": "2004-03-23", "close": 10.30794336, "volume": 824503.0}, {"date": "2004-03-24", "close": 10.14275196, "volume": 1363149.0}, {"date": "2004-03-25", "close": 10.27490508, "volume": 1564331.0}, {"date": "2004-03-26", "close": 10.30794336, "volume": 757046.0}, {"date": "2004-03-29", "close": 10.10971368, "volume": 2001911.0}, {"date": "2004-03-30", "close": 10.0766754, "volume": 1276938.0}, {"date": "2004-03-31", "close": 10.17579024, "volume": 1755047.0}, {"date": "2004-04-01", "close": 10.2418668, "volume": 2769508.0}, {"date": "2004-04-02", "close": 10.04363712, "volume": 3169879.0}, {"date": "2004-04-05", "close": 9.911484, "volume": 1981202.0}, {"date": "2004-04-06", "close": 9.81236916, "volume": 1046255.0}, {"date": "2004-04-07", "close": 9.68021604, "volume": 2536048.0}, {"date": "2004-04-08", "close": 9.68021604, "volume": 1332522.0}, {"date": "2004-04-13", "close": 9.64717776, "volume": 2974472.0}, {"date": "2004-04-14", "close": 9.84540744, "volume": 3682048.0}, {"date": "2004-04-15", "close": 9.81236916, "volume": 2510393.0}, {"date": "2004-04-16", "close": 9.84540744, "volume": 1181046.0}, {"date": "2004-04-19", "close": 9.81236916, "volume": 623261.0}, {"date": "2004-04-20", "close": 9.77933088, "volume": 943008.0}, {"date": "2004-04-21", "close": 9.7462926, "volume": 1944614.0}, {"date": "2004-04-22", "close": 9.84540744, "volume": 2863625.0}, {"date": "2004-04-23", "close": 10.0766754, "volume": 3052307.0}, {"date": "2004-04-26", "close": 10.17579024, "volume": 483607.0}, {"date": "2004-04-27", "close": 10.2418668, "volume": 1712944.0}, {"date": "2004-04-28", "close": 10.10971368, "volume": 4363879.0}, {"date": "2004-04-29", "close": 9.94452228, "volume": 1692915.0}, {"date": "2004-04-30", "close": 9.94452228, "volume": 2981922.0}, {"date": "2004-05-03", "close": 9.97756056, "volume": 3100507.0}, {"date": "2004-05-04", "close": 9.911484, "volume": 1882126.0}, {"date": "2004-05-05", "close": 9.87844572, "volume": 2330620.0}, {"date": "2004-05-06", "close": 9.84540744, "volume": 2306467.0}, {"date": "2004-05-07", "close": 9.81236916, "volume": 2449899.0}, {"date": "2004-05-10", "close": 9.84540744, "volume": 4573843.0}, {"date": "2004-05-11", "close": 9.97756056, "volume": 3269605.0}, {"date": "2004-05-12", "close": 10.0766754, "volume": 2306425.0}, {"date": "2004-05-13", "close": 10.0766754, "volume": 2210013.0}, {"date": "2004-05-14", "close": 10.04363712, "volume": 4169489.0}, {"date": "2004-05-17", "close": 10.0766754, "volume": 2931381.0}, {"date": "2004-05-18", "close": 10.14275196, "volume": 1862028.0}, {"date": "2004-05-19", "close": 10.14275196, "volume": 833363.0}, {"date": "2004-05-20", "close": 10.0766754, "volume": 7786470.0}, {"date": "2004-05-25", "close": 11.29909176, "volume": 19594518.0}, {"date": "2004-05-26", "close": 11.36516832, "volume": 6296103.0}, {"date": "2004-05-27", "close": 11.46428316, "volume": 2365170.0}, {"date": "2004-05-28", "close": 11.36516832, "volume": 2106717.0}, {"date": "2004-05-31", "close": 11.43124488, "volume": 1502579.0}, {"date": "2004-06-01", "close": 11.3982066, "volume": 561969.0}, {"date": "2004-06-02", "close": 11.36516832, "volume": 2517346.0}, {"date": "2004-06-03", "close": 11.3982066, "volume": 898024.0}, {"date": "2004-06-04", "close": 11.36516832, "volume": 1064325.0}, {"date": "2004-06-07", "close": 11.29909176, "volume": 1032108.0}, {"date": "2004-06-08", "close": 11.2330152, "volume": 2399442.0}, {"date": "2004-06-09", "close": 11.10086208, "volume": 2110291.0}, {"date": "2004-06-10", "close": 11.16693864, "volume": 1248209.0}, {"date": "2004-06-11", "close": 11.2330152, "volume": 628979.0}, {"date": "2004-06-15", "close": 11.19997692, "volume": 1403141.0}, {"date": "2004-06-16", "close": 11.33213004, "volume": 726186.0}, {"date": "2004-06-17", "close": 11.49732144, "volume": 4822983.0}, {"date": "2004-06-18", "close": 11.49732144, "volume": 2272749.0}, {"date": "2004-06-21", "close": 11.49732144, "volume": 1242481.0}, {"date": "2004-06-22", "close": 11.43124488, "volume": 892461.0}, {"date": "2004-06-23", "close": 11.53035972, "volume": 1226330.0}, {"date": "2004-06-24", "close": 11.49732144, "volume": 1008881.0}, {"date": "2004-06-25", "close": 11.49732144, "volume": 1659936.0}, {"date": "2004-06-28", "close": 11.46428316, "volume": 1047392.0}, {"date": "2004-06-29", "close": 11.49732144, "volume": 1317243.0}, {"date": "2004-06-30", "close": 11.53035972, "volume": 1029825.0}, {"date": "2004-07-01", "close": 11.46428316, "volume": 1911874.0}, {"date": "2004-07-02", "close": 11.53035972, "volume": 4163088.0}, {"date": "2004-07-05", "close": 11.59643628, "volume": 2525471.0}, {"date": "2004-07-06", "close": 11.563398, "volume": 1159272.0}, {"date": "2004-07-07", "close": 11.7285894, "volume": 2003399.0}, {"date": "2004-07-08", "close": 11.62947456, "volume": 1733490.0}, {"date": "2004-07-09", "close": 11.66251284, "volume": 2127767.0}, {"date": "2004-07-12", "close": 11.62947456, "volume": 1772519.0}, {"date": "2004-07-13", "close": 11.62947456, "volume": 1975738.0}, {"date": "2004-07-14", "close": 11.66251284, "volume": 2152075.0}, {"date": "2004-07-15", "close": 11.66251284, "volume": 2506967.0}, {"date": "2004-07-16", "close": 11.69555112, "volume": 1943726.0}, {"date": "2004-07-19", "close": 11.69555112, "volume": 2036054.0}, {"date": "2004-07-20", "close": 11.59643628, "volume": 933597.0}, {"date": "2004-07-21", "close": 11.62947456, "volume": 2519387.0}, {"date": "2004-07-22", "close": 11.563398, "volume": 2436474.0}, {"date": "2004-07-23", "close": 11.62947456, "volume": 1208930.0}, {"date": "2004-07-26", "close": 11.62947456, "volume": 1363142.0}, {"date": "2004-07-27", "close": 11.66251284, "volume": 559038.0}, {"date": "2004-07-28", "close": 11.563398, "volume": 2973894.0}, {"date": "2004-07-29", "close": 11.49732144, "volume": 2025621.0}, {"date": "2004-07-30", "close": 11.53035972, "volume": 1316559.0}, {"date": "2004-08-02", "close": 11.59643628, "volume": 754763.0}, {"date": "2004-08-03", "close": 11.69555112, "volume": 1629409.0}, {"date": "2004-08-04", "close": 11.53035972, "volume": 1471313.0}, {"date": "2004-08-05", "close": 11.563398, "volume": 1439412.0}, {"date": "2004-08-06", "close": 11.53035972, "volume": 218431.0}, {"date": "2004-08-09", "close": 11.59643628, "volume": 5106807.0}, {"date": "2004-08-10", "close": 11.66251284, "volume": 7796994.0}, {"date": "2004-08-11", "close": 11.79466596, "volume": 3372860.0}, {"date": "2004-08-12", "close": 11.66251284, "volume": 2925556.0}, {"date": "2004-08-13", "close": 11.59643628, "volume": 2903796.0}, {"date": "2004-08-16", "close": 11.59643628, "volume": 1134965.0}, {"date": "2004-08-17", "close": 11.62947456, "volume": 792847.0}, {"date": "2004-08-18", "close": 11.7285894, "volume": 1571195.0}, {"date": "2004-08-19", "close": 11.79466596, "volume": 1442312.0}, {"date": "2004-08-20", "close": 11.76162768, "volume": 505561.0}, {"date": "2004-08-23", "close": 11.62947456, "volume": 2546994.0}, {"date": "2004-08-24", "close": 11.62947456, "volume": 1029484.0}, {"date": "2004-08-25", "close": 11.66251284, "volume": 3139499.0}, {"date": "2004-08-26", "close": 11.69555112, "volume": 989171.0}, {"date": "2004-08-27", "close": 11.76162768, "volume": 758541.0}, {"date": "2004-08-30", "close": 11.79466596, "volume": 810424.0}, {"date": "2004-08-31", "close": 11.7285894, "volume": 1364725.0}, {"date": "2004-09-01", "close": 11.8937808, "volume": 2955978.0}, {"date": "2004-09-02", "close": 11.92681908, "volume": 1827437.0}, {"date": "2004-09-03", "close": 11.8937808, "volume": 1183178.0}, {"date": "2004-09-06", "close": 11.95985736, "volume": 1457436.0}, {"date": "2004-09-07", "close": 11.95985736, "volume": 1584804.0}, {"date": "2004-09-08", "close": 11.99289564, "volume": 1177721.0}, {"date": "2004-09-09", "close": 11.99289564, "volume": 2813365.0}, {"date": "2004-09-10", "close": 12.0589722, "volume": 2129051.0}, {"date": "2004-09-13", "close": 12.15808704, "volume": 2958558.0}, {"date": "2004-09-14", "close": 12.15808704, "volume": 2959848.0}, {"date": "2004-09-15", "close": 12.15808704, "volume": 1377593.0}, {"date": "2004-09-16", "close": 12.19112532, "volume": 2937380.0}, {"date": "2004-09-17", "close": 12.2241636, "volume": 1010082.0}, {"date": "2004-09-20", "close": 12.19112532, "volume": 1978633.0}, {"date": "2004-09-21", "close": 12.2241636, "volume": 14970668.0}, {"date": "2004-09-22", "close": 12.15808704, "volume": 2088608.0}, {"date": "2004-09-23", "close": 12.12504876, "volume": 704963.0}, {"date": "2004-09-24", "close": 12.15808704, "volume": 2421083.0}, {"date": "2004-09-27", "close": 12.15808704, "volume": 1355427.0}, {"date": "2004-09-28", "close": 12.19112532, "volume": 635917.0}, {"date": "2004-09-29", "close": 12.19112532, "volume": 1934726.0}, {"date": "2004-09-30", "close": 12.19112532, "volume": 2897251.0}, {"date": "2004-10-01", "close": 12.2241636, "volume": 3612699.0}, {"date": "2004-10-04", "close": 12.25720188, "volume": 1584656.0}, {"date": "2004-10-05", "close": 12.29024016, "volume": 2594773.0}, {"date": "2004-10-06", "close": 12.15808704, "volume": 5565257.0}, {"date": "2004-10-07", "close": 12.2241636, "volume": 2240516.0}, {"date": "2004-10-08", "close": 12.2241636, "volume": 4348456.0}, {"date": "2004-10-11", "close": 12.25720188, "volume": 1198341.0}, {"date": "2004-10-12", "close": 12.32327844, "volume": 5093016.0}, {"date": "2004-10-13", "close": 12.52150812, "volume": 7481248.0}, {"date": "2004-10-14", "close": 12.389355, "volume": 2253813.0}, {"date": "2004-10-15", "close": 12.5545464, "volume": 3438345.0}, {"date": "2004-10-18", "close": 12.45543156, "volume": 831979.0}, {"date": "2004-10-19", "close": 12.29024016, "volume": 1890943.0}, {"date": "2004-10-20", "close": 12.32327844, "volume": 1938017.0}, {"date": "2004-10-21", "close": 12.35631672, "volume": 2750043.0}, {"date": "2004-10-22", "close": 12.389355, "volume": 1431732.0}, {"date": "2004-10-25", "close": 12.29024016, "volume": 2646992.0}, {"date": "2004-10-26", "close": 12.2241636, "volume": 1842904.0}, {"date": "2004-10-27", "close": 12.2241636, "volume": 3207814.0}, {"date": "2004-10-28", "close": 12.29024016, "volume": 1537174.0}, {"date": "2004-10-29", "close": 12.29024016, "volume": 1783305.0}, {"date": "2004-11-01", "close": 12.25720188, "volume": 1458359.0}, {"date": "2004-11-02", "close": 12.29024016, "volume": 1939985.0}, {"date": "2004-11-03", "close": 12.29024016, "volume": 2268118.0}, {"date": "2004-11-04", "close": 12.25720188, "volume": 1645497.0}, {"date": "2004-11-05", "close": 12.32327844, "volume": 2092520.0}, {"date": "2004-11-09", "close": 12.25720188, "volume": 3778099.0}, {"date": "2004-11-10", "close": 12.2241636, "volume": 3335732.0}, {"date": "2004-11-11", "close": 12.2241636, "volume": 3542726.0}, {"date": "2004-11-12", "close": 12.25720188, "volume": 7136971.0}, {"date": "2004-11-15", "close": 12.12504876, "volume": 1151034.0}, {"date": "2004-11-16", "close": 12.15808704, "volume": 1473932.0}, {"date": "2004-11-18", "close": 12.15808704, "volume": 10521243.0}, {"date": "2004-11-19", "close": 12.0589722, "volume": 4163904.0}, {"date": "2004-11-22", "close": 12.09201048, "volume": 2798114.0}, {"date": "2004-11-23", "close": 12.02593392, "volume": 1006393.0}, {"date": "2004-11-24", "close": 12.02593392, "volume": 1982145.0}, {"date": "2004-11-25", "close": 12.02593392, "volume": 742278.0}, {"date": "2004-11-26", "close": 12.02593392, "volume": 409358.0}, {"date": "2004-11-29", "close": 12.02593392, "volume": 372759.0}, {"date": "2004-11-30", "close": 12.02593392, "volume": 1161956.0}, {"date": "2004-12-01", "close": 12.02593392, "volume": 966698.0}, {"date": "2004-12-02", "close": 12.02593392, "volume": 1644758.0}, {"date": "2004-12-03", "close": 12.0589722, "volume": 1161875.0}, {"date": "2004-12-06", "close": 12.15808704, "volume": 675223.0}, {"date": "2004-12-07", "close": 12.2241636, "volume": 667636.0}, {"date": "2004-12-08", "close": 12.2241636, "volume": 1546564.0}, {"date": "2004-12-09", "close": 12.32327844, "volume": 806128.0}, {"date": "2004-12-10", "close": 12.2241636, "volume": 710868.0}, {"date": "2004-12-13", "close": 12.2241636, "volume": 1607775.0}, {"date": "2004-12-14", "close": 12.29024016, "volume": 3052344.0}, {"date": "2004-12-15", "close": 12.32327844, "volume": 714314.0}, {"date": "2004-12-16", "close": 12.25720188, "volume": 3690209.0}, {"date": "2004-12-17", "close": 12.19112532, "volume": 1491586.0}, {"date": "2004-12-20", "close": 12.32327844, "volume": 599665.0}, {"date": "2004-12-21", "close": 12.29024016, "volume": 1222111.0}, {"date": "2004-12-22", "close": 12.2241636, "volume": 646046.0}, {"date": "2004-12-23", "close": 12.25720188, "volume": 1682163.0}, {"date": "2004-12-24", "close": 12.29024016, "volume": 442846.0}, {"date": "2004-12-29", "close": 12.2241636, "volume": 443954.0}, {"date": "2004-12-30", "close": 12.29024016, "volume": 591519.0}, {"date": "2004-12-31", "close": 12.35631672, "volume": 704821.0}, {"date": "2005-01-04", "close": 12.48846984, "volume": 565423.0}, {"date": "2005-01-05", "close": 12.5545464, "volume": 1225642.0}, {"date": "2005-01-06", "close": 12.48846984, "volume": 2904350.0}, {"date": "2005-01-07", "close": 12.68669952, "volume": 1213354.0}, {"date": "2005-01-10", "close": 12.65366124, "volume": 572950.0}, {"date": "2005-01-11", "close": 12.65366124, "volume": 1877809.0}, {"date": "2005-01-12", "close": 12.75277608, "volume": 1371093.0}, {"date": "2005-01-13", "close": 12.75277608, "volume": 1114614.0}, {"date": "2005-01-14", "close": 12.7197378, "volume": 1871938.0}, {"date": "2005-01-17", "close": 12.78581436, "volume": 217448.0}, {"date": "2005-01-18", "close": 12.58758468, "volume": 903661.0}, {"date": "2005-01-19", "close": 12.58758468, "volume": 4212189.0}, {"date": "2005-01-20", "close": 12.5545464, "volume": 1378295.0}, {"date": "2005-01-21", "close": 12.75277608, "volume": 2055525.0}, {"date": "2005-01-24", "close": 12.81885264, "volume": 2293020.0}, {"date": "2005-01-25", "close": 12.85189092, "volume": 760347.0}, {"date": "2005-01-27", "close": 12.8849292, "volume": 1458093.0}, {"date": "2005-01-28", "close": 12.8849292, "volume": 1358481.0}, {"date": "2005-01-31", "close": 12.78581436, "volume": 1726487.0}, {"date": "2005-02-01", "close": 12.7197378, "volume": 1604617.0}, {"date": "2005-02-02", "close": 12.7197378, "volume": 2761247.0}, {"date": "2005-02-03", "close": 12.65366124, "volume": 2723463.0}, {"date": "2005-02-04", "close": 12.58758468, "volume": 1353325.0}, {"date": "2005-02-07", "close": 12.75277608, "volume": 1101662.0}, {"date": "2005-02-08", "close": 12.68669952, "volume": 1608769.0}, {"date": "2005-02-09", "close": 12.75277608, "volume": 474334.0}, {"date": "2005-02-10", "close": 12.65366124, "volume": 964606.0}, {"date": "2005-02-11", "close": 12.48846984, "volume": 1133705.0}, {"date": "2005-02-14", "close": 12.35631672, "volume": 1304887.0}, {"date": "2005-02-15", "close": 12.25720188, "volume": 1126511.0}, {"date": "2005-02-16", "close": 12.45543156, "volume": 2485461.0}, {"date": "2005-02-17", "close": 12.78581436, "volume": 2154109.0}, {"date": "2005-02-18", "close": 12.81885264, "volume": 3626957.0}, {"date": "2005-02-21", "close": 12.78581436, "volume": 2258854.0}, {"date": "2005-02-22", "close": 12.58758468, "volume": 1740706.0}, {"date": "2005-02-23", "close": 12.389355, "volume": 1763329.0}, {"date": "2005-02-24", "close": 12.09201048, "volume": 1271121.0}, {"date": "2005-02-25", "close": 12.09201048, "volume": 1173030.0}, {"date": "2005-02-28", "close": 12.09201048, "volume": 871802.0}, {"date": "2005-03-01", "close": 12.0589722, "volume": 1580731.0}, {"date": "2005-03-02", "close": 12.2241636, "volume": 1248932.0}, {"date": "2005-03-03", "close": 12.09201048, "volume": 1511298.0}, {"date": "2005-03-04", "close": 11.99289564, "volume": 422774.0}, {"date": "2005-03-07", "close": 12.12504876, "volume": 735888.0}, {"date": "2005-03-08", "close": 12.09201048, "volume": 1365443.0}, {"date": "2005-03-09", "close": 11.95985736, "volume": 3112363.0}, {"date": "2005-03-10", "close": 11.7285894, "volume": 1712347.0}, {"date": "2005-03-11", "close": 11.95985736, "volume": 1134067.0}, {"date": "2005-03-14", "close": 11.95985736, "volume": 779993.0}, {"date": "2005-03-15", "close": 11.8937808, "volume": 1378664.0}, {"date": "2005-03-16", "close": 12.0589722, "volume": 1401881.0}, {"date": "2005-03-17", "close": 12.02593392, "volume": 1431314.0}, {"date": "2005-03-18", "close": 11.95985736, "volume": 801422.0}, {"date": "2005-03-21", "close": 11.86074252, "volume": 2558841.0}, {"date": "2005-03-22", "close": 11.7285894, "volume": 4557666.0}, {"date": "2005-03-23", "close": 11.59643628, "volume": 2081974.0}, {"date": "2005-03-24", "close": 11.66251284, "volume": 1904708.0}, {"date": "2005-03-29", "close": 11.66251284, "volume": 1776119.0}, {"date": "2005-03-30", "close": 11.62947456, "volume": 3882736.0}, {"date": "2005-03-31", "close": 11.7285894, "volume": 3456441.0}, {"date": "2005-04-01", "close": 11.82770424, "volume": 1281009.0}, {"date": "2005-04-04", "close": 11.79466596, "volume": 1113790.0}, {"date": "2005-04-05", "close": 11.66251284, "volume": 1648468.0}, {"date": "2005-04-06", "close": 11.7285894, "volume": 2090451.0}, {"date": "2005-04-07", "close": 11.7285894, "volume": 1993434.0}, {"date": "2005-04-08", "close": 11.82770424, "volume": 2644536.0}, {"date": "2005-04-11", "close": 11.79466596, "volume": 1949252.0}, {"date": "2005-04-12", "close": 11.86074252, "volume": 897732.0}, {"date": "2005-04-13", "close": 11.86074252, "volume": 1674371.0}, {"date": "2005-04-14", "close": 11.99289564, "volume": 1043720.0}, {"date": "2005-04-15", "close": 11.95985736, "volume": 927644.0}, {"date": "2005-04-18", "close": 11.8937808, "volume": 1157440.0}, {"date": "2005-04-19", "close": 12.12504876, "volume": 1413147.0}, {"date": "2005-04-20", "close": 12.15808704, "volume": 2235825.0}, {"date": "2005-04-21", "close": 12.15808704, "volume": 1442372.0}, {"date": "2005-04-22", "close": 12.19112532, "volume": 1910266.0}, {"date": "2005-04-26", "close": 12.19112532, "volume": 1777155.0}, {"date": "2005-04-27", "close": 12.2241636, "volume": 1930863.0}, {"date": "2005-04-28", "close": 12.19112532, "volume": 1402255.0}, {"date": "2005-04-29", "close": 12.19112532, "volume": 1862424.0}, {"date": "2005-05-02", "close": 12.2241636, "volume": 1353286.0}, {"date": "2005-05-03", "close": 12.02593392, "volume": 1703393.0}, {"date": "2005-05-04", "close": 11.59643628, "volume": 2615834.0}, {"date": "2005-05-05", "close": 11.49732144, "volume": 1519934.0}, {"date": "2005-05-06", "close": 11.62947456, "volume": 1653516.0}, {"date": "2005-05-09", "close": 11.59643628, "volume": 1191333.0}, {"date": "2005-05-10", "close": 11.79466596, "volume": 1234934.0}, {"date": "2005-05-11", "close": 11.563398, "volume": 2449396.0}, {"date": "2005-05-12", "close": 11.69555112, "volume": 2019756.0}, {"date": "2005-05-13", "close": 11.66251284, "volume": 2213438.0}, {"date": "2005-05-16", "close": 11.62947456, "volume": 972145.0}, {"date": "2005-05-17", "close": 11.563398, "volume": 1303623.0}, {"date": "2005-05-18", "close": 11.563398, "volume": 1470214.0}, {"date": "2005-05-19", "close": 11.69555112, "volume": 734243.0}, {"date": "2005-05-20", "close": 11.7285894, "volume": 1198133.0}, {"date": "2005-05-23", "close": 11.79466596, "volume": 2204823.0}, {"date": "2005-05-24", "close": 11.62947456, "volume": 2323946.0}, {"date": "2005-05-25", "close": 11.62947456, "volume": 2863076.0}, {"date": "2005-05-26", "close": 11.7285894, "volume": 3146562.0}, {"date": "2005-05-27", "close": 11.62947456, "volume": 3416819.0}, {"date": "2005-05-30", "close": 11.49732144, "volume": 1451565.0}, {"date": "2005-05-31", "close": 11.66251284, "volume": 3957126.0}, {"date": "2005-06-01", "close": 11.92681908, "volume": 4166736.0}, {"date": "2005-06-20", "close": 12.2241636, "volume": 359904.0}, {"date": "2005-06-21", "close": 12.19112532, "volume": 907923.0}, {"date": "2005-06-22", "close": 12.19112532, "volume": 1724005.0}, {"date": "2005-06-23", "close": 12.12504876, "volume": 1732055.0}, {"date": "2005-06-24", "close": 12.0589722, "volume": 1440101.0}, {"date": "2005-06-27", "close": 11.99289564, "volume": 1305848.0}, {"date": "2005-06-28", "close": 11.99289564, "volume": 2667918.0}, {"date": "2005-06-29", "close": 11.99289564, "volume": 4941977.0}, {"date": "2005-06-30", "close": 12.0589722, "volume": 1850058.0}, {"date": "2005-07-01", "close": 12.2241636, "volume": 4005134.0}, {"date": "2005-07-04", "close": 12.25720188, "volume": 3012263.0}, {"date": "2005-07-05", "close": 12.42239328, "volume": 4911034.0}, {"date": "2005-07-06", "close": 12.65366124, "volume": 2937154.0}, {"date": "2005-07-07", "close": 12.5545464, "volume": 5469361.0}, {"date": "2005-07-08", "close": 12.58758468, "volume": 2042838.0}, {"date": "2005-07-11", "close": 12.62062296, "volume": 1740273.0}, {"date": "2005-07-12", "close": 12.68669952, "volume": 2323432.0}, {"date": "2005-07-13", "close": 12.52150812, "volume": 2159221.0}, {"date": "2005-07-14", "close": 12.45543156, "volume": 3239748.0}, {"date": "2005-07-15", "close": 12.5545464, "volume": 2456546.0}, {"date": "2005-07-18", "close": 12.42239328, "volume": 1500787.0}, {"date": "2005-07-19", "close": 12.32327844, "volume": 4318258.0}, {"date": "2005-07-20", "close": 12.25720188, "volume": 3191984.0}, {"date": "2005-07-21", "close": 12.32327844, "volume": 2020030.0}, {"date": "2005-07-22", "close": 12.29024016, "volume": 2054803.0}, {"date": "2005-07-25", "close": 12.32327844, "volume": 645290.0}, {"date": "2005-07-26", "close": 12.25720188, "volume": 1660978.0}, {"date": "2005-07-27", "close": 12.29024016, "volume": 1515477.0}, {"date": "2005-07-28", "close": 12.35631672, "volume": 2767294.0}, {"date": "2005-07-29", "close": 12.62062296, "volume": 3823079.0}, {"date": "2005-08-01", "close": 12.65366124, "volume": 663435.0}, {"date": "2005-08-02", "close": 12.8849292, "volume": 5515848.0}, {"date": "2005-08-03", "close": 12.68669952, "volume": 4945381.0}, {"date": "2005-08-04", "close": 12.7197378, "volume": 1578911.0}, {"date": "2005-08-05", "close": 12.8849292, "volume": 2108859.0}, {"date": "2005-08-08", "close": 12.58758468, "volume": 1296061.0}, {"date": "2005-08-09", "close": 12.25720188, "volume": 1516370.0}, {"date": "2005-08-10", "close": 12.45543156, "volume": 2839123.0}, {"date": "2005-08-11", "close": 12.5545464, "volume": 2821312.0}, {"date": "2005-08-12", "close": 12.45543156, "volume": 3876238.0}, {"date": "2005-08-15", "close": 12.42239328, "volume": 965325.0}, {"date": "2005-08-16", "close": 12.52150812, "volume": 1344454.0}, {"date": "2005-08-17", "close": 12.62062296, "volume": 1569211.0}, {"date": "2005-08-18", "close": 12.65366124, "volume": 2650948.0}, {"date": "2005-08-19", "close": 12.7197378, "volume": 3391654.0}, {"date": "2005-08-22", "close": 12.81885264, "volume": 988229.0}, {"date": "2005-08-23", "close": 12.7197378, "volume": 607660.0}, {"date": "2005-08-24", "close": 12.78581436, "volume": 1485423.0}, {"date": "2005-08-25", "close": 12.7197378, "volume": 1310224.0}, {"date": "2005-08-26", "close": 12.75277608, "volume": 1820847.0}, {"date": "2005-08-29", "close": 12.75277608, "volume": 1198990.0}, {"date": "2005-08-30", "close": 12.81885264, "volume": 1156130.0}, {"date": "2005-08-31", "close": 12.91796748, "volume": 2791942.0}, {"date": "2005-09-01", "close": 12.91796748, "volume": 1329673.0}, {"date": "2005-09-02", "close": 13.11619716, "volume": 1689897.0}, {"date": "2005-09-05", "close": 13.11619716, "volume": 2044448.0}, {"date": "2005-09-06", "close": 13.11619716, "volume": 1762356.0}, {"date": "2005-09-07", "close": 13.24835028, "volume": 5970244.0}, {"date": "2005-09-08", "close": 13.28138856, "volume": 3722992.0}, {"date": "2005-09-09", "close": 13.11619716, "volume": 726244.0}, {"date": "2005-09-12", "close": 13.215312, "volume": 548744.0}, {"date": "2005-09-13", "close": 13.28138856, "volume": 1949061.0}, {"date": "2005-09-14", "close": 13.28138856, "volume": 2615407.0}, {"date": "2005-09-15", "close": 13.18227372, "volume": 3464663.0}, {"date": "2005-09-16", "close": 13.0501206, "volume": 1639971.0}, {"date": "2005-09-19", "close": 13.01708232, "volume": 577022.0}, {"date": "2005-09-20", "close": 13.215312, "volume": 763065.0}, {"date": "2005-09-21", "close": 13.11619716, "volume": 10096750.0}, {"date": "2005-09-22", "close": 13.08315888, "volume": 1724968.0}, {"date": "2005-09-23", "close": 13.08315888, "volume": 1271682.0}, {"date": "2005-09-26", "close": 13.24835028, "volume": 1937289.0}, {"date": "2005-09-27", "close": 13.34746512, "volume": 38349301.0}, {"date": "2005-09-28", "close": 13.01708232, "volume": 2098934.0}, {"date": "2005-09-29", "close": 12.98404404, "volume": 2469918.0}, {"date": "2005-09-30", "close": 12.8849292, "volume": 753485.0}, {"date": "2005-10-03", "close": 12.85189092, "volume": 578308.0}, {"date": "2005-10-04", "close": 12.8849292, "volume": 2965028.0}, {"date": "2005-10-05", "close": 12.65366124, "volume": 3769549.0}, {"date": "2005-10-06", "close": 12.65366124, "volume": 3645130.0}, {"date": "2005-10-07", "close": 12.81885264, "volume": 2561577.0}, {"date": "2005-10-10", "close": 12.8849292, "volume": 2328515.0}, {"date": "2005-10-11", "close": 12.78581436, "volume": 1152894.0}, {"date": "2005-10-12", "close": 12.78581436, "volume": 436332.0}, {"date": "2005-10-13", "close": 12.75277608, "volume": 2637346.0}, {"date": "2005-10-14", "close": 12.91796748, "volume": 2114163.0}, {"date": "2005-10-17", "close": 12.7197378, "volume": 4586559.0}, {"date": "2005-10-18", "close": 12.65366124, "volume": 1702372.0}, {"date": "2005-10-19", "close": 12.52150812, "volume": 3248954.0}, {"date": "2005-10-20", "close": 12.58758468, "volume": 1030452.0}, {"date": "2005-10-21", "close": 12.65366124, "volume": 1436813.0}, {"date": "2005-10-24", "close": 12.58758468, "volume": 1185895.0}, {"date": "2005-10-25", "close": 12.62062296, "volume": 1896363.0}, {"date": "2005-10-26", "close": 12.5545464, "volume": 1941694.0}, {"date": "2005-10-27", "close": 12.48846984, "volume": 1986180.0}, {"date": "2005-10-28", "close": 12.48846984, "volume": 1164005.0}, {"date": "2005-10-31", "close": 12.68669952, "volume": 547579.0}, {"date": "2005-11-01", "close": 12.68669952, "volume": 703454.0}, {"date": "2005-11-02", "close": 12.78581436, "volume": 1271478.0}, {"date": "2005-11-03", "close": 12.7197378, "volume": 1264798.0}, {"date": "2005-11-04", "close": 12.78581436, "volume": 857492.0}, {"date": "2005-11-07", "close": 12.85189092, "volume": 763403.0}, {"date": "2005-11-08", "close": 12.78581436, "volume": 2473364.0}, {"date": "2005-11-09", "close": 12.8849292, "volume": 3044378.0}, {"date": "2005-11-10", "close": 12.95100576, "volume": 2323694.0}, {"date": "2005-11-11", "close": 12.98404404, "volume": 3555490.0}, {"date": "2005-11-14", "close": 13.08315888, "volume": 2436898.0}, {"date": "2005-11-15", "close": 13.01708232, "volume": 2189218.0}, {"date": "2005-11-16", "close": 13.08315888, "volume": 1959324.0}, {"date": "2005-11-17", "close": 13.14923544, "volume": 1279442.0}, {"date": "2005-11-18", "close": 13.31442684, "volume": 1448354.0}, {"date": "2005-11-21", "close": 13.215312, "volume": 812104.0}, {"date": "2005-11-22", "close": 13.11619716, "volume": 827709.0}, {"date": "2005-11-23", "close": 13.0501206, "volume": 4830724.0}, {"date": "2005-11-24", "close": 13.0501206, "volume": 2376261.0}, {"date": "2005-11-25", "close": 13.0501206, "volume": 786386.0}, {"date": "2005-11-28", "close": 13.0501206, "volume": 1470442.0}, {"date": "2005-11-29", "close": 12.98404404, "volume": 1318730.0}, {"date": "2005-11-30", "close": 12.95100576, "volume": 1849115.0}, {"date": "2005-12-01", "close": 12.8849292, "volume": 1013715.0}, {"date": "2005-12-02", "close": 12.91796748, "volume": 1762840.0}, {"date": "2005-12-05", "close": 12.78581436, "volume": 1177502.0}, {"date": "2005-12-06", "close": 12.85189092, "volume": 2367646.0}, {"date": "2005-12-07", "close": 12.75277608, "volume": 854334.0}, {"date": "2005-12-08", "close": 12.81885264, "volume": 1833713.0}, {"date": "2005-12-09", "close": 12.78581436, "volume": 1764770.0}, {"date": "2005-12-12", "close": 12.81885264, "volume": 1866734.0}, {"date": "2005-12-13", "close": 12.75277608, "volume": 1060286.0}, {"date": "2005-12-14", "close": 12.95100576, "volume": 1750540.0}, {"date": "2005-12-15", "close": 13.14923544, "volume": 3324401.0}, {"date": "2005-12-16", "close": 13.08315888, "volume": 1741213.0}, {"date": "2005-12-19", "close": 13.11619716, "volume": 839514.0}, {"date": "2005-12-20", "close": 12.91796748, "volume": 1390808.0}, {"date": "2005-12-21", "close": 13.01708232, "volume": 1207354.0}, {"date": "2005-12-22", "close": 13.08315888, "volume": 1380795.0}, {"date": "2005-12-23", "close": 13.08315888, "volume": 421493.0}, {"date": "2005-12-28", "close": 13.28138856, "volume": 797012.0}, {"date": "2005-12-29", "close": 13.44657996, "volume": 637143.0}, {"date": "2005-12-30", "close": 13.5456948, "volume": 665800.0}, {"date": "2006-01-03", "close": 13.34746512, "volume": 320182.0}, {"date": "2006-01-04", "close": 13.3805034, "volume": 936314.0}, {"date": "2006-01-05", "close": 13.31442684, "volume": 831666.0}, {"date": "2006-01-06", "close": 13.34746512, "volume": 895798.0}, {"date": "2006-01-09", "close": 13.44657996, "volume": 1081167.0}, {"date": "2006-01-10", "close": 13.28138856, "volume": 812970.0}, {"date": "2006-01-11", "close": 13.34746512, "volume": 1405461.0}, {"date": "2006-01-12", "close": 13.28138856, "volume": 1416096.0}, {"date": "2006-01-13", "close": 13.18227372, "volume": 1057362.0}, {"date": "2006-01-16", "close": 12.98404404, "volume": 1084798.0}, {"date": "2006-01-17", "close": 13.0501206, "volume": 2913469.0}, {"date": "2006-01-18", "close": 13.08315888, "volume": 1923516.0}, {"date": "2006-01-19", "close": 13.08315888, "volume": 4557945.0}, {"date": "2006-01-20", "close": 13.11619716, "volume": 1541149.0}, {"date": "2006-01-23", "close": 12.95100576, "volume": 1321525.0}, {"date": "2006-01-24", "close": 12.95100576, "volume": 1819078.0}, {"date": "2006-01-25", "close": 13.01708232, "volume": 939656.0}, {"date": "2006-01-27", "close": 13.18227372, "volume": 1334612.0}, {"date": "2006-01-30", "close": 13.08315888, "volume": 1263002.0}, {"date": "2006-01-31", "close": 13.3805034, "volume": 1229730.0}, {"date": "2006-02-01", "close": 13.44657996, "volume": 1185281.0}, {"date": "2006-02-02", "close": 13.31442684, "volume": 1814797.0}, {"date": "2006-02-03", "close": 13.34746512, "volume": 797864.0}, {"date": "2006-02-06", "close": 13.47961824, "volume": 666368.0}, {"date": "2006-02-07", "close": 13.61177136, "volume": 1169551.0}, {"date": "2006-02-08", "close": 13.64480964, "volume": 1049274.0}, {"date": "2006-02-09", "close": 13.74392448, "volume": 908588.0}, {"date": "2006-02-10", "close": 13.5456948, "volume": 878030.0}, {"date": "2006-02-13", "close": 13.44657996, "volume": 908734.0}, {"date": "2006-02-14", "close": 13.41354168, "volume": 2431140.0}, {"date": "2006-02-15", "close": 13.31442684, "volume": 1636500.0}, {"date": "2006-02-16", "close": 13.28138856, "volume": 1688325.0}, {"date": "2006-02-17", "close": 13.18227372, "volume": 1358061.0}, {"date": "2006-02-20", "close": 13.215312, "volume": 1621893.0}, {"date": "2006-02-21", "close": 13.3805034, "volume": 1538928.0}, {"date": "2006-02-22", "close": 13.44657996, "volume": 972490.0}, {"date": "2006-02-23", "close": 13.67784792, "volume": 1345868.0}, {"date": "2006-02-24", "close": 13.64480964, "volume": 1441913.0}, {"date": "2006-02-27", "close": 13.81000104, "volume": 1261797.0}, {"date": "2006-02-28", "close": 13.7108862, "volume": 1031397.0}, {"date": "2006-03-01", "close": 13.47961824, "volume": 2337961.0}, {"date": "2006-03-02", "close": 13.7108862, "volume": 1935647.0}, {"date": "2006-03-03", "close": 13.51265652, "volume": 2690655.0}, {"date": "2006-03-06", "close": 13.5456948, "volume": 559785.0}, {"date": "2006-03-07", "close": 13.74392448, "volume": 2564505.0}, {"date": "2006-03-08", "close": 13.7108862, "volume": 1965154.0}, {"date": "2006-03-09", "close": 13.61177136, "volume": 911753.0}, {"date": "2006-03-10", "close": 13.51265652, "volume": 782925.0}, {"date": "2006-03-13", "close": 13.61177136, "volume": 781222.0}, {"date": "2006-03-14", "close": 13.61177136, "volume": 1014350.0}, {"date": "2006-03-15", "close": 13.67784792, "volume": 7874264.0}, {"date": "2006-03-16", "close": 13.67784792, "volume": 3100680.0}, {"date": "2006-03-17", "close": 13.61177136, "volume": 1049039.0}, {"date": "2006-03-20", "close": 13.7108862, "volume": 1817886.0}, {"date": "2006-03-21", "close": 13.5456948, "volume": 2657269.0}, {"date": "2006-03-22", "close": 13.57873308, "volume": 2946666.0}, {"date": "2006-03-23", "close": 13.5456948, "volume": 2081830.0}, {"date": "2006-03-24", "close": 13.57873308, "volume": 961746.0}, {"date": "2006-03-27", "close": 13.61177136, "volume": 1555643.0}, {"date": "2006-03-28", "close": 13.77696276, "volume": 2004394.0}, {"date": "2006-03-29", "close": 13.74392448, "volume": 2669190.0}, {"date": "2006-03-30", "close": 13.67784792, "volume": 1982157.0}, {"date": "2006-03-31", "close": 13.64480964, "volume": 2847723.0}, {"date": "2006-04-03", "close": 13.67784792, "volume": 2178337.0}, {"date": "2006-04-04", "close": 13.67784792, "volume": 1638719.0}, {"date": "2006-04-05", "close": 13.74392448, "volume": 1368387.0}, {"date": "2006-04-06", "close": 13.94215416, "volume": 3174802.0}, {"date": "2006-04-07", "close": 13.97519244, "volume": 2685720.0}, {"date": "2006-04-10", "close": 13.90911588, "volume": 1548645.0}, {"date": "2006-04-11", "close": 13.94215416, "volume": 1621013.0}, {"date": "2006-04-12", "close": 13.81000104, "volume": 3328393.0}, {"date": "2006-04-13", "close": 13.77696276, "volume": 968627.0}, {"date": "2006-04-18", "close": 13.74392448, "volume": 1667385.0}, {"date": "2006-04-19", "close": 13.74392448, "volume": 2319629.0}, {"date": "2006-04-20", "close": 13.94215416, "volume": 1925083.0}, {"date": "2006-04-21", "close": 13.77696276, "volume": 1062382.0}, {"date": "2006-04-24", "close": 13.84303932, "volume": 1238413.0}, {"date": "2006-04-26", "close": 14.00823072, "volume": 2095579.0}, {"date": "2006-04-27", "close": 13.8760776, "volume": 1454888.0}, {"date": "2006-04-28", "close": 13.8760776, "volume": 1467761.0}, {"date": "2006-05-01", "close": 13.97519244, "volume": 742402.0}, {"date": "2006-05-02", "close": 13.90911588, "volume": 1943479.0}, {"date": "2006-05-03", "close": 13.81000104, "volume": 1101319.0}, {"date": "2006-05-04", "close": 13.94215416, "volume": 2491494.0}, {"date": "2006-05-05", "close": 14.17342212, "volume": 2166455.0}, {"date": "2006-05-08", "close": 14.07430728, "volume": 1783908.0}, {"date": "2006-05-09", "close": 14.17342212, "volume": 3235760.0}, {"date": "2006-05-10", "close": 14.10734556, "volume": 1886881.0}, {"date": "2006-05-11", "close": 14.23949868, "volume": 2260123.0}, {"date": "2006-05-12", "close": 14.30557524, "volume": 1925293.0}, {"date": "2006-05-15", "close": 14.30557524, "volume": 1812224.0}, {"date": "2006-05-16", "close": 14.30557524, "volume": 2414667.0}, {"date": "2006-05-17", "close": 14.14038384, "volume": 1928452.0}, {"date": "2006-05-18", "close": 14.2064604, "volume": 1639580.0}, {"date": "2006-05-19", "close": 14.041269, "volume": 1500055.0}, {"date": "2006-05-22", "close": 13.84303932, "volume": 1480849.0}, {"date": "2006-05-23", "close": 13.8760776, "volume": 1001227.0}, {"date": "2006-05-24", "close": 13.57873308, "volume": 1706460.0}, {"date": "2006-05-25", "close": 13.34746512, "volume": 1724442.0}, {"date": "2006-05-26", "close": 13.41354168, "volume": 2933257.0}, {"date": "2006-05-29", "close": 13.41354168, "volume": 749773.0}, {"date": "2006-05-30", "close": 13.51265652, "volume": 921779.0}, {"date": "2006-05-31", "close": 13.44657996, "volume": 3810098.0}, {"date": "2006-06-01", "close": 13.5456948, "volume": 1144932.0}, {"date": "2006-06-02", "close": 13.61177136, "volume": 1481976.0}, {"date": "2006-06-05", "close": 13.94215416, "volume": 1389825.0}, {"date": "2006-06-06", "close": 13.94215416, "volume": 1624662.0}, {"date": "2006-06-07", "close": 13.97519244, "volume": 1395492.0}, {"date": "2006-06-08", "close": 13.94215416, "volume": 2296852.0}, {"date": "2006-06-09", "close": 14.00823072, "volume": 2156684.0}, {"date": "2006-06-13", "close": 13.77696276, "volume": 2137214.0}, {"date": "2006-06-14", "close": 13.81000104, "volume": 1334112.0}, {"date": "2006-06-15", "close": 13.74392448, "volume": 4888681.0}, {"date": "2006-06-16", "close": 13.74392448, "volume": 1354430.0}, {"date": "2006-06-19", "close": 13.64480964, "volume": 1394645.0}, {"date": "2006-06-20", "close": 13.44657996, "volume": 2249367.0}, {"date": "2006-06-21", "close": 13.61177136, "volume": 1795247.0}, {"date": "2006-06-22", "close": 13.90911588, "volume": 2195161.0}, {"date": "2006-06-23", "close": 13.84303932, "volume": 2497551.0}, {"date": "2006-06-26", "close": 14.23949868, "volume": 1250565.0}, {"date": "2006-06-27", "close": 14.27253696, "volume": 1529693.0}, {"date": "2006-06-28", "close": 14.33861352, "volume": 1050047.0}, {"date": "2006-06-29", "close": 14.23949868, "volume": 1711885.0}, {"date": "2006-06-30", "close": 14.33861352, "volume": 2651859.0}, {"date": "2006-07-03", "close": 13.97519244, "volume": 3572783.0}, {"date": "2006-07-04", "close": 14.07430728, "volume": 2434996.0}, {"date": "2006-07-05", "close": 14.10734556, "volume": 1705800.0}, {"date": "2006-07-06", "close": 14.23949868, "volume": 1479323.0}, {"date": "2006-07-07", "close": 14.47076664, "volume": 1931888.0}, {"date": "2006-07-10", "close": 14.5368432, "volume": 1615711.0}, {"date": "2006-07-11", "close": 14.60291976, "volume": 1339071.0}, {"date": "2006-07-12", "close": 14.63595804, "volume": 1338900.0}, {"date": "2006-07-13", "close": 14.5368432, "volume": 1497201.0}, {"date": "2006-07-14", "close": 14.07430728, "volume": 2371910.0}, {"date": "2006-07-17", "close": 14.041269, "volume": 1808957.0}, {"date": "2006-07-18", "close": 14.10734556, "volume": 952019.0}, {"date": "2006-07-19", "close": 14.07430728, "volume": 1556843.0}, {"date": "2006-07-20", "close": 14.40469008, "volume": 1844671.0}, {"date": "2006-07-21", "close": 14.5368432, "volume": 1737214.0}, {"date": "2006-07-24", "close": 14.5368432, "volume": 1565180.0}, {"date": "2006-07-25", "close": 14.40469008, "volume": 2909075.0}, {"date": "2006-07-26", "close": 14.40469008, "volume": 2603157.0}, {"date": "2006-07-27", "close": 14.80114944, "volume": 2612351.0}, {"date": "2006-07-28", "close": 14.73507288, "volume": 1422841.0}, {"date": "2006-07-31", "close": 14.93330256, "volume": 2750244.0}, {"date": "2006-08-01", "close": 14.96634084, "volume": 1539880.0}, {"date": "2006-08-02", "close": 14.93330256, "volume": 1596157.0}, {"date": "2006-08-03", "close": 15.1976088, "volume": 2016232.0}, {"date": "2006-08-04", "close": 14.93330256, "volume": 2145126.0}, {"date": "2006-08-07", "close": 15.0324174, "volume": 389032.0}, {"date": "2006-08-08", "close": 15.23064708, "volume": 1405324.0}, {"date": "2006-08-09", "close": 15.1976088, "volume": 2025795.0}, {"date": "2006-08-10", "close": 15.16457052, "volume": 2923341.0}, {"date": "2006-08-11", "close": 15.29672364, "volume": 1988860.0}, {"date": "2006-08-14", "close": 15.39583848, "volume": 1172201.0}, {"date": "2006-08-15", "close": 15.3628002, "volume": 1025624.0}, {"date": "2006-08-16", "close": 15.42887676, "volume": 1356588.0}, {"date": "2006-08-17", "close": 15.59406816, "volume": 1358298.0}, {"date": "2006-08-18", "close": 15.46191504, "volume": 1477879.0}, {"date": "2006-08-21", "close": 15.5279916, "volume": 1098593.0}, {"date": "2006-08-22", "close": 15.5279916, "volume": 1319047.0}, {"date": "2006-08-23", "close": 15.56102988, "volume": 970560.0}, {"date": "2006-08-24", "close": 15.06545568, "volume": 2068952.0}, {"date": "2006-08-25", "close": 14.93330256, "volume": 1748499.0}, {"date": "2006-08-28", "close": 15.0324174, "volume": 743900.0}, {"date": "2006-08-29", "close": 14.96634084, "volume": 1848412.0}, {"date": "2006-08-30", "close": 14.867226, "volume": 2576626.0}, {"date": "2006-08-31", "close": 15.09849396, "volume": 1936091.0}, {"date": "2006-09-01", "close": 14.90026428, "volume": 2099936.0}, {"date": "2006-09-04", "close": 14.96634084, "volume": 2301516.0}, {"date": "2006-09-05", "close": 14.63595804, "volume": 1890406.0}, {"date": "2006-09-06", "close": 14.80114944, "volume": 2646490.0}, {"date": "2006-09-07", "close": 14.83418772, "volume": 3617780.0}, {"date": "2006-09-08", "close": 14.99937912, "volume": 1041778.0}, {"date": "2006-09-11", "close": 15.23064708, "volume": 4335912.0}, {"date": "2006-09-12", "close": 15.26368536, "volume": 3845586.0}, {"date": "2006-09-13", "close": 15.13153224, "volume": 4089098.0}, {"date": "2006-09-14", "close": 15.3628002, "volume": 3020599.0}, {"date": "2006-09-15", "close": 15.3628002, "volume": 2447934.0}, {"date": "2006-09-18", "close": 15.56102988, "volume": 1587459.0}, {"date": "2006-09-19", "close": 15.56102988, "volume": 1833775.0}, {"date": "2006-09-20", "close": 15.56102988, "volume": 2579546.0}, {"date": "2006-09-21", "close": 15.42887676, "volume": 4565471.0}, {"date": "2006-09-22", "close": 15.46191504, "volume": 1504971.0}, {"date": "2006-09-25", "close": 15.16457052, "volume": 2917290.0}, {"date": "2006-09-26", "close": 15.09849396, "volume": 2051204.0}, {"date": "2006-09-27", "close": 15.16457052, "volume": 2476253.0}, {"date": "2006-09-28", "close": 15.3628002, "volume": 1622602.0}, {"date": "2006-09-29", "close": 15.5279916, "volume": 3315714.0}, {"date": "2006-10-02", "close": 15.82533612, "volume": 609792.0}, {"date": "2006-10-03", "close": 15.89141268, "volume": 1725540.0}, {"date": "2006-10-04", "close": 15.92445096, "volume": 2683287.0}, {"date": "2006-10-05", "close": 16.05660408, "volume": 3315325.0}, {"date": "2006-10-06", "close": 16.1887572, "volume": 1559640.0}, {"date": "2006-10-09", "close": 16.15571892, "volume": 1238881.0}, {"date": "2006-10-10", "close": 16.1887572, "volume": 949923.0}, {"date": "2006-10-11", "close": 16.28787204, "volume": 1133036.0}, {"date": "2006-10-12", "close": 15.89141268, "volume": 2781822.0}, {"date": "2006-10-13", "close": 15.82533612, "volume": 1528504.0}, {"date": "2006-10-16", "close": 15.79229784, "volume": 1480400.0}, {"date": "2006-10-17", "close": 15.59406816, "volume": 1941923.0}, {"date": "2006-10-18", "close": 15.72622128, "volume": 1429828.0}, {"date": "2006-10-19", "close": 15.59406816, "volume": 2383984.0}, {"date": "2006-10-20", "close": 15.5279916, "volume": 2919754.0}, {"date": "2006-10-23", "close": 15.62710644, "volume": 2133703.0}, {"date": "2006-10-24", "close": 15.72622128, "volume": 3015333.0}, {"date": "2006-10-25", "close": 15.59406816, "volume": 3853672.0}, {"date": "2006-10-26", "close": 15.8583744, "volume": 4657055.0}, {"date": "2006-10-27", "close": 15.62710644, "volume": 949115.0}, {"date": "2006-10-30", "close": 15.62710644, "volume": 1192127.0}, {"date": "2006-10-31", "close": 15.59406816, "volume": 2717965.0}, {"date": "2006-11-01", "close": 15.66014472, "volume": 1274605.0}, {"date": "2006-11-02", "close": 15.8583744, "volume": 2784068.0}, {"date": "2006-11-03", "close": 15.82533612, "volume": 3622449.0}, {"date": "2006-11-06", "close": 15.82533612, "volume": 1055646.0}, {"date": "2006-11-07", "close": 16.08964236, "volume": 642288.0}, {"date": "2006-11-08", "close": 15.95748924, "volume": 1105147.0}, {"date": "2006-11-09", "close": 16.0235658, "volume": 1757074.0}, {"date": "2006-11-10", "close": 16.05660408, "volume": 2937790.0}, {"date": "2006-11-13", "close": 16.08964236, "volume": 828260.0}, {"date": "2006-11-14", "close": 15.99052752, "volume": 1972815.0}, {"date": "2006-11-15", "close": 15.8583744, "volume": 3256617.0}, {"date": "2006-11-16", "close": 16.0235658, "volume": 3861405.0}, {"date": "2006-11-17", "close": 16.3539486, "volume": 3145259.0}, {"date": "2006-11-20", "close": 16.1887572, "volume": 2311514.0}, {"date": "2006-11-21", "close": 16.55217828, "volume": 3789977.0}, {"date": "2006-11-22", "close": 16.98167592, "volume": 3254247.0}, {"date": "2006-11-23", "close": 17.1799056, "volume": 2579304.0}, {"date": "2006-11-24", "close": 17.24598216, "volume": 2705060.0}, {"date": "2006-11-27", "close": 17.24598216, "volume": 1131096.0}, {"date": "2006-11-28", "close": 17.345097, "volume": 2044059.0}, {"date": "2006-11-29", "close": 17.14686732, "volume": 2292002.0}, {"date": "2006-11-30", "close": 17.04775248, "volume": 1809016.0}, {"date": "2006-12-01", "close": 16.8495228, "volume": 1421510.0}, {"date": "2006-12-04", "close": 16.71736968, "volume": 3497232.0}, {"date": "2006-12-05", "close": 16.81648452, "volume": 2565371.0}, {"date": "2006-12-06", "close": 16.6843314, "volume": 3770495.0}, {"date": "2006-12-07", "close": 16.22179548, "volume": 3896453.0}, {"date": "2006-12-08", "close": 15.8583744, "volume": 3160277.0}, {"date": "2006-12-11", "close": 16.08964236, "volume": 3466555.0}, {"date": "2006-12-12", "close": 16.38698688, "volume": 2513362.0}, {"date": "2006-12-13", "close": 16.42002516, "volume": 3678143.0}, {"date": "2006-12-14", "close": 16.45306344, "volume": 2841651.0}, {"date": "2006-12-15", "close": 16.45306344, "volume": 2842644.0}, {"date": "2006-12-18", "close": 16.78344624, "volume": 2926712.0}, {"date": "2006-12-19", "close": 16.81648452, "volume": 2893927.0}, {"date": "2006-12-20", "close": 16.98167592, "volume": 3492140.0}, {"date": "2006-12-21", "close": 16.98167592, "volume": 3232893.0}, {"date": "2006-12-22", "close": 17.31205872, "volume": 1626390.0}, {"date": "2006-12-27", "close": 17.60940324, "volume": 1316349.0}, {"date": "2006-12-28", "close": 18.13801572, "volume": 2758657.0}, {"date": "2006-12-29", "close": 18.5014368, "volume": 1865515.0}, {"date": "2007-01-02", "close": 18.27016884, "volume": 1778594.0}, {"date": "2007-01-03", "close": 17.74155636, "volume": 3301480.0}, {"date": "2007-01-04", "close": 17.6754798, "volume": 1390012.0}, {"date": "2007-01-05", "close": 17.60940324, "volume": 1763266.0}, {"date": "2007-01-08", "close": 17.21294388, "volume": 2365403.0}, {"date": "2007-01-09", "close": 17.5102884, "volume": 1401876.0}, {"date": "2007-01-10", "close": 17.345097, "volume": 1696661.0}, {"date": "2007-01-11", "close": 17.5102884, "volume": 851915.0}, {"date": "2007-01-12", "close": 17.70851808, "volume": 1936710.0}, {"date": "2007-01-15", "close": 17.74155636, "volume": 857842.0}, {"date": "2007-01-16", "close": 17.80763292, "volume": 2176622.0}, {"date": "2007-01-17", "close": 17.87370948, "volume": 1851943.0}, {"date": "2007-01-18", "close": 17.77459464, "volume": 1880723.0}, {"date": "2007-01-19", "close": 17.5102884, "volume": 1472753.0}, {"date": "2007-01-22", "close": 17.5102884, "volume": 2002263.0}, {"date": "2007-01-23", "close": 17.64244152, "volume": 2802168.0}, {"date": "2007-01-24", "close": 17.74155636, "volume": 1903086.0}, {"date": "2007-01-25", "close": 17.74155636, "volume": 2186586.0}, {"date": "2007-01-29", "close": 18.10497744, "volume": 1708961.0}, {"date": "2007-01-30", "close": 18.43536024, "volume": 1996539.0}, {"date": "2007-01-31", "close": 18.07193916, "volume": 2654289.0}, {"date": "2007-02-01", "close": 18.171054, "volume": 2393331.0}, {"date": "2007-02-02", "close": 18.171054, "volume": 1500492.0}, {"date": "2007-02-05", "close": 18.171054, "volume": 1401042.0}, {"date": "2007-02-06", "close": 18.171054, "volume": 2813415.0}, {"date": "2007-02-07", "close": 18.0058626, "volume": 1619171.0}, {"date": "2007-02-08", "close": 18.5014368, "volume": 3063626.0}, {"date": "2007-02-09", "close": 18.23713056, "volume": 1901614.0}, {"date": "2007-02-12", "close": 17.70851808, "volume": 2214724.0}, {"date": "2007-02-13", "close": 17.54332668, "volume": 2940418.0}, {"date": "2007-02-14", "close": 17.5102884, "volume": 3181828.0}, {"date": "2007-02-15", "close": 17.41117356, "volume": 4645401.0}, {"date": "2007-02-16", "close": 17.5102884, "volume": 10452649.0}, {"date": "2007-02-19", "close": 17.345097, "volume": 1509491.0}, {"date": "2007-02-20", "close": 17.44421184, "volume": 1650715.0}, {"date": "2007-02-21", "close": 17.77459464, "volume": 2128689.0}, {"date": "2007-02-22", "close": 17.6754798, "volume": 5261791.0}, {"date": "2007-02-23", "close": 17.345097, "volume": 4739140.0}, {"date": "2007-02-26", "close": 17.24598216, "volume": 2839967.0}, {"date": "2007-02-27", "close": 16.98167592, "volume": 3403279.0}, {"date": "2007-02-28", "close": 16.6843314, "volume": 2377895.0}, {"date": "2007-03-01", "close": 16.81648452, "volume": 3163454.0}, {"date": "2007-03-02", "close": 16.1887572, "volume": 2619678.0}, {"date": "2007-03-05", "close": 15.5279916, "volume": 2805236.0}, {"date": "2007-03-06", "close": 16.22179548, "volume": 3322960.0}, {"date": "2007-03-07", "close": 16.1887572, "volume": 1989214.0}, {"date": "2007-03-08", "close": 16.32091032, "volume": 1374886.0}, {"date": "2007-03-09", "close": 16.8495228, "volume": 2413526.0}, {"date": "2007-03-12", "close": 17.0147142, "volume": 1288232.0}, {"date": "2007-03-13", "close": 16.8495228, "volume": 2275269.0}, {"date": "2007-03-14", "close": 16.15571892, "volume": 2317407.0}, {"date": "2007-03-15", "close": 16.51914, "volume": 5133926.0}, {"date": "2007-03-16", "close": 16.0235658, "volume": 3339541.0}, {"date": "2007-03-19", "close": 16.22179548, "volume": 1854524.0}, {"date": "2007-03-20", "close": 16.25483376, "volume": 1722567.0}, {"date": "2007-03-21", "close": 16.0235658, "volume": 2531979.0}, {"date": "2007-03-22", "close": 16.3539486, "volume": 1992356.0}, {"date": "2007-03-23", "close": 16.1887572, "volume": 1890894.0}, {"date": "2007-03-26", "close": 16.12268064, "volume": 2057680.0}, {"date": "2007-03-27", "close": 15.8583744, "volume": 4032661.0}, {"date": "2007-03-28", "close": 15.89141268, "volume": 2655758.0}, {"date": "2007-03-29", "close": 16.08964236, "volume": 1620422.0}, {"date": "2007-03-30", "close": 16.32091032, "volume": 2982074.0}, {"date": "2007-04-02", "close": 16.12268064, "volume": 1623263.0}, {"date": "2007-04-03", "close": 16.81648452, "volume": 2077117.0}, {"date": "2007-04-04", "close": 17.24598216, "volume": 2022512.0}, {"date": "2007-04-05", "close": 16.91559936, "volume": 2232491.0}, {"date": "2007-04-10", "close": 17.04775248, "volume": 1505055.0}, {"date": "2007-04-11", "close": 16.91559936, "volume": 1529668.0}, {"date": "2007-04-12", "close": 16.91559936, "volume": 4221653.0}, {"date": "2007-04-13", "close": 16.58521656, "volume": 4531561.0}, {"date": "2007-04-16", "close": 16.55217828, "volume": 2152949.0}, {"date": "2007-04-17", "close": 16.61825484, "volume": 2847837.0}, {"date": "2007-04-18", "close": 16.78344624, "volume": 2780254.0}, {"date": "2007-04-19", "close": 16.42002516, "volume": 3676787.0}, {"date": "2007-04-20", "close": 16.32091032, "volume": 2699567.0}, {"date": "2007-04-23", "close": 16.0235658, "volume": 1934221.0}, {"date": "2007-04-24", "close": 15.99052752, "volume": 1768124.0}, {"date": "2007-04-26", "close": 16.38698688, "volume": 2919771.0}, {"date": "2007-04-27", "close": 16.28787204, "volume": 2100191.0}, {"date": "2007-04-30", "close": 16.3539486, "volume": 1508892.0}, {"date": "2007-05-01", "close": 16.0235658, "volume": 2760084.0}, {"date": "2007-05-02", "close": 16.3539486, "volume": 2626482.0}, {"date": "2007-05-03", "close": 16.15571892, "volume": 1265938.0}, {"date": "2007-05-04", "close": 16.61825484, "volume": 1563713.0}, {"date": "2007-05-07", "close": 16.55217828, "volume": 1900875.0}, {"date": "2007-05-08", "close": 16.58521656, "volume": 2284846.0}, {"date": "2007-05-09", "close": 16.78344624, "volume": 2259349.0}, {"date": "2007-05-10", "close": 17.14686732, "volume": 3233601.0}, {"date": "2007-05-11", "close": 17.0147142, "volume": 3048437.0}, {"date": "2007-05-14", "close": 16.91559936, "volume": 1319500.0}, {"date": "2007-05-15", "close": 17.0147142, "volume": 1343250.0}, {"date": "2007-05-16", "close": 16.94863764, "volume": 2204925.0}, {"date": "2007-05-17", "close": 17.0147142, "volume": 2091727.0}, {"date": "2007-05-18", "close": 16.8495228, "volume": 2314913.0}, {"date": "2007-05-21", "close": 16.91559936, "volume": 1520352.0}, {"date": "2007-05-22", "close": 16.6843314, "volume": 5301704.0}, {"date": "2007-05-23", "close": 16.75040796, "volume": 2110605.0}, {"date": "2007-05-24", "close": 16.38698688, "volume": 1301416.0}, {"date": "2007-05-25", "close": 16.38698688, "volume": 1644555.0}, {"date": "2007-05-28", "close": 16.3539486, "volume": 1465366.0}, {"date": "2007-05-29", "close": 16.58521656, "volume": 2156863.0}, {"date": "2007-05-30", "close": 16.45306344, "volume": 1760916.0}, {"date": "2007-05-31", "close": 16.98167592, "volume": 2622870.0}, {"date": "2007-06-01", "close": 16.98167592, "volume": 1887207.0}, {"date": "2007-06-04", "close": 17.345097, "volume": 1028003.0}, {"date": "2007-06-05", "close": 17.47725012, "volume": 2383566.0}, {"date": "2007-06-06", "close": 17.04775248, "volume": 3002982.0}, {"date": "2007-06-07", "close": 16.75040796, "volume": 3330379.0}, {"date": "2007-06-08", "close": 16.38698688, "volume": 5510362.0}, {"date": "2007-06-12", "close": 16.42002516, "volume": 1868342.0}, {"date": "2007-06-13", "close": 16.12268064, "volume": 2696792.0}, {"date": "2007-06-14", "close": 16.08964236, "volume": 4178434.0}, {"date": "2007-06-15", "close": 16.0235658, "volume": 3568931.0}, {"date": "2007-06-18", "close": 15.95748924, "volume": 5608110.0}, {"date": "2007-06-19", "close": 15.92445096, "volume": 6984335.0}, {"date": "2007-06-20", "close": 16.25483376, "volume": 4062981.0}, {"date": "2007-06-21", "close": 16.22179548, "volume": 5673447.0}, {"date": "2007-06-22", "close": 16.25483376, "volume": 3148969.0}, {"date": "2007-06-25", "close": 15.75925956, "volume": 3947204.0}, {"date": "2007-06-26", "close": 15.66014472, "volume": 2787875.0}, {"date": "2007-06-27", "close": 15.3628002, "volume": 3085439.0}, {"date": "2007-06-28", "close": 15.23064708, "volume": 5624269.0}, {"date": "2007-06-29", "close": 15.39583848, "volume": 8651102.0}, {"date": "2007-07-02", "close": 15.3628002, "volume": 4384419.0}, {"date": "2007-07-03", "close": 15.1976088, "volume": 3588183.0}, {"date": "2007-07-04", "close": 15.16457052, "volume": 5411979.0}, {"date": "2007-07-05", "close": 15.62710644, "volume": 3987103.0}, {"date": "2007-07-06", "close": 15.89141268, "volume": 4788222.0}, {"date": "2007-07-09", "close": 16.0235658, "volume": 4087479.0}, {"date": "2007-07-10", "close": 15.89141268, "volume": 2070189.0}, {"date": "2007-07-11", "close": 16.32091032, "volume": 4141747.0}, {"date": "2007-07-12", "close": 16.25483376, "volume": 5227278.0}, {"date": "2007-07-13", "close": 16.3539486, "volume": 1848860.0}, {"date": "2007-07-16", "close": 16.1887572, "volume": 1970100.0}, {"date": "2007-07-17", "close": 16.05660408, "volume": 2104350.0}, {"date": "2007-07-18", "close": 16.0235658, "volume": 1331949.0}, {"date": "2007-07-19", "close": 15.75925956, "volume": 3628483.0}, {"date": "2007-07-20", "close": 16.0235658, "volume": 1917384.0}, {"date": "2007-07-23", "close": 15.8583744, "volume": 2622489.0}, {"date": "2007-07-24", "close": 15.8583744, "volume": 3001387.0}, {"date": "2007-07-25", "close": 15.79229784, "volume": 2472485.0}, {"date": "2007-07-26", "close": 15.62710644, "volume": 3133054.0}, {"date": "2007-07-27", "close": 15.13153224, "volume": 3662959.0}, {"date": "2007-07-30", "close": 15.13153224, "volume": 2768841.0}, {"date": "2007-07-31", "close": 14.90026428, "volume": 2465373.0}, {"date": "2007-08-01", "close": 14.867226, "volume": 5887458.0}, {"date": "2007-08-02", "close": 14.867226, "volume": 5933213.0}, {"date": "2007-08-03", "close": 14.73507288, "volume": 3267239.0}, {"date": "2007-08-06", "close": 14.50380492, "volume": 767622.0}, {"date": "2007-08-07", "close": 15.13153224, "volume": 2125585.0}, {"date": "2007-08-08", "close": 15.29672364, "volume": 4684513.0}, {"date": "2007-08-09", "close": 15.82533612, "volume": 3374640.0}, {"date": "2007-08-10", "close": 15.5279916, "volume": 3695841.0}, {"date": "2007-08-13", "close": 15.62710644, "volume": 1284852.0}, {"date": "2007-08-14", "close": 15.32976192, "volume": 2920256.0}, {"date": "2007-08-15", "close": 14.83418772, "volume": 3872647.0}, {"date": "2007-08-16", "close": 14.5368432, "volume": 6122886.0}, {"date": "2007-08-17", "close": 14.76811116, "volume": 2314258.0}, {"date": "2007-08-20", "close": 14.80114944, "volume": 2444237.0}, {"date": "2007-08-21", "close": 14.80114944, "volume": 1457948.0}, {"date": "2007-08-22", "close": 15.13153224, "volume": 1734105.0}, {"date": "2007-08-23", "close": 15.16457052, "volume": 3743781.0}, {"date": "2007-08-24", "close": 14.80114944, "volume": 3093855.0}, {"date": "2007-08-27", "close": 15.23064708, "volume": 1212388.0}, {"date": "2007-08-28", "close": 15.66014472, "volume": 3556669.0}, {"date": "2007-08-29", "close": 15.29672364, "volume": 2814948.0}, {"date": "2007-08-30", "close": 15.5279916, "volume": 2125034.0}, {"date": "2007-08-31", "close": 15.79229784, "volume": 1410592.0}, {"date": "2007-09-03", "close": 15.95748924, "volume": 1285258.0}, {"date": "2007-09-04", "close": 16.3539486, "volume": 3011298.0}, {"date": "2007-09-05", "close": 16.12268064, "volume": 1873649.0}, {"date": "2007-09-06", "close": 16.32091032, "volume": 2075858.0}, {"date": "2007-09-07", "close": 16.32091032, "volume": 1217208.0}, {"date": "2007-09-10", "close": 16.05660408, "volume": 1499695.0}, {"date": "2007-09-11", "close": 15.92445096, "volume": 2239955.0}, {"date": "2007-09-12", "close": 15.66014472, "volume": 3061708.0}, {"date": "2007-09-13", "close": 15.693183, "volume": 2584395.0}, {"date": "2007-09-14", "close": 15.8583744, "volume": 3523665.0}, {"date": "2007-09-17", "close": 15.8583744, "volume": 1489228.0}, {"date": "2007-09-18", "close": 15.59406816, "volume": 3048123.0}, {"date": "2007-09-19", "close": 15.8583744, "volume": 6159496.0}, {"date": "2007-09-20", "close": 15.92445096, "volume": 6955952.0}, {"date": "2007-09-21", "close": 15.75925956, "volume": 2978223.0}, {"date": "2007-09-24", "close": 16.05660408, "volume": 2110592.0}, {"date": "2007-09-25", "close": 16.22179548, "volume": 3418596.0}, {"date": "2007-09-26", "close": 16.42002516, "volume": 2394346.0}, {"date": "2007-09-27", "close": 16.55217828, "volume": 9519334.0}, {"date": "2007-09-28", "close": 16.8495228, "volume": 4225381.0}, {"date": "2007-10-01", "close": 16.51914, "volume": 1504812.0}, {"date": "2007-10-02", "close": 16.61825484, "volume": 2544761.0}, {"date": "2007-10-03", "close": 16.55217828, "volume": 2350522.0}, {"date": "2007-10-04", "close": 16.3539486, "volume": 3223293.0}, {"date": "2007-10-05", "close": 16.25483376, "volume": 1330100.0}, {"date": "2007-10-08", "close": 16.3539486, "volume": 1026206.0}, {"date": "2007-10-09", "close": 16.22179548, "volume": 1442512.0}, {"date": "2007-10-10", "close": 16.3539486, "volume": 1094681.0}, {"date": "2007-10-11", "close": 16.3539486, "volume": 1638080.0}, {"date": "2007-10-12", "close": 16.22179548, "volume": 1241892.0}, {"date": "2007-10-15", "close": 16.15571892, "volume": 1061327.0}, {"date": "2007-10-16", "close": 15.79229784, "volume": 2050337.0}, {"date": "2007-10-17", "close": 15.49495332, "volume": 5649083.0}, {"date": "2007-10-18", "close": 15.49495332, "volume": 2669012.0}, {"date": "2007-10-19", "close": 15.42887676, "volume": 1494229.0}, {"date": "2007-10-22", "close": 15.42887676, "volume": 1092477.0}, {"date": "2007-10-23", "close": 15.72622128, "volume": 2360679.0}, {"date": "2007-10-24", "close": 15.8583744, "volume": 2060034.0}, {"date": "2007-10-25", "close": 15.72622128, "volume": 4756361.0}, {"date": "2007-10-26", "close": 15.75925956, "volume": 1945928.0}, {"date": "2007-10-29", "close": 15.42887676, "volume": 1628308.0}, {"date": "2007-10-30", "close": 15.49495332, "volume": 2339228.0}, {"date": "2007-10-31", "close": 15.26368536, "volume": 2659743.0}, {"date": "2007-11-01", "close": 15.5279916, "volume": 5117854.0}, {"date": "2007-11-02", "close": 15.26368536, "volume": 2405111.0}, {"date": "2007-11-05", "close": 14.90026428, "volume": 3055511.0}, {"date": "2007-11-06", "close": 14.99937912, "volume": 1632571.0}, {"date": "2007-11-07", "close": 14.93330256, "volume": 2068894.0}, {"date": "2007-11-08", "close": 14.60291976, "volume": 8221716.0}, {"date": "2007-11-09", "close": 14.33861352, "volume": 3321057.0}, {"date": "2007-11-12", "close": 14.14038384, "volume": 2439980.0}, {"date": "2007-11-13", "close": 14.60291976, "volume": 2062676.0}, {"date": "2007-11-14", "close": 15.1976088, "volume": 3283820.0}, {"date": "2007-11-15", "close": 14.63595804, "volume": 3440954.0}, {"date": "2007-11-16", "close": 14.83418772, "volume": 1465169.0}, {"date": "2007-11-19", "close": 14.867226, "volume": 2015852.0}, {"date": "2007-11-20", "close": 14.867226, "volume": 2764786.0}, {"date": "2007-11-21", "close": 14.66899632, "volume": 2250294.0}, {"date": "2007-11-22", "close": 14.60291976, "volume": 1211008.0}, {"date": "2007-11-23", "close": 14.73507288, "volume": 864481.0}, {"date": "2007-11-26", "close": 14.73507288, "volume": 1299629.0}, {"date": "2007-11-27", "close": 14.17342212, "volume": 3924937.0}, {"date": "2007-11-28", "close": 14.00823072, "volume": 4550207.0}, {"date": "2007-11-29", "close": 14.47076664, "volume": 6912775.0}, {"date": "2007-11-30", "close": 14.30557524, "volume": 3244135.0}, {"date": "2007-12-03", "close": 14.63595804, "volume": 2526229.0}, {"date": "2007-12-04", "close": 14.80114944, "volume": 3175896.0}, {"date": "2007-12-05", "close": 14.76811116, "volume": 3816437.0}, {"date": "2007-12-06", "close": 15.26368536, "volume": 3889350.0}, {"date": "2007-12-07", "close": 15.46191504, "volume": 1862098.0}, {"date": "2007-12-10", "close": 15.62710644, "volume": 1608027.0}, {"date": "2007-12-11", "close": 15.79229784, "volume": 2418554.0}, {"date": "2007-12-12", "close": 15.42887676, "volume": 1074430.0}, {"date": "2007-12-13", "close": 14.90026428, "volume": 2587855.0}, {"date": "2007-12-14", "close": 14.3716518, "volume": 3575579.0}, {"date": "2007-12-17", "close": 13.11619716, "volume": 5144581.0}, {"date": "2007-12-18", "close": 14.041269, "volume": 4931458.0}, {"date": "2007-12-19", "close": 14.40469008, "volume": 4195378.0}, {"date": "2007-12-20", "close": 13.8760776, "volume": 6257852.0}, {"date": "2007-12-21", "close": 13.67784792, "volume": 3649367.0}, {"date": "2007-12-24", "close": 13.44657996, "volume": 2140851.0}, {"date": "2007-12-27", "close": 13.51265652, "volume": 1403846.0}, {"date": "2007-12-28", "close": 13.5456948, "volume": 1914108.0}, {"date": "2007-12-31", "close": 13.34746512, "volume": 988703.0}, {"date": "2008-01-02", "close": 13.11619716, "volume": 1055641.0}, {"date": "2008-01-03", "close": 12.85189092, "volume": 2326096.0}, {"date": "2008-01-04", "close": 12.91796748, "volume": 2510798.0}, {"date": "2008-01-07", "close": 12.7197378, "volume": 4090447.0}, {"date": "2008-01-08", "close": 12.95100576, "volume": 5900536.0}, {"date": "2008-01-09", "close": 13.11619716, "volume": 3532337.0}, {"date": "2008-01-10", "close": 12.8849292, "volume": 3597895.0}, {"date": "2008-01-11", "close": 12.45543156, "volume": 3028660.0}, {"date": "2008-01-14", "close": 12.09201048, "volume": 3137030.0}, {"date": "2008-01-15", "close": 11.8937808, "volume": 4830087.0}, {"date": "2008-01-16", "close": 11.99289564, "volume": 3426933.0}, {"date": "2008-01-17", "close": 11.86074252, "volume": 7443888.0}, {"date": "2008-01-18", "close": 11.79466596, "volume": 4010667.0}, {"date": "2008-01-21", "close": 11.86074252, "volume": 2921482.0}, {"date": "2008-01-22", "close": 11.16693864, "volume": 3762232.0}, {"date": "2008-01-23", "close": 11.33213004, "volume": 5463099.0}, {"date": "2008-01-24", "close": 12.19112532, "volume": 3840663.0}, {"date": "2008-01-25", "close": 12.95100576, "volume": 3861840.0}, {"date": "2008-01-29", "close": 12.389355, "volume": 5436769.0}, {"date": "2008-01-30", "close": 12.15808704, "volume": 2413601.0}, {"date": "2008-01-31", "close": 12.389355, "volume": 2281476.0}, {"date": "2008-02-01", "close": 12.75277608, "volume": 3087173.0}, {"date": "2008-02-04", "close": 12.85189092, "volume": 2999183.0}, {"date": "2008-02-05", "close": 12.45543156, "volume": 2312132.0}, {"date": "2008-02-06", "close": 11.76162768, "volume": 3360775.0}, {"date": "2008-02-07", "close": 11.95985736, "volume": 3222171.0}, {"date": "2008-02-08", "close": 12.32327844, "volume": 2836280.0}, {"date": "2008-02-11", "close": 12.2241636, "volume": 2544392.0}, {"date": "2008-02-12", "close": 12.7197378, "volume": 3614518.0}, {"date": "2008-02-13", "close": 12.09201048, "volume": 2266668.0}, {"date": "2008-02-14", "close": 12.15808704, "volume": 3463914.0}, {"date": "2008-02-15", "close": 12.2241636, "volume": 1498652.0}, {"date": "2008-02-18", "close": 12.09201048, "volume": 1319301.0}, {"date": "2008-02-19", "close": 12.5545464, "volume": 1784893.0}, {"date": "2008-02-20", "close": 12.2241636, "volume": 4069947.0}, {"date": "2008-02-21", "close": 11.99289564, "volume": 2960003.0}, {"date": "2008-02-22", "close": 11.43124488, "volume": 2315268.0}, {"date": "2008-02-25", "close": 11.2330152, "volume": 1949409.0}, {"date": "2008-02-26", "close": 11.33213004, "volume": 3003015.0}, {"date": "2008-02-27", "close": 11.3982066, "volume": 4542076.0}, {"date": "2008-02-28", "close": 11.13390036, "volume": 3868955.0}, {"date": "2008-02-29", "close": 10.5722496, "volume": 6749972.0}, {"date": "2008-03-03", "close": 10.01059884, "volume": 4766043.0}, {"date": "2008-03-04", "close": 9.64717776, "volume": 6002969.0}, {"date": "2008-03-05", "close": 10.0766754, "volume": 5283999.0}, {"date": "2008-03-06", "close": 10.17579024, "volume": 4590384.0}, {"date": "2008-03-07", "close": 9.84540744, "volume": 6808583.0}, {"date": "2008-03-10", "close": 9.81236916, "volume": 3041888.0}, {"date": "2008-03-11", "close": 9.34983324, "volume": 3100355.0}, {"date": "2008-03-12", "close": 9.54806292, "volume": 3595851.0}, {"date": "2008-03-13", "close": 9.34983324, "volume": 2035837.0}, {"date": "2008-03-14", "close": 9.7462926, "volume": 1701571.0}, {"date": "2008-03-17", "close": 9.28375668, "volume": 2810907.0}, {"date": "2008-03-18", "close": 9.77933088, "volume": 2672543.0}, {"date": "2008-03-19", "close": 9.911484, "volume": 4067127.0}, {"date": "2008-03-20", "close": 9.5811012, "volume": 9229982.0}, {"date": "2008-03-25", "close": 9.64717776, "volume": 3397758.0}, {"date": "2008-03-26", "close": 10.17579024, "volume": 2914157.0}, {"date": "2008-03-27", "close": 10.53921132, "volume": 3768672.0}, {"date": "2008-03-28", "close": 10.34098164, "volume": 3732441.0}, {"date": "2008-03-31", "close": 10.737441, "volume": 3149271.0}, {"date": "2008-04-01", "close": 10.60528788, "volume": 1998415.0}, {"date": "2008-04-02", "close": 10.5722496, "volume": 4748968.0}, {"date": "2008-04-03", "close": 10.737441, "volume": 2251802.0}, {"date": "2008-04-04", "close": 11.0678238, "volume": 2133119.0}, {"date": "2008-04-07", "close": 10.9026324, "volume": 1942732.0}, {"date": "2008-04-08", "close": 10.83655584, "volume": 3298468.0}, {"date": "2008-04-09", "close": 10.5722496, "volume": 2374298.0}, {"date": "2008-04-10", "close": 10.10971368, "volume": 2410033.0}, {"date": "2008-04-11", "close": 10.04363712, "volume": 1339750.0}, {"date": "2008-04-14", "close": 9.77933088, "volume": 3587542.0}, {"date": "2008-04-15", "close": 10.04363712, "volume": 3893556.0}, {"date": "2008-04-16", "close": 10.20882852, "volume": 1469377.0}, {"date": "2008-04-17", "close": 10.37401992, "volume": 2496187.0}, {"date": "2008-04-18", "close": 10.34098164, "volume": 2608327.0}, {"date": "2008-04-21", "close": 10.70440272, "volume": 2876798.0}, {"date": "2008-04-22", "close": 10.44009648, "volume": 1668139.0}, {"date": "2008-04-23", "close": 10.63832616, "volume": 3146272.0}, {"date": "2008-04-24", "close": 10.2418668, "volume": 3951770.0}, {"date": "2008-04-28", "close": 10.80351756, "volume": 2565252.0}, {"date": "2008-04-29", "close": 11.00174724, "volume": 2780465.0}, {"date": "2008-04-30", "close": 11.00174724, "volume": 4489317.0}, {"date": "2008-05-01", "close": 10.67136444, "volume": 2548655.0}, {"date": "2008-05-02", "close": 10.50617304, "volume": 3543383.0}, {"date": "2008-05-05", "close": 10.70440272, "volume": 2265155.0}, {"date": "2008-05-06", "close": 10.37401992, "volume": 2249481.0}, {"date": "2008-05-07", "close": 10.10971368, "volume": 4094006.0}, {"date": "2008-05-08", "close": 10.44009648, "volume": 6071509.0}, {"date": "2008-05-09", "close": 10.47313476, "volume": 3138417.0}, {"date": "2008-05-12", "close": 10.37401992, "volume": 4299094.0}, {"date": "2008-05-13", "close": 10.44009648, "volume": 3874165.0}, {"date": "2008-05-14", "close": 10.47313476, "volume": 7186762.0}, {"date": "2008-05-15", "close": 10.86959412, "volume": 12209017.0}, {"date": "2008-05-16", "close": 10.737441, "volume": 2876070.0}, {"date": "2008-05-19", "close": 10.4070582, "volume": 2754731.0}, {"date": "2008-05-20", "close": 10.50617304, "volume": 2465357.0}, {"date": "2008-05-21", "close": 10.4070582, "volume": 2538762.0}, {"date": "2008-05-22", "close": 10.0766754, "volume": 4060983.0}, {"date": "2008-05-23", "close": 9.77933088, "volume": 4965910.0}, {"date": "2008-05-26", "close": 9.94452228, "volume": 2962138.0}, {"date": "2008-05-27", "close": 9.71325432, "volume": 3275442.0}, {"date": "2008-05-28", "close": 9.54806292, "volume": 3949606.0}, {"date": "2008-05-29", "close": 9.64717776, "volume": 4249668.0}, {"date": "2008-05-30", "close": 9.51502464, "volume": 3740655.0}, {"date": "2008-06-02", "close": 9.48198636, "volume": 4714106.0}, {"date": "2008-06-03", "close": 9.48198636, "volume": 4505648.0}, {"date": "2008-06-04", "close": 9.71325432, "volume": 2788000.0}, {"date": "2008-06-05", "close": 9.81236916, "volume": 2914791.0}, {"date": "2008-06-06", "close": 9.81236916, "volume": 3478092.0}, {"date": "2008-06-10", "close": 9.21768012, "volume": 4000313.0}, {"date": "2008-06-11", "close": 9.11856528, "volume": 2809441.0}, {"date": "2008-06-12", "close": 8.9203356, "volume": 8144538.0}, {"date": "2008-06-13", "close": 8.55691452, "volume": 11307678.0}, {"date": "2008-06-16", "close": 8.7551442, "volume": 2851979.0}, {"date": "2008-06-17", "close": 8.9203356, "volume": 4472844.0}, {"date": "2008-06-18", "close": 9.01945044, "volume": 4260278.0}, {"date": "2008-06-19", "close": 8.65602936, "volume": 4634871.0}, {"date": "2008-06-20", "close": 8.88729732, "volume": 5614231.0}, {"date": "2008-06-23", "close": 8.5899528, "volume": 3761523.0}, {"date": "2008-06-24", "close": 8.4247614, "volume": 3959595.0}, {"date": "2008-06-25", "close": 8.12741688, "volume": 7809986.0}, {"date": "2008-06-26", "close": 8.0943786, "volume": 12943593.0}, {"date": "2008-06-27", "close": 7.56576612, "volume": 4983788.0}, {"date": "2008-06-30", "close": 7.33449816, "volume": 6261054.0}, {"date": "2008-07-01", "close": 7.23538332, "volume": 3907400.0}, {"date": "2008-07-02", "close": 7.46665128, "volume": 4313498.0}, {"date": "2008-07-03", "close": 7.9291872, "volume": 3182821.0}, {"date": "2008-07-04", "close": 8.12741688, "volume": 5191176.0}, {"date": "2008-07-07", "close": 6.9380388, "volume": 14639620.0}, {"date": "2008-07-08", "close": 6.17815836, "volume": 15251369.0}, {"date": "2008-07-09", "close": 5.71562244, "volume": 16477635.0}, {"date": "2008-07-10", "close": 5.35220136, "volume": 13300832.0}, {"date": "2008-07-11", "close": 5.15397168, "volume": 11841998.0}, {"date": "2008-07-14", "close": 4.92270372, "volume": 6701043.0}, {"date": "2008-07-15", "close": 4.75751232, "volume": 6849762.0}, {"date": "2008-07-16", "close": 4.59232092, "volume": 10319837.0}, {"date": "2008-07-17", "close": 4.97226114, "volume": 11106502.0}, {"date": "2008-07-18", "close": 5.15397168, "volume": 7055725.0}, {"date": "2008-07-21", "close": 5.56695018, "volume": 7009693.0}, {"date": "2008-07-22", "close": 5.41827792, "volume": 8553943.0}, {"date": "2008-07-23", "close": 5.79821814, "volume": 6351056.0}, {"date": "2008-07-24", "close": 6.17815836, "volume": 7397664.0}, {"date": "2008-07-25", "close": 5.74866072, "volume": 3453364.0}, {"date": "2008-07-28", "close": 5.55043104, "volume": 5334763.0}, {"date": "2008-07-29", "close": 5.22004824, "volume": 6257647.0}, {"date": "2008-07-30", "close": 5.2861248, "volume": 3636788.0}, {"date": "2008-07-31", "close": 5.02181856, "volume": 10055826.0}, {"date": "2008-08-01", "close": 5.18700996, "volume": 5486503.0}, {"date": "2008-08-04", "close": 4.955742, "volume": 2119060.0}, {"date": "2008-08-05", "close": 5.2035291, "volume": 4598185.0}, {"date": "2008-08-06", "close": 5.43479706, "volume": 2394788.0}, {"date": "2008-08-07", "close": 5.89733298, "volume": 2704544.0}, {"date": "2008-08-08", "close": 5.64954588, "volume": 4927440.0}, {"date": "2008-08-11", "close": 5.74866072, "volume": 3661860.0}, {"date": "2008-08-12", "close": 5.9468904, "volume": 4635940.0}, {"date": "2008-08-13", "close": 5.55043104, "volume": 9077954.0}, {"date": "2008-08-14", "close": 5.48435448, "volume": 13376853.0}, {"date": "2008-08-15", "close": 5.68258416, "volume": 5196468.0}, {"date": "2008-08-18", "close": 5.81473728, "volume": 4747973.0}, {"date": "2008-08-19", "close": 5.38523964, "volume": 8043316.0}, {"date": "2008-08-20", "close": 5.26960566, "volume": 7911038.0}, {"date": "2008-08-21", "close": 5.38523964, "volume": 4649383.0}, {"date": "2008-08-22", "close": 5.4513162, "volume": 2390489.0}, {"date": "2008-08-25", "close": 5.64954588, "volume": 1772960.0}, {"date": "2008-08-26", "close": 5.6165076, "volume": 2269728.0}, {"date": "2008-08-27", "close": 5.56695018, "volume": 3943399.0}, {"date": "2008-08-28", "close": 5.51739276, "volume": 9063852.0}, {"date": "2008-08-29", "close": 5.74866072, "volume": 13504587.0}, {"date": "2008-09-01", "close": 5.97992868, "volume": 4100332.0}, {"date": "2008-09-02", "close": 6.26075406, "volume": 13288205.0}, {"date": "2008-09-03", "close": 6.1946775, "volume": 5643964.0}, {"date": "2008-09-04", "close": 6.1120818, "volume": 5223337.0}, {"date": "2008-09-05", "close": 5.91385212, "volume": 3978316.0}, {"date": "2008-09-08", "close": 6.2772732, "volume": 5500423.0}, {"date": "2008-09-09", "close": 6.39290718, "volume": 8112600.0}, {"date": "2008-09-10", "close": 6.67373256, "volume": 3301481.0}, {"date": "2008-09-11", "close": 6.70677084, "volume": 3995525.0}, {"date": "2008-09-12", "close": 6.40942632, "volume": 4795372.0}, {"date": "2008-09-15", "close": 5.9468904, "volume": 5297611.0}, {"date": "2008-09-16", "close": 5.6165076, "volume": 11740197.0}, {"date": "2008-09-17", "close": 5.31916308, "volume": 6305153.0}, {"date": "2008-09-18", "close": 5.4513162, "volume": 9407474.0}, {"date": "2008-09-19", "close": 6.2772732, "volume": 17669822.0}, {"date": "2008-09-22", "close": 6.80588568, "volume": 8341526.0}, {"date": "2008-09-23", "close": 6.2772732, "volume": 3674814.0}, {"date": "2008-09-24", "close": 6.50854116, "volume": 4292589.0}, {"date": "2008-09-25", "close": 6.64069428, "volume": 4696067.0}, {"date": "2008-09-26", "close": 6.57461772, "volume": 3138271.0}, {"date": "2008-09-29", "close": 6.07904352, "volume": 1746850.0}, {"date": "2008-09-30", "close": 5.781699, "volume": 1800137.0}, {"date": "2008-10-01", "close": 5.55043104, "volume": 3017341.0}, {"date": "2008-10-02", "close": 5.97992868, "volume": 2396302.0}, {"date": "2008-10-03", "close": 5.68258416, "volume": 2742895.0}, {"date": "2008-10-06", "close": 5.31916308, "volume": 1419661.0}, {"date": "2008-10-07", "close": 5.4513162, "volume": 3309320.0}, {"date": "2008-10-08", "close": 5.08789512, "volume": 4782555.0}, {"date": "2008-10-09", "close": 4.52624436, "volume": 6829558.0}, {"date": "2008-10-10", "close": 3.93155532, "volume": 7732460.0}, {"date": "2008-10-13", "close": 3.6342108, "volume": 4166847.0}, {"date": "2008-10-14", "close": 3.4690194, "volume": 7756234.0}, {"date": "2008-10-15", "close": 3.6342108, "volume": 10924359.0}, {"date": "2008-10-16", "close": 3.36990456, "volume": 5553100.0}, {"date": "2008-10-17", "close": 3.60117252, "volume": 6428464.0}, {"date": "2008-10-20", "close": 3.61769166, "volume": 7042873.0}, {"date": "2008-10-21", "close": 3.7994022, "volume": 5075865.0}, {"date": "2008-10-27", "close": 3.64728, "volume": 25132071.0}, {"date": "2008-10-28", "close": 3.73412, "volume": 14884617.0}, {"date": "2008-10-29", "close": 3.6907, "volume": 12492739.0}, {"date": "2008-10-30", "close": 3.43018, "volume": 20391134.0}, {"date": "2008-10-31", "close": 3.23479, "volume": 24296269.0}, {"date": "2008-11-03", "close": 3.62557, "volume": 7011126.0}, {"date": "2008-11-04", "close": 3.64728, "volume": 6993235.0}, {"date": "2008-11-05", "close": 3.79925, "volume": 7688044.0}, {"date": "2008-11-06", "close": 3.79925, "volume": 7033079.0}, {"date": "2008-11-07", "close": 3.9078, "volume": 7054731.0}, {"date": "2008-11-10", "close": 4.32029, "volume": 11796787.0}, {"date": "2008-11-11", "close": 4.5591, "volume": 34115078.0}, {"date": "2008-11-12", "close": 5.16698, "volume": 25585107.0}, {"date": "2008-11-13", "close": 4.84133, "volume": 10850371.0}, {"date": "2008-11-14", "close": 4.86304, "volume": 4693061.0}, {"date": "2008-11-17", "close": 4.42884, "volume": 9137862.0}, {"date": "2008-11-18", "close": 4.47226, "volume": 6309801.0}, {"date": "2008-11-19", "close": 4.53739, "volume": 8871607.0}, {"date": "2008-11-20", "close": 4.51568, "volume": 7676185.0}, {"date": "2008-11-21", "close": 3.86438, "volume": 5796068.0}, {"date": "2008-11-24", "close": 3.77754, "volume": 2936281.0}, {"date": "2008-11-25", "close": 4.27687, "volume": 7413947.0}, {"date": "2008-11-26", "close": 4.16832, "volume": 3183617.0}, {"date": "2008-11-27", "close": 4.03806, "volume": 1950371.0}, {"date": "2008-11-28", "close": 4.08148, "volume": 3050403.0}, {"date": "2008-12-01", "close": 3.99464, "volume": 3777523.0}, {"date": "2008-12-02", "close": 3.6907, "volume": 5711181.0}, {"date": "2008-12-03", "close": 3.62557, "volume": 6140111.0}, {"date": "2008-12-04", "close": 3.4736, "volume": 3472166.0}, {"date": "2008-12-05", "close": 3.60386, "volume": 3424100.0}, {"date": "2008-12-08", "close": 3.49531, "volume": 6094822.0}, {"date": "2008-12-09", "close": 3.9078, "volume": 5429335.0}, {"date": "2008-12-10", "close": 3.99464, "volume": 5457141.0}, {"date": "2008-12-11", "close": 3.88609, "volume": 3768889.0}, {"date": "2008-12-12", "close": 3.88609, "volume": 2313992.0}, {"date": "2008-12-15", "close": 3.75583, "volume": 3802006.0}, {"date": "2008-12-16", "close": 3.84267, "volume": 3257782.0}, {"date": "2008-12-17", "close": 3.92951, "volume": 3476705.0}, {"date": "2008-12-18", "close": 4.1249, "volume": 21394637.0}, {"date": "2008-12-19", "close": 4.01635, "volume": 97596689.0}, {"date": "2008-12-22", "close": 4.03806, "volume": 2727630.0}, {"date": "2008-12-23", "close": 4.08148, "volume": 2973194.0}, {"date": "2008-12-24", "close": 3.95122, "volume": 3667965.0}, {"date": "2008-12-29", "close": 3.84267, "volume": 6276946.0}, {"date": "2008-12-30", "close": 3.95122, "volume": 2362845.0}, {"date": "2008-12-31", "close": 3.99464, "volume": 1738135.0}, {"date": "2009-01-02", "close": 4.01635, "volume": 1004651.0}, {"date": "2009-01-05", "close": 3.95122, "volume": 3119686.0}, {"date": "2009-01-06", "close": 3.95122, "volume": 4048877.0}, {"date": "2009-01-07", "close": 3.88609, "volume": 22219669.0}, {"date": "2009-01-08", "close": 3.92951, "volume": 2525375.0}, {"date": "2009-01-09", "close": 3.95122, "volume": 4118635.0}, {"date": "2009-01-12", "close": 3.92951, "volume": 5452128.0}, {"date": "2009-01-13", "close": 3.88609, "volume": 5682554.0}, {"date": "2009-01-14", "close": 3.88609, "volume": 5364760.0}, {"date": "2009-01-15", "close": 3.75583, "volume": 6440738.0}, {"date": "2009-01-16", "close": 3.66899, "volume": 2532636.0}, {"date": "2009-01-19", "close": 3.66899, "volume": 2571797.0}, {"date": "2009-01-20", "close": 3.4736, "volume": 7861580.0}, {"date": "2009-01-21", "close": 3.23479, "volume": 4517613.0}, {"date": "2009-01-22", "close": 3.29992, "volume": 4812601.0}, {"date": "2009-01-23", "close": 3.21308, "volume": 4911828.0}, {"date": "2009-01-27", "close": 3.38676, "volume": 3783807.0}, {"date": "2009-01-28", "close": 3.43018, "volume": 5871648.0}, {"date": "2009-01-29", "close": 3.36505, "volume": 5738902.0}, {"date": "2009-01-30", "close": 3.29992, "volume": 3925510.0}, {"date": "2009-02-02", "close": 3.56044, "volume": 4458278.0}, {"date": "2009-02-03", "close": 2.97427, "volume": 12045594.0}, {"date": "2009-02-04", "close": 2.73546, "volume": 7939995.0}, {"date": "2009-02-05", "close": 2.73546, "volume": 3507125.0}, {"date": "2009-02-06", "close": 2.64862, "volume": 5183641.0}, {"date": "2009-02-09", "close": 2.62691, "volume": 7399731.0}, {"date": "2009-02-10", "close": 2.6052, "volume": 4290640.0}, {"date": "2009-02-11", "close": 2.6052, "volume": 3910433.0}, {"date": "2009-02-12", "close": 2.51836, "volume": 4792375.0}, {"date": "2009-02-13", "close": 2.34468, "volume": 4362352.0}, {"date": "2009-02-16", "close": 2.21442, "volume": 5185188.0}, {"date": "2009-02-17", "close": 2.06245, "volume": 8508122.0}, {"date": "2009-02-18", "close": 1.9539, "volume": 5481543.0}, {"date": "2009-02-19", "close": 2.34468, "volume": 10791433.0}, {"date": "2009-02-20", "close": 2.27955, "volume": 6354161.0}, {"date": "2009-02-23", "close": 2.27955, "volume": 25325696.0}, {"date": "2009-02-24", "close": 2.25784, "volume": 4125929.0}, {"date": "2009-02-25", "close": 2.23613, "volume": 5592576.0}, {"date": "2009-02-26", "close": 2.19271, "volume": 3938029.0}, {"date": "2009-02-27", "close": 2.04074, "volume": 3685258.0}, {"date": "2009-03-02", "close": 1.7368, "volume": 4324491.0}, {"date": "2009-03-03", "close": 1.54141, "volume": 9184846.0}, {"date": "2009-03-04", "close": 1.17234, "volume": 9807665.0}, {"date": "2009-03-05", "close": 1.3026, "volume": 13794728.0}, {"date": "2009-03-06", "close": 1.17234, "volume": 6233130.0}, {"date": "2009-03-09", "close": 0.99866, "volume": 7861032.0}, {"date": "2009-03-10", "close": 1.17234, "volume": 7908469.0}, {"date": "2009-03-11", "close": 1.25918, "volume": 11873042.0}, {"date": "2009-03-12", "close": 1.38944, "volume": 4644759.0}, {"date": "2009-03-13", "close": 1.64996, "volume": 11107170.0}, {"date": "2009-03-16", "close": 1.97561, "volume": 11353825.0}, {"date": "2009-03-17", "close": 2.21442, "volume": 10190280.0}, {"date": "2009-03-18", "close": 2.12758, "volume": 11931029.0}, {"date": "2009-03-19", "close": 1.86706, "volume": 14270076.0}, {"date": "2009-03-20", "close": 1.25918, "volume": 11770692.0}, {"date": "2009-03-23", "close": 1.43286, "volume": 18067214.0}, {"date": "2009-03-24", "close": 1.58483, "volume": 10260883.0}, {"date": "2009-03-25", "close": 1.54141, "volume": 6570240.0}, {"date": "2009-03-26", "close": 1.71509, "volume": 7551692.0}, {"date": "2009-03-27", "close": 1.9539, "volume": 9382375.0}, {"date": "2009-03-30", "close": 1.84535, "volume": 10876179.0}, {"date": "2009-03-31", "close": 1.88877, "volume": 9717044.0}, {"date": "2009-04-01", "close": 1.86706, "volume": 4668988.0}, {"date": "2009-04-02", "close": 2.10587, "volume": 9323342.0}, {"date": "2009-04-03", "close": 2.21442, "volume": 7509526.0}, {"date": "2009-04-06", "close": 2.23613, "volume": 5568115.0}, {"date": "2009-04-07", "close": 2.12758, "volume": 6505253.0}, {"date": "2009-04-08", "close": 1.91048, "volume": 6429385.0}, {"date": "2009-04-09", "close": 2.01903, "volume": 5372850.0}, {"date": "2009-04-14", "close": 2.08416, "volume": 4027503.0}, {"date": "2009-04-15", "close": 1.99732, "volume": 7547889.0}, {"date": "2009-04-16", "close": 2.12758, "volume": 2636057.0}, {"date": "2009-04-17", "close": 2.27955, "volume": 7014915.0}, {"date": "2009-04-20", "close": 2.56178, "volume": 10543961.0}, {"date": "2009-04-21", "close": 2.171, "volume": 11104706.0}, {"date": "2009-04-22", "close": 1.86706, "volume": 14659596.0}, {"date": "2009-04-23", "close": 1.78022, "volume": 11432683.0}, {"date": "2009-04-24", "close": 1.80193, "volume": 8772698.0}, {"date": "2009-04-27", "close": 1.84535, "volume": 7433790.0}, {"date": "2009-04-28", "close": 1.9539, "volume": 6517652.0}, {"date": "2009-04-29", "close": 1.97561, "volume": 11574740.0}, {"date": "2009-04-30", "close": 2.04074, "volume": 8719556.0}, {"date": "2009-05-01", "close": 1.91048, "volume": 12604471.0}, {"date": "2009-05-04", "close": 1.93219, "volume": 4946851.0}, {"date": "2009-05-05", "close": 2.04074, "volume": 5527740.0}, {"date": "2009-05-06", "close": 2.06245, "volume": 6226351.0}, {"date": "2009-05-11", "close": 2.3, "volume": 68180776.0}, {"date": "2009-05-12", "close": 2.1, "volume": 26400122.0}, {"date": "2009-05-13", "close": 2.225, "volume": 31185817.0}, {"date": "2009-05-14", "close": 2.125, "volume": 19067156.0}, {"date": "2009-05-15", "close": 2.05, "volume": 16422748.0}, {"date": "2009-05-18", "close": 2.05, "volume": 9714376.0}, {"date": "2009-05-19", "close": 2.125, "volume": 9454565.0}, {"date": "2009-05-20", "close": 2.25, "volume": 18337365.0}, {"date": "2009-05-21", "close": 2.35, "volume": 25136460.0}, {"date": "2009-05-22", "close": 2.45, "volume": 26362183.0}, {"date": "2009-05-25", "close": 2.45, "volume": 15238910.0}, {"date": "2009-05-26", "close": 2.575, "volume": 43087630.0}, {"date": "2009-05-27", "close": 2.5, "volume": 47254364.0}, {"date": "2009-05-28", "close": 2.45, "volume": 14677101.0}, {"date": "2009-05-29", "close": 2.55, "volume": 31558578.0}, {"date": "2009-06-01", "close": 2.475, "volume": 12342290.0}, {"date": "2009-06-02", "close": 2.4, "volume": 15911721.0}, {"date": "2009-06-03", "close": 2.7, "volume": 44406750.0}, {"date": "2009-06-04", "close": 2.8, "volume": 39299775.0}, {"date": "2009-06-05", "close": 2.65, "volume": 21583022.0}, {"date": "2009-06-09", "close": 2.375, "volume": 23262215.0}, {"date": "2009-06-10", "close": 2.525, "volume": 16421488.0}, {"date": "2009-06-11", "close": 2.5, "volume": 15671319.0}, {"date": "2009-06-12", "close": 2.5, "volume": 12001444.0}, {"date": "2009-06-15", "close": 2.6, "volume": 9563098.0}, {"date": "2009-06-16", "close": 2.6, "volume": 13705053.0}, {"date": "2009-06-17", "close": 2.55, "volume": 13873477.0}, {"date": "2009-06-18", "close": 2.475, "volume": 14689702.0}, {"date": "2009-06-19", "close": 2.4, "volume": 12067382.0}, {"date": "2009-06-22", "close": 2.35, "volume": 12534271.0}, {"date": "2009-06-23", "close": 2.375, "volume": 12882179.0}, {"date": "2009-06-24", "close": 2.5, "volume": 16541914.0}, {"date": "2009-06-25", "close": 2.525, "volume": 11328787.0}, {"date": "2009-06-26", "close": 2.375, "volume": 14833153.0}, {"date": "2009-06-29", "close": 2.475, "volume": 7936326.0}, {"date": "2009-06-30", "close": 2.45, "volume": 14521125.0}, {"date": "2009-07-01", "close": 2.375, "volume": 8012147.0}, {"date": "2009-07-02", "close": 2.5, "volume": 11317274.0}, {"date": "2009-07-03", "close": 2.525, "volume": 6781559.0}, {"date": "2009-07-06", "close": 2.55, "volume": 7002336.0}, {"date": "2009-07-07", "close": 2.5, "volume": 6338993.0}, {"date": "2009-07-08", "close": 2.65, "volume": 12040176.0}, {"date": "2009-07-09", "close": 2.5, "volume": 13853558.0}, {"date": "2009-07-10", "close": 2.55, "volume": 2949696.0}, {"date": "2009-07-13", "close": 2.475, "volume": 5002873.0}, {"date": "2009-07-14", "close": 2.625, "volume": 5850827.0}, {"date": "2009-07-15", "close": 2.6, "volume": 9161939.0}, {"date": "2009-07-16", "close": 2.6, "volume": 6688578.0}, {"date": "2009-07-17", "close": 2.65, "volume": 6049017.0}, {"date": "2009-07-20", "close": 2.675, "volume": 5650467.0}, {"date": "2009-07-21", "close": 2.65, "volume": 4699413.0}, {"date": "2009-07-22", "close": 2.725, "volume": 9119391.0}, {"date": "2009-07-23", "close": 2.725, "volume": 6353347.0}, {"date": "2009-07-24", "close": 2.65, "volume": 6319622.0}, {"date": "2009-07-27", "close": 2.675, "volume": 5719408.0}, {"date": "2009-07-28", "close": 2.7, "volume": 10372408.0}, {"date": "2009-07-29", "close": 2.675, "volume": 8791528.0}, {"date": "2009-07-30", "close": 2.75, "volume": 16149670.0}, {"date": "2009-07-31", "close": 2.65, "volume": 15048726.0}, {"date": "2009-08-03", "close": 2.575, "volume": 21420675.0}, {"date": "2009-08-04", "close": 2.6, "volume": 88345117.0}, {"date": "2009-08-05", "close": 2.525, "volume": 855035636.0}, {"date": "2009-08-06", "close": 2.7, "volume": 54157739.0}, {"date": "2009-08-07", "close": 2.675, "volume": 19493414.0}, {"date": "2009-08-10", "close": 2.725, "volume": 24935441.0}, {"date": "2009-08-11", "close": 2.725, "volume": 15694201.0}, {"date": "2009-08-12", "close": 2.85, "volume": 24408272.0}, {"date": "2009-08-13", "close": 2.925, "volume": 36067243.0}, {"date": "2009-08-14", "close": 2.85, "volume": 20590372.0}, {"date": "2009-08-17", "close": 2.775, "volume": 5295330.0}, {"date": "2009-08-18", "close": 2.7, "volume": 7625265.0}, {"date": "2009-08-19", "close": 2.825, "volume": 12901242.0}, {"date": "2009-08-20", "close": 2.75, "volume": 10813343.0}, {"date": "2009-08-21", "close": 2.7, "volume": 9563186.0}, {"date": "2009-08-24", "close": 2.75, "volume": 6005244.0}, {"date": "2009-08-25", "close": 2.675, "volume": 12451278.0}, {"date": "2009-08-26", "close": 2.875, "volume": 16727814.0}, {"date": "2009-08-27", "close": 2.975, "volume": 22461859.0}, {"date": "2009-08-28", "close": 3.1, "volume": 24677783.0}, {"date": "2009-08-31", "close": 3.075, "volume": 14350120.0}, {"date": "2009-09-01", "close": 3.025, "volume": 10313710.0}, {"date": "2009-09-02", "close": 3.0, "volume": 10546767.0}, {"date": "2009-09-03", "close": 2.95, "volume": 9200944.0}, {"date": "2009-09-04", "close": 3.0, "volume": 9498396.0}, {"date": "2009-09-07", "close": 3.025, "volume": 5545327.0}, {"date": "2009-09-08", "close": 3.025, "volume": 10202413.0}, {"date": "2009-09-09", "close": 3.0, "volume": 9206457.0}, {"date": "2009-09-10", "close": 3.0, "volume": 9172544.0}, {"date": "2009-09-11", "close": 3.025, "volume": 10037263.0}, {"date": "2009-09-14", "close": 2.975, "volume": 8435905.0}, {"date": "2009-09-15", "close": 3.0, "volume": 13656927.0}, {"date": "2009-09-16", "close": 3.05, "volume": 14709428.0}, {"date": "2009-09-17", "close": 3.2, "volume": 14376265.0}, {"date": "2009-09-18", "close": 3.425, "volume": 23459161.0}, {"date": "2009-09-21", "close": 3.35, "volume": 12486524.0}, {"date": "2009-09-22", "close": 3.25, "volume": 5792506.0}, {"date": "2009-09-23", "close": 3.35, "volume": 7000496.0}, {"date": "2009-09-24", "close": 3.275, "volume": 10627730.0}, {"date": "2009-09-25", "close": 3.2, "volume": 12989697.0}, {"date": "2009-09-28", "close": 3.275, "volume": 7694940.0}, {"date": "2009-09-29", "close": 3.35, "volume": 8784837.0}, {"date": "2009-09-30", "close": 3.425, "volume": 18717360.0}, {"date": "2009-10-01", "close": 3.3, "volume": 9936002.0}, {"date": "2009-10-02", "close": 3.175, "volume": 10010276.0}, {"date": "2009-10-05", "close": 3.175, "volume": 2817572.0}, {"date": "2009-10-06", "close": 3.15, "volume": 6820117.0}, {"date": "2009-10-07", "close": 3.35, "volume": 11016171.0}, {"date": "2009-10-08", "close": 3.425, "volume": 7121748.0}, {"date": "2009-10-09", "close": 3.275, "volume": 8392909.0}, {"date": "2009-10-12", "close": 3.25, "volume": 7656957.0}, {"date": "2009-10-13", "close": 3.325, "volume": 3494872.0}, {"date": "2009-10-14", "close": 3.325, "volume": 3726309.0}, {"date": "2009-10-15", "close": 3.325, "volume": 10468236.0}, {"date": "2009-10-16", "close": 3.275, "volume": 6053423.0}, {"date": "2009-10-19", "close": 3.275, "volume": 6080095.0}, {"date": "2009-10-20", "close": 3.3, "volume": 8252343.0}, {"date": "2009-10-21", "close": 3.3, "volume": 7615448.0}, {"date": "2009-10-22", "close": 3.275, "volume": 3272226.0}, {"date": "2009-10-23", "close": 3.2, "volume": 11081055.0}, {"date": "2009-10-26", "close": 3.05, "volume": 12283260.0}, {"date": "2009-10-27", "close": 2.925, "volume": 22228819.0}, {"date": "2009-10-28", "close": 2.95, "volume": 23813942.0}, {"date": "2009-10-29", "close": 2.875, "volume": 12987708.0}, {"date": "2009-10-30", "close": 2.925, "volume": 19967453.0}, {"date": "2009-11-02", "close": 2.925, "volume": 12535164.0}, {"date": "2009-11-03", "close": 3.05, "volume": 8206251.0}, {"date": "2009-11-04", "close": 3.0, "volume": 16189466.0}, {"date": "2009-11-05", "close": 2.875, "volume": 8245011.0}, {"date": "2009-11-06", "close": 2.975, "volume": 11622735.0}, {"date": "2009-11-09", "close": 3.025, "volume": 7829613.0}, {"date": "2009-11-10", "close": 3.075, "volume": 10898078.0}, {"date": "2009-11-11", "close": 3.225, "volume": 14879309.0}, {"date": "2009-11-12", "close": 3.2, "volume": 6983120.0}, {"date": "2009-11-13", "close": 3.225, "volume": 6616988.0}, {"date": "2009-11-16", "close": 3.25, "volume": 9521770.0}, {"date": "2009-11-17", "close": 3.2, "volume": 7879529.0}, {"date": "2009-11-18", "close": 3.25, "volume": 8991891.0}, {"date": "2009-11-19", "close": 3.3, "volume": 9323947.0}, {"date": "2009-11-20", "close": 3.175, "volume": 6927978.0}, {"date": "2009-11-23", "close": 3.125, "volume": 7678292.0}, {"date": "2009-11-24", "close": 3.025, "volume": 6633435.0}, {"date": "2009-11-25", "close": 3.025, "volume": 8722974.0}, {"date": "2009-11-26", "close": 2.95, "volume": 5251279.0}, {"date": "2009-11-27", "close": 2.9, "volume": 6963905.0}, {"date": "2009-11-30", "close": 2.975, "volume": 6822954.0}, {"date": "2009-12-01", "close": 3.0, "volume": 9942860.0}, {"date": "2009-12-02", "close": 2.925, "volume": 7146260.0}, {"date": "2009-12-03", "close": 2.925, "volume": 14802773.0}, {"date": "2009-12-04", "close": 2.9, "volume": 5754298.0}, {"date": "2009-12-07", "close": 2.875, "volume": 6872708.0}, {"date": "2009-12-08", "close": 2.925, "volume": 4322850.0}, {"date": "2009-12-09", "close": 2.875, "volume": 5619227.0}, {"date": "2009-12-10", "close": 2.825, "volume": 10963551.0}, {"date": "2009-12-11", "close": 2.775, "volume": 9853609.0}, {"date": "2009-12-14", "close": 2.8, "volume": 10582858.0}, {"date": "2009-12-15", "close": 2.85, "volume": 16163342.0}, {"date": "2009-12-16", "close": 2.825, "volume": 9515803.0}, {"date": "2009-12-17", "close": 2.95, "volume": 17447976.0}, {"date": "2009-12-18", "close": 2.9, "volume": 9153029.0}, {"date": "2009-12-21", "close": 2.85, "volume": 9602995.0}, {"date": "2009-12-22", "close": 2.9, "volume": 4647251.0}, {"date": "2009-12-23", "close": 2.975, "volume": 4868852.0}, {"date": "2009-12-24", "close": 2.925, "volume": 4493694.0}, {"date": "2009-12-29", "close": 2.95, "volume": 2635295.0}, {"date": "2009-12-30", "close": 2.975, "volume": 2890243.0}, {"date": "2009-12-31", "close": 3.025, "volume": 3795806.0}, {"date": "2010-01-04", "close": 3.0, "volume": 3430301.0}, {"date": "2010-01-05", "close": 3.1, "volume": 5671300.0}, {"date": "2010-01-06", "close": 3.075, "volume": 8188071.0}, {"date": "2010-01-07", "close": 3.075, "volume": 3530112.0}, {"date": "2010-01-08", "close": 3.025, "volume": 5196728.0}, {"date": "2010-01-11", "close": 3.05, "volume": 2487504.0}, {"date": "2010-01-12", "close": 2.95, "volume": 3942153.0}, {"date": "2010-01-13", "close": 2.925, "volume": 3943328.0}, {"date": "2010-01-14", "close": 2.925, "volume": 6088615.0}, {"date": "2010-01-15", "close": 2.95, "volume": 4257626.0}, {"date": "2010-01-18", "close": 3.0, "volume": 5371833.0}, {"date": "2010-01-19", "close": 2.9, "volume": 5242097.0}, {"date": "2010-01-20", "close": 2.9, "volume": 3741046.0}, {"date": "2010-01-21", "close": 2.85, "volume": 12451429.0}, {"date": "2010-01-22", "close": 2.775, "volume": 9823295.0}, {"date": "2010-01-25", "close": 2.75, "volume": 7496737.0}, {"date": "2010-01-27", "close": 2.85, "volume": 9429613.0}, {"date": "2010-01-28", "close": 2.85, "volume": 17159965.0}, {"date": "2010-01-29", "close": 2.85, "volume": 16590675.0}, {"date": "2010-02-01", "close": 2.85, "volume": 9857276.0}, {"date": "2010-02-02", "close": 3.0, "volume": 10857628.0}, {"date": "2010-02-03", "close": 3.05, "volume": 10300807.0}, {"date": "2010-02-04", "close": 3.1, "volume": 9502652.0}, {"date": "2010-02-05", "close": 2.975, "volume": 14071276.0}, {"date": "2010-02-08", "close": 2.9, "volume": 4777572.0}, {"date": "2010-02-09", "close": 2.85, "volume": 9673048.0}, {"date": "2010-02-10", "close": 2.925, "volume": 8112119.0}, {"date": "2010-02-11", "close": 2.925, "volume": 4639428.0}, {"date": "2010-02-12", "close": 2.9, "volume": 6479371.0}, {"date": "2010-02-15", "close": 2.85, "volume": 3358742.0}, {"date": "2010-02-16", "close": 2.9, "volume": 3030617.0}, {"date": "2010-02-17", "close": 2.95, "volume": 6400734.0}, {"date": "2010-02-18", "close": 3.025, "volume": 7987988.0}, {"date": "2010-02-19", "close": 3.025, "volume": 6056922.0}, {"date": "2010-02-22", "close": 2.975, "volume": 6709131.0}, {"date": "2010-02-23", "close": 3.0, "volume": 14091617.0}, {"date": "2010-02-24", "close": 2.95, "volume": 16349358.0}, {"date": "2010-02-25", "close": 2.9, "volume": 10988091.0}, {"date": "2010-02-26", "close": 2.875, "volume": 19828809.0}, {"date": "2010-03-01", "close": 2.9, "volume": 6950721.0}, {"date": "2010-03-02", "close": 2.925, "volume": 6492922.0}, {"date": "2010-03-03", "close": 2.9, "volume": 11705345.0}, {"date": "2010-03-04", "close": 2.925, "volume": 5005935.0}, {"date": "2010-03-05", "close": 2.975, "volume": 5335676.0}, {"date": "2010-03-08", "close": 2.975, "volume": 3638721.0}, {"date": "2010-03-09", "close": 2.975, "volume": 6473547.0}, {"date": "2010-03-10", "close": 2.875, "volume": 10099278.0}, {"date": "2010-03-11", "close": 2.875, "volume": 5416937.0}, {"date": "2010-03-12", "close": 2.85, "volume": 13972587.0}, {"date": "2010-03-15", "close": 2.8, "volume": 8288727.0}, {"date": "2010-03-16", "close": 2.85, "volume": 7712218.0}, {"date": "2010-03-17", "close": 2.8, "volume": 13991954.0}, {"date": "2010-03-18", "close": 2.85, "volume": 20935227.0}, {"date": "2010-03-19", "close": 2.8, "volume": 18957910.0}, {"date": "2010-03-22", "close": 2.85, "volume": 8307299.0}, {"date": "2010-03-23", "close": 2.85, "volume": 6518041.0}, {"date": "2010-03-24", "close": 2.825, "volume": 12027672.0}, {"date": "2010-03-25", "close": 2.775, "volume": 15680146.0}, {"date": "2010-03-26", "close": 2.825, "volume": 18812323.0}, {"date": "2010-03-29", "close": 2.825, "volume": 7840122.0}, {"date": "2010-03-30", "close": 2.875, "volume": 11652599.0}, {"date": "2010-03-31", "close": 2.875, "volume": 14214475.0}, {"date": "2010-04-01", "close": 2.925, "volume": 10817820.0}, {"date": "2010-04-06", "close": 2.95, "volume": 9960386.0}, {"date": "2010-04-07", "close": 2.875, "volume": 17148308.0}, {"date": "2010-04-08", "close": 2.9, "volume": 9118183.0}, {"date": "2010-04-09", "close": 2.9, "volume": 3841643.0}, {"date": "2010-04-12", "close": 2.9, "volume": 8675762.0}, {"date": "2010-04-13", "close": 2.85, "volume": 9757214.0}, {"date": "2010-04-14", "close": 2.925, "volume": 27192978.0}, {"date": "2010-04-15", "close": 2.975, "volume": 19868153.0}, {"date": "2010-04-16", "close": 2.95, "volume": 4797153.0}, {"date": "2010-04-19", "close": 2.925, "volume": 10490883.0}, {"date": "2010-04-20", "close": 2.9, "volume": 9052614.0}, {"date": "2010-04-21", "close": 2.875, "volume": 20327188.0}, {"date": "2010-04-22", "close": 2.875, "volume": 4861347.0}, {"date": "2010-04-23", "close": 2.875, "volume": 11620698.0}, {"date": "2010-04-27", "close": 2.925, "volume": 17117718.0}, {"date": "2010-04-28", "close": 2.875, "volume": 6315661.0}, {"date": "2010-04-29", "close": 2.9, "volume": 15994999.0}, {"date": "2010-04-30", "close": 2.925, "volume": 18346847.0}, {"date": "2010-05-03", "close": 2.975, "volume": 9427617.0}, {"date": "2010-05-04", "close": 2.925, "volume": 10530672.0}, {"date": "2010-05-05", "close": 2.85, "volume": 10992488.0}, {"date": "2010-05-06", "close": 2.775, "volume": 9970915.0}, {"date": "2010-05-07", "close": 2.725, "volume": 12399511.0}, {"date": "2010-05-10", "close": 2.8, "volume": 6311514.0}, {"date": "2010-05-11", "close": 2.825, "volume": 9230714.0}, {"date": "2010-05-26", "close": 2.6, "volume": 10268634.0}, {"date": "2010-05-27", "close": 2.58, "volume": 11715192.0}, {"date": "2010-05-28", "close": 2.68, "volume": 6662685.0}, {"date": "2010-05-31", "close": 2.64, "volume": 7868849.0}, {"date": "2010-06-01", "close": 2.57, "volume": 10173053.0}, {"date": "2010-06-02", "close": 2.62, "volume": 7148366.0}, {"date": "2010-06-03", "close": 2.71, "volume": 9187636.0}, {"date": "2010-06-04", "close": 2.69, "volume": 6724842.0}, {"date": "2010-06-07", "close": 2.62, "volume": 7601801.0}, {"date": "2010-06-08", "close": 2.63, "volume": 7119007.0}, {"date": "2010-06-09", "close": 2.74, "volume": 15160864.0}, {"date": "2010-06-10", "close": 2.85, "volume": 24278528.0}, {"date": "2010-06-11", "close": 2.78, "volume": 12085101.0}, {"date": "2010-06-15", "close": 2.9, "volume": 15927678.0}, {"date": "2010-06-16", "close": 2.94, "volume": 19748262.0}, {"date": "2010-06-17", "close": 2.94, "volume": 18907442.0}, {"date": "2010-06-18", "close": 2.89, "volume": 15412319.0}, {"date": "2010-06-21", "close": 2.91, "volume": 11024472.0}, {"date": "2010-06-22", "close": 2.94, "volume": 16294355.0}, {"date": "2010-06-23", "close": 2.89, "volume": 7208252.0}, {"date": "2010-06-24", "close": 2.91, "volume": 5756332.0}, {"date": "2010-06-25", "close": 2.91, "volume": 11262331.0}, {"date": "2010-06-28", "close": 2.86, "volume": 7389460.0}, {"date": "2010-06-29", "close": 2.89, "volume": 8829024.0}, {"date": "2010-06-30", "close": 2.81, "volume": 9574471.0}, {"date": "2010-07-01", "close": 2.8, "volume": 8114572.0}, {"date": "2010-07-02", "close": 2.83, "volume": 8200757.0}, {"date": "2010-07-05", "close": 2.78, "volume": 4265033.0}, {"date": "2010-07-06", "close": 2.85, "volume": 10328523.0}, {"date": "2010-07-07", "close": 2.87, "volume": 6214008.0}, {"date": "2010-07-08", "close": 2.9, "volume": 10167390.0}, {"date": "2010-07-09", "close": 2.9, "volume": 9732712.0}, {"date": "2010-07-12", "close": 2.94, "volume": 18076965.0}, {"date": "2010-07-13", "close": 2.96, "volume": 18813125.0}, {"date": "2010-07-14", "close": 2.99, "volume": 7941645.0}, {"date": "2010-07-15", "close": 2.96, "volume": 2544642.0}, {"date": "2010-07-16", "close": 2.95, "volume": 1908775.0}, {"date": "2010-07-19", "close": 2.92, "volume": 2976687.0}, {"date": "2010-07-20", "close": 2.98, "volume": 6727079.0}, {"date": "2010-07-21", "close": 2.97, "volume": 5629697.0}, {"date": "2010-07-22", "close": 2.94, "volume": 5323183.0}, {"date": "2010-07-23", "close": 2.97, "volume": 14458247.0}, {"date": "2010-07-26", "close": 2.91, "volume": 9498884.0}, {"date": "2010-07-27", "close": 2.95, "volume": 7465133.0}, {"date": "2010-07-28", "close": 2.93, "volume": 6166816.0}, {"date": "2010-07-29", "close": 2.91, "volume": 7411198.0}, {"date": "2010-07-30", "close": 2.86, "volume": 8715606.0}, {"date": "2010-08-02", "close": 2.89, "volume": 6104519.0}, {"date": "2010-08-03", "close": 2.93, "volume": 8393985.0}, {"date": "2010-08-04", "close": 2.9, "volume": 5619609.0}, {"date": "2010-08-05", "close": 2.93, "volume": 3201405.0}, {"date": "2010-08-06", "close": 2.89, "volume": 2807912.0}, {"date": "2010-08-09", "close": 2.9, "volume": 3800494.0}, {"date": "2010-08-10", "close": 2.94, "volume": 7364189.0}, {"date": "2010-08-11", "close": 2.88, "volume": 5433532.0}, {"date": "2010-08-12", "close": 2.87, "volume": 10030215.0}, {"date": "2010-08-13", "close": 2.87, "volume": 11443606.0}, {"date": "2010-08-16", "close": 2.86, "volume": 4083549.0}, {"date": "2010-08-17", "close": 2.87, "volume": 4627662.0}, {"date": "2010-08-18", "close": 2.92, "volume": 8532127.0}, {"date": "2010-08-19", "close": 2.93, "volume": 5257524.0}, {"date": "2010-08-20", "close": 2.93, "volume": 6996247.0}, {"date": "2010-08-23", "close": 2.91, "volume": 6259994.0}, {"date": "2010-08-24", "close": 3.02, "volume": 19560098.0}, {"date": "2010-08-25", "close": 3.0, "volume": 14715583.0}, {"date": "2010-08-26", "close": 3.05, "volume": 16920463.0}, {"date": "2010-08-27", "close": 3.02, "volume": 6744097.0}, {"date": "2010-08-30", "close": 3.04, "volume": 8024378.0}, {"date": "2010-08-31", "close": 2.99, "volume": 10768739.0}, {"date": "2010-09-01", "close": 3.06, "volume": 14980306.0}, {"date": "2010-09-02", "close": 3.06, "volume": 8817424.0}, {"date": "2010-09-03", "close": 3.07, "volume": 9681017.0}, {"date": "2010-09-06", "close": 3.16, "volume": 17985128.0}, {"date": "2010-09-07", "close": 3.08, "volume": 10625715.0}, {"date": "2010-09-08", "close": 3.05, "volume": 6065926.0}, {"date": "2010-09-09", "close": 3.09, "volume": 5132698.0}, {"date": "2010-09-10", "close": 3.05, "volume": 7594700.0}, {"date": "2010-09-13", "close": 3.06, "volume": 6034597.0}, {"date": "2010-09-14", "close": 3.04, "volume": 11023171.0}, {"date": "2010-09-15", "close": 3.02, "volume": 13106372.0}, {"date": "2010-09-16", "close": 2.96, "volume": 11945442.0}, {"date": "2010-09-17", "close": 2.98, "volume": 10547747.0}, {"date": "2010-09-20", "close": 2.98, "volume": 4283709.0}, {"date": "2010-09-21", "close": 2.97, "volume": 4577840.0}, {"date": "2010-09-22", "close": 2.96, "volume": 6124731.0}, {"date": "2010-09-23", "close": 2.93, "volume": 8622487.0}, {"date": "2010-09-24", "close": 2.93, "volume": 16109392.0}, {"date": "2010-09-27", "close": 2.96, "volume": 5828326.0}, {"date": "2010-09-28", "close": 2.95, "volume": 3334123.0}, {"date": "2010-09-29", "close": 2.94, "volume": 4915343.0}, {"date": "2010-09-30", "close": 2.94, "volume": 10497906.0}, {"date": "2010-10-01", "close": 2.9, "volume": 5084273.0}, {"date": "2010-10-04", "close": 2.91, "volume": 2045436.0}, {"date": "2010-10-05", "close": 2.93, "volume": 9877170.0}, {"date": "2010-10-06", "close": 2.94, "volume": 8445911.0}, {"date": "2010-10-07", "close": 2.94, "volume": 5961228.0}, {"date": "2010-10-08", "close": 2.93, "volume": 6108175.0}, {"date": "2010-10-11", "close": 2.9, "volume": 8268276.0}, {"date": "2010-10-12", "close": 2.88, "volume": 5251694.0}, {"date": "2010-10-13", "close": 2.91, "volume": 10094237.0}, {"date": "2010-10-14", "close": 2.96, "volume": 7325584.0}, {"date": "2010-10-15", "close": 3.0, "volume": 3898318.0}, {"date": "2010-10-18", "close": 2.94, "volume": 4221141.0}, {"date": "2010-10-19", "close": 2.97, "volume": 4947253.0}, {"date": "2010-10-20", "close": 2.92, "volume": 3437210.0}, {"date": "2010-10-21", "close": 2.9, "volume": 8713141.0}, {"date": "2010-10-22", "close": 2.9, "volume": 10164093.0}, {"date": "2010-10-25", "close": 2.92, "volume": 5233861.0}, {"date": "2010-10-26", "close": 2.85, "volume": 17038544.0}, {"date": "2010-10-27", "close": 2.83, "volume": 265932692.0}, {"date": "2010-10-28", "close": 2.82, "volume": 21581279.0}, {"date": "2010-10-29", "close": 2.79, "volume": 17569184.0}, {"date": "2010-11-01", "close": 2.79, "volume": 13992888.0}, {"date": "2010-11-02", "close": 2.77, "volume": 15493757.0}, {"date": "2010-11-03", "close": 2.77, "volume": 19318954.0}, {"date": "2010-11-04", "close": 2.78, "volume": 8138088.0}, {"date": "2010-11-05", "close": 2.81, "volume": 5371591.0}, {"date": "2010-11-08", "close": 2.77, "volume": 13090199.0}, {"date": "2010-11-09", "close": 2.79, "volume": 10242113.0}, {"date": "2010-11-10", "close": 2.76, "volume": 18719775.0}, {"date": "2010-11-11", "close": 2.8, "volume": 12755130.0}, {"date": "2010-11-12", "close": 2.78, "volume": 6586749.0}, {"date": "2010-11-15", "close": 2.77, "volume": 15428151.0}, {"date": "2010-11-16", "close": 2.82, "volume": 10596598.0}, {"date": "2010-11-17", "close": 2.79, "volume": 8332046.0}, {"date": "2010-11-18", "close": 2.79, "volume": 12277856.0}, {"date": "2010-11-19", "close": 2.82, "volume": 5103028.0}, {"date": "2010-11-22", "close": 2.84, "volume": 7128487.0}, {"date": "2010-11-23", "close": 2.82, "volume": 12060758.0}, {"date": "2010-11-24", "close": 2.78, "volume": 8284989.0}, {"date": "2010-11-25", "close": 2.81, "volume": 9967901.0}, {"date": "2010-11-26", "close": 2.79, "volume": 3747109.0}, {"date": "2010-11-29", "close": 2.8, "volume": 3911494.0}, {"date": "2010-11-30", "close": 2.78, "volume": 6309753.0}, {"date": "2010-12-01", "close": 2.76, "volume": 7495385.0}, {"date": "2010-12-02", "close": 2.78, "volume": 13811566.0}, {"date": "2010-12-03", "close": 2.8, "volume": 8450307.0}, {"date": "2010-12-06", "close": 2.77, "volume": 13258235.0}, {"date": "2010-12-07", "close": 2.77, "volume": 10458268.0}, {"date": "2010-12-08", "close": 2.78, "volume": 13282667.0}, {"date": "2010-12-09", "close": 2.82, "volume": 16383706.0}, {"date": "2010-12-10", "close": 2.88, "volume": 14492050.0}, {"date": "2010-12-13", "close": 2.84, "volume": 7683594.0}, {"date": "2010-12-14", "close": 2.82, "volume": 8476267.0}, {"date": "2010-12-15", "close": 2.89, "volume": 14705518.0}, {"date": "2010-12-16", "close": 2.94, "volume": 12814664.0}, {"date": "2010-12-17", "close": 2.91, "volume": 12556695.0}, {"date": "2010-12-20", "close": 2.93, "volume": 9596247.0}, {"date": "2010-12-21", "close": 2.92, "volume": 6656601.0}, {"date": "2010-12-22", "close": 2.89, "volume": 4407063.0}, {"date": "2010-12-23", "close": 2.94, "volume": 4403461.0}, {"date": "2010-12-24", "close": 2.93, "volume": 2465319.0}, {"date": "2010-12-29", "close": 2.91, "volume": 5341858.0}, {"date": "2010-12-30", "close": 2.93, "volume": 6028497.0}, {"date": "2010-12-31", "close": 2.94, "volume": 6427170.0}, {"date": "2011-01-04", "close": 2.94, "volume": 5999700.0}, {"date": "2011-01-05", "close": 2.93, "volume": 9007611.0}, {"date": "2011-01-06", "close": 2.88, "volume": 5838019.0}, {"date": "2011-01-07", "close": 2.91, "volume": 4415733.0}, {"date": "2011-01-10", "close": 2.91, "volume": 2229235.0}, {"date": "2011-01-11", "close": 2.9, "volume": 10637633.0}, {"date": "2011-01-12", "close": 2.94, "volume": 6400319.0}, {"date": "2011-01-13", "close": 2.96, "volume": 4810431.0}, {"date": "2011-01-14", "close": 2.91, "volume": 13212034.0}, {"date": "2011-01-17", "close": 2.89, "volume": 5646679.0}, {"date": "2011-01-18", "close": 2.93, "volume": 5061484.0}, {"date": "2011-01-19", "close": 2.93, "volume": 7266375.0}, {"date": "2011-01-20", "close": 2.89, "volume": 8919936.0}, {"date": "2011-01-21", "close": 2.85, "volume": 7330676.0}, {"date": "2011-01-24", "close": 2.93, "volume": 8033045.0}, {"date": "2011-01-25", "close": 2.97, "volume": 6367451.0}, {"date": "2011-01-27", "close": 2.94, "volume": 5622919.0}, {"date": "2011-01-28", "close": 2.96, "volume": 2963431.0}, {"date": "2011-01-31", "close": 2.96, "volume": 7452628.0}, {"date": "2011-02-01", "close": 2.92, "volume": 6934634.0}, {"date": "2011-02-02", "close": 2.95, "volume": 3057904.0}, {"date": "2011-02-03", "close": 3.05, "volume": 16243947.0}, {"date": "2011-02-04", "close": 3.05, "volume": 8417493.0}, {"date": "2011-02-07", "close": 3.07, "volume": 4034130.0}, {"date": "2011-02-08", "close": 3.08, "volume": 6042478.0}, {"date": "2011-02-09", "close": 3.07, "volume": 8352500.0}, {"date": "2011-02-10", "close": 3.08, "volume": 6710463.0}, {"date": "2011-02-11", "close": 3.03, "volume": 4594148.0}, {"date": "2011-02-14", "close": 3.1, "volume": 5478776.0}, {"date": "2011-02-15", "close": 3.09, "volume": 2734460.0}, {"date": "2011-02-16", "close": 3.11, "volume": 6481107.0}, {"date": "2011-02-17", "close": 3.17, "volume": 8288063.0}, {"date": "2011-02-18", "close": 3.16, "volume": 5587776.0}, {"date": "2011-02-21", "close": 3.14, "volume": 5516668.0}, {"date": "2011-02-22", "close": 3.1, "volume": 3286697.0}, {"date": "2011-02-23", "close": 3.08, "volume": 5554153.0}, {"date": "2011-02-24", "close": 3.04, "volume": 7983451.0}, {"date": "2011-02-25", "close": 3.1, "volume": 14928393.0}, {"date": "2011-02-28", "close": 3.1, "volume": 7986150.0}, {"date": "2011-03-01", "close": 3.08, "volume": 10208421.0}, {"date": "2011-03-02", "close": 3.03, "volume": 8776985.0}, {"date": "2011-03-03", "close": 3.03, "volume": 5548264.0}, {"date": "2011-03-04", "close": 3.09, "volume": 7754457.0}, {"date": "2011-03-07", "close": 3.07, "volume": 5830399.0}, {"date": "2011-03-08", "close": 3.08, "volume": 7637705.0}, {"date": "2011-03-09", "close": 3.1, "volume": 5512169.0}, {"date": "2011-03-10", "close": 3.1, "volume": 6983314.0}, {"date": "2011-03-11", "close": 3.03, "volume": 8048327.0}, {"date": "2011-03-14", "close": 3.02, "volume": 8525680.0}, {"date": "2011-03-15", "close": 2.99, "volume": 16379513.0}, {"date": "2011-03-16", "close": 2.96, "volume": 22032935.0}, {"date": "2011-03-17", "close": 2.97, "volume": 12047264.0}, {"date": "2011-03-18", "close": 2.97, "volume": 18091072.0}, {"date": "2011-03-21", "close": 2.99, "volume": 12030905.0}, {"date": "2011-03-22", "close": 3.04, "volume": 13716646.0}, {"date": "2011-03-23", "close": 3.03, "volume": 19608514.0}, {"date": "2011-03-24", "close": 3.07, "volume": 7757266.0}, {"date": "2011-03-25", "close": 3.07, "volume": 8602073.0}, {"date": "2011-03-28", "close": 3.09, "volume": 10773399.0}, {"date": "2011-03-29", "close": 3.1, "volume": 11054673.0}, {"date": "2011-03-30", "close": 3.11, "volume": 12568162.0}, {"date": "2011-03-31", "close": 3.14, "volume": 6556977.0}, {"date": "2011-04-01", "close": 3.12, "volume": 5736854.0}, {"date": "2011-04-04", "close": 3.15, "volume": 8104302.0}, {"date": "2011-04-05", "close": 3.15, "volume": 12778872.0}, {"date": "2011-04-06", "close": 3.17, "volume": 14072242.0}, {"date": "2011-04-07", "close": 3.16, "volume": 7264474.0}, {"date": "2011-04-08", "close": 3.13, "volume": 15262443.0}, {"date": "2011-04-11", "close": 3.1, "volume": 8714275.0}, {"date": "2011-04-12", "close": 3.03, "volume": 9308254.0}, {"date": "2011-04-13", "close": 3.06, "volume": 6897116.0}, {"date": "2011-04-14", "close": 3.06, "volume": 7911342.0}, {"date": "2011-04-15", "close": 3.07, "volume": 8896260.0}, {"date": "2011-04-18", "close": 3.03, "volume": 6557195.0}, {"date": "2011-04-19", "close": 3.05, "volume": 8245094.0}, {"date": "2011-04-20", "close": 3.09, "volume": 6643848.0}, {"date": "2011-04-21", "close": 3.15, "volume": 5237164.0}, {"date": "2011-04-27", "close": 3.16, "volume": 8299993.0}, {"date": "2011-04-28", "close": 3.15, "volume": 9634671.0}, {"date": "2011-04-29", "close": 3.16, "volume": 13844829.0}, {"date": "2011-05-02", "close": 3.15, "volume": 6114289.0}, {"date": "2011-05-03", "close": 3.16, "volume": 17614538.0}, {"date": "2011-05-04", "close": 3.12, "volume": 15620759.0}, {"date": "2011-05-05", "close": 3.04, "volume": 19728057.0}, {"date": "2011-05-06", "close": 3.06, "volume": 15277600.0}, {"date": "2011-05-09", "close": 3.07, "volume": 6565231.0}, {"date": "2011-05-10", "close": 3.06, "volume": 8199248.0}, {"date": "2011-05-11", "close": 3.15, "volume": 9547575.0}, {"date": "2011-05-12", "close": 3.14, "volume": 13381968.0}, {"date": "2011-05-13", "close": 3.12, "volume": 9813524.0}, {"date": "2011-05-16", "close": 3.08, "volume": 9583111.0}, {"date": "2011-05-17", "close": 3.07, "volume": 10548825.0}, {"date": "2011-05-18", "close": 3.07, "volume": 10684951.0}, {"date": "2011-05-19", "close": 3.1, "volume": 13149961.0}, {"date": "2011-05-20", "close": 3.14, "volume": 10187047.0}, {"date": "2011-05-23", "close": 3.1, "volume": 9289044.0}, {"date": "2011-05-24", "close": 3.08, "volume": 5936090.0}, {"date": "2011-05-25", "close": 3.05, "volume": 10112975.0}, {"date": "2011-05-26", "close": 3.12, "volume": 13736659.0}, {"date": "2011-05-27", "close": 3.13, "volume": 6476178.0}, {"date": "2011-05-30", "close": 3.14, "volume": 5813271.0}, {"date": "2011-05-31", "close": 3.12, "volume": 15293976.0}, {"date": "2011-06-01", "close": 3.12, "volume": 10369338.0}, {"date": "2011-06-02", "close": 3.09, "volume": 7438704.0}, {"date": "2011-06-03", "close": 3.08, "volume": 6836918.0}, {"date": "2011-06-06", "close": 3.09, "volume": 7351408.0}, {"date": "2011-06-07", "close": 3.1, "volume": 8633732.0}, {"date": "2011-06-08", "close": 3.13, "volume": 5669606.0}, {"date": "2011-06-09", "close": 3.11, "volume": 4876188.0}, {"date": "2011-06-10", "close": 3.11, "volume": 4359660.0}, {"date": "2011-06-14", "close": 3.15, "volume": 3741383.0}, {"date": "2011-06-15", "close": 3.19, "volume": 6746782.0}, {"date": "2011-06-16", "close": 3.15, "volume": 9388995.0}, {"date": "2011-06-17", "close": 3.13, "volume": 6762457.0}, {"date": "2011-06-20", "close": 3.13, "volume": 6447719.0}, {"date": "2011-06-21", "close": 3.14, "volume": 2678243.0}, {"date": "2011-06-22", "close": 3.14, "volume": 6132891.0}, {"date": "2011-06-23", "close": 3.15, "volume": 4002552.0}, {"date": "2011-06-24", "close": 3.18, "volume": 19087223.0}, {"date": "2011-06-27", "close": 3.16, "volume": 3600479.0}, {"date": "2011-06-28", "close": 3.16, "volume": 11090625.0}, {"date": "2011-06-29", "close": 3.17, "volume": 6495133.0}, {"date": "2011-06-30", "close": 3.16, "volume": 10187782.0}, {"date": "2011-07-01", "close": 3.14, "volume": 9994645.0}, {"date": "2011-07-04", "close": 3.15, "volume": 6914839.0}, {"date": "2011-07-05", "close": 3.12, "volume": 3409303.0}, {"date": "2011-07-06", "close": 3.12, "volume": 5278738.0}, {"date": "2011-07-07", "close": 3.11, "volume": 3461015.0}, {"date": "2011-07-08", "close": 3.11, "volume": 7707043.0}, {"date": "2011-07-11", "close": 3.09, "volume": 7648602.0}, {"date": "2011-07-12", "close": 3.08, "volume": 10598688.0}, {"date": "2011-07-13", "close": 3.1, "volume": 5871293.0}, {"date": "2011-07-14", "close": 3.08, "volume": 6220813.0}, {"date": "2011-07-15", "close": 3.08, "volume": 4154914.0}, {"date": "2011-07-18", "close": 3.05, "volume": 6041344.0}, {"date": "2011-07-19", "close": 3.0, "volume": 4551958.0}, {"date": "2011-07-20", "close": 3.04, "volume": 9398358.0}, {"date": "2011-07-21", "close": 3.01, "volume": 6717458.0}, {"date": "2011-07-22", "close": 3.06, "volume": 6259743.0}, {"date": "2011-07-25", "close": 3.02, "volume": 4354278.0}, {"date": "2011-07-26", "close": 3.02, "volume": 7650609.0}, {"date": "2011-07-27", "close": 3.05, "volume": 6976478.0}, {"date": "2011-07-28", "close": 3.03, "volume": 5799434.0}, {"date": "2011-07-29", "close": 3.01, "volume": 8477766.0}, {"date": "2011-08-01", "close": 3.01, "volume": 5491168.0}, {"date": "2011-08-02", "close": 3.01, "volume": 8272197.0}, {"date": "2011-08-03", "close": 2.97, "volume": 8062137.0}, {"date": "2011-08-04", "close": 2.91, "volume": 9615244.0}, {"date": "2011-08-05", "close": 2.83, "volume": 10374845.0}, {"date": "2011-08-08", "close": 2.77, "volume": 13693910.0}, {"date": "2011-08-09", "close": 2.71, "volume": 19287638.0}, {"date": "2011-08-10", "close": 2.71, "volume": 21789100.0}, {"date": "2011-08-11", "close": 2.78, "volume": 18936313.0}, {"date": "2011-08-12", "close": 2.84, "volume": 13947237.0}, {"date": "2011-08-15", "close": 2.96, "volume": 5847988.0}, {"date": "2011-08-16", "close": 3.01, "volume": 8681665.0}, {"date": "2011-08-17", "close": 3.13, "volume": 8855169.0}, {"date": "2011-08-18", "close": 3.05, "volume": 9105058.0}, {"date": "2011-08-19", "close": 2.94, "volume": 10249237.0}, {"date": "2011-08-22", "close": 2.91, "volume": 7289767.0}, {"date": "2011-08-23", "close": 2.92, "volume": 9581875.0}, {"date": "2011-08-24", "close": 2.93, "volume": 3281939.0}, {"date": "2011-08-25", "close": 3.0, "volume": 6262028.0}, {"date": "2011-08-26", "close": 2.99, "volume": 4910010.0}, {"date": "2011-08-29", "close": 3.09, "volume": 6360969.0}, {"date": "2011-08-30", "close": 3.13, "volume": 3160569.0}, {"date": "2011-08-31", "close": 3.12, "volume": 6506505.0}, {"date": "2011-09-01", "close": 3.11, "volume": 5715191.0}, {"date": "2011-09-02", "close": 3.08, "volume": 5756745.0}, {"date": "2011-09-05", "close": 3.07, "volume": 6527226.0}, {"date": "2011-09-06", "close": 3.02, "volume": 8097774.0}, {"date": "2011-09-07", "close": 3.07, "volume": 7627488.0}, {"date": "2011-09-08", "close": 3.09, "volume": 6975841.0}, {"date": "2011-09-09", "close": 3.11, "volume": 8021368.0}, {"date": "2011-09-12", "close": 3.11, "volume": 15238739.0}, {"date": "2011-09-13", "close": 3.07, "volume": 10008235.0}, {"date": "2011-09-14", "close": 3.06, "volume": 9673726.0}, {"date": "2011-09-15", "close": 3.12, "volume": 9210907.0}, {"date": "2011-09-16", "close": 3.19, "volume": 10829383.0}, {"date": "2011-09-19", "close": 3.13, "volume": 3050129.0}, {"date": "2011-09-20", "close": 3.14, "volume": 4208915.0}, {"date": "2011-09-21", "close": 3.17, "volume": 11113847.0}, {"date": "2011-09-22", "close": 3.14, "volume": 5292478.0}, {"date": "2011-09-23", "close": 3.11, "volume": 7609209.0}, {"date": "2011-09-26", "close": 3.12, "volume": 3191551.0}, {"date": "2011-09-27", "close": 3.15, "volume": 4036733.0}, {"date": "2011-09-28", "close": 3.21, "volume": 9453720.0}, {"date": "2011-09-29", "close": 3.17, "volume": 11699000.0}, {"date": "2011-09-30", "close": 3.14, "volume": 15344282.0}, {"date": "2011-10-03", "close": 3.14, "volume": 9899547.0}, {"date": "2011-10-04", "close": 3.12, "volume": 15062150.0}, {"date": "2011-10-05", "close": 3.12, "volume": 7003435.0}, {"date": "2011-10-06", "close": 3.18, "volume": 5405923.0}, {"date": "2011-10-07", "close": 3.16, "volume": 13801600.0}, {"date": "2011-10-10", "close": 3.16, "volume": 5681157.0}, {"date": "2011-10-11", "close": 3.13, "volume": 6486325.0}, {"date": "2011-10-12", "close": 3.13, "volume": 13937397.0}, {"date": "2011-10-13", "close": 3.13, "volume": 21308984.0}, {"date": "2011-10-14", "close": 3.13, "volume": 9232562.0}, {"date": "2011-10-17", "close": 3.13, "volume": 6053448.0}, {"date": "2011-10-18", "close": 3.11, "volume": 4629926.0}, {"date": "2011-10-19", "close": 3.11, "volume": 9290688.0}, {"date": "2011-10-20", "close": 3.1, "volume": 5675467.0}, {"date": "2011-10-21", "close": 3.13, "volume": 4802538.0}, {"date": "2011-10-24", "close": 3.19, "volume": 4254403.0}, {"date": "2011-10-25", "close": 3.18, "volume": 7890472.0}, {"date": "2011-10-26", "close": 3.2, "volume": 6084285.0}, {"date": "2011-10-27", "close": 3.22, "volume": 3059812.0}, {"date": "2011-10-28", "close": 3.15, "volume": 9373125.0}, {"date": "2011-10-31", "close": 3.15, "volume": 8523508.0}, {"date": "2011-11-01", "close": 3.14, "volume": 2988940.0}, {"date": "2011-11-02", "close": 3.08, "volume": 7877103.0}, {"date": "2011-11-03", "close": 3.09, "volume": 3898106.0}, {"date": "2011-11-04", "close": 3.1, "volume": 6697323.0}, {"date": "2011-11-07", "close": 3.1, "volume": 2590854.0}, {"date": "2011-11-08", "close": 3.1, "volume": 6999217.0}, {"date": "2011-11-09", "close": 3.14, "volume": 4874417.0}, {"date": "2011-11-10", "close": 3.12, "volume": 6027018.0}, {"date": "2011-11-11", "close": 3.1, "volume": 2529404.0}, {"date": "2011-11-14", "close": 3.08, "volume": 9553287.0}, {"date": "2011-11-15", "close": 3.08, "volume": 7667815.0}, {"date": "2011-11-16", "close": 3.05, "volume": 5969692.0}, {"date": "2011-11-17", "close": 3.06, "volume": 10027863.0}, {"date": "2011-11-18", "close": 3.06, "volume": 9576006.0}, {"date": "2011-11-21", "close": 3.1, "volume": 6876693.0}, {"date": "2011-11-22", "close": 3.1, "volume": 12899192.0}, {"date": "2011-11-23", "close": 3.04, "volume": 11100037.0}, {"date": "2011-11-24", "close": 3.06, "volume": 5939936.0}, {"date": "2011-11-25", "close": 3.06, "volume": 3113697.0}, {"date": "2011-11-28", "close": 3.07, "volume": 6123018.0}, {"date": "2011-11-29", "close": 3.14, "volume": 6364059.0}, {"date": "2011-11-30", "close": 3.14, "volume": 9004727.0}, {"date": "2011-12-01", "close": 3.15, "volume": 3804671.0}, {"date": "2011-12-02", "close": 3.2, "volume": 4503578.0}, {"date": "2011-12-05", "close": 3.23, "volume": 9007266.0}, {"date": "2011-12-06", "close": 3.22, "volume": 11922055.0}, {"date": "2011-12-07", "close": 3.25, "volume": 6809099.0}, {"date": "2011-12-08", "close": 3.24, "volume": 6560459.0}, {"date": "2011-12-09", "close": 3.16, "volume": 7200454.0}, {"date": "2011-12-12", "close": 3.22, "volume": 7462781.0}, {"date": "2011-12-13", "close": 3.2, "volume": 6492176.0}, {"date": "2011-12-14", "close": 3.2, "volume": 5319839.0}, {"date": "2011-12-15", "close": 3.2, "volume": 10567265.0}, {"date": "2011-12-16", "close": 3.2, "volume": 6423371.0}, {"date": "2011-12-19", "close": 3.11, "volume": 12289426.0}, {"date": "2011-12-20", "close": 3.1, "volume": 8661860.0}, {"date": "2011-12-21", "close": 3.1, "volume": 6744974.0}, {"date": "2011-12-22", "close": 3.09, "volume": 6830187.0}, {"date": "2011-12-23", "close": 3.17, "volume": 3373721.0}, {"date": "2011-12-28", "close": 3.1, "volume": 3781030.0}, {"date": "2011-12-29", "close": 3.1, "volume": 4467337.0}, {"date": "2011-12-30", "close": 3.07, "volume": 3132658.0}, {"date": "2012-01-03", "close": 3.1, "volume": 1941716.0}, {"date": "2012-01-04", "close": 3.11, "volume": 7869713.0}, {"date": "2012-01-05", "close": 3.09, "volume": 8098208.0}, {"date": "2012-01-06", "close": 3.09, "volume": 5039527.0}, {"date": "2012-01-09", "close": 3.09, "volume": 4443662.0}, {"date": "2012-01-10", "close": 3.1, "volume": 4447350.0}, {"date": "2012-01-11", "close": 3.16, "volume": 8885608.0}, {"date": "2012-01-12", "close": 3.2, "volume": 4202055.0}, {"date": "2012-01-13", "close": 3.18, "volume": 9543640.0}, {"date": "2012-01-16", "close": 3.12, "volume": 6389910.0}, {"date": "2012-01-17", "close": 3.2, "volume": 5492225.0}, {"date": "2012-01-18", "close": 3.13, "volume": 6564174.0}, {"date": "2012-01-19", "close": 3.08, "volume": 4715147.0}, {"date": "2012-01-20", "close": 3.1, "volume": 10165045.0}, {"date": "2012-01-23", "close": 3.07, "volume": 2588939.0}, {"date": "2012-01-24", "close": 3.06, "volume": 9104861.0}, {"date": "2012-01-25", "close": 3.09, "volume": 7685490.0}, {"date": "2012-01-27", "close": 3.08, "volume": 5231585.0}, {"date": "2012-01-30", "close": 3.07, "volume": 2716315.0}, {"date": "2012-01-31", "close": 3.09, "volume": 3273040.0}, {"date": "2012-02-01", "close": 3.07, "volume": 6406481.0}, {"date": "2012-02-02", "close": 3.05, "volume": 11249814.0}, {"date": "2012-02-03", "close": 3.0, "volume": 14825968.0}, {"date": "2012-02-06", "close": 3.03, "volume": 13233856.0}, {"date": "2012-02-07", "close": 3.06, "volume": 11709151.0}, {"date": "2012-02-08", "close": 3.07, "volume": 5012723.0}, {"date": "2012-02-09", "close": 3.05, "volume": 5651964.0}, {"date": "2012-02-10", "close": 3.05, "volume": 11048116.0}, {"date": "2012-02-13", "close": 3.07, "volume": 4537103.0}, {"date": "2012-02-14", "close": 3.02, "volume": 4681510.0}, {"date": "2012-02-15", "close": 3.1, "volume": 7305258.0}, {"date": "2012-02-16", "close": 3.07, "volume": 5226755.0}, {"date": "2012-02-17", "close": 3.08, "volume": 5124031.0}, {"date": "2012-02-20", "close": 3.12, "volume": 4875537.0}, {"date": "2012-02-21", "close": 3.16, "volume": 5225699.0}, {"date": "2012-02-22", "close": 3.13, "volume": 9433935.0}, {"date": "2012-02-23", "close": 3.07, "volume": 7783003.0}, {"date": "2012-02-24", "close": 3.11, "volume": 6494856.0}, {"date": "2012-02-27", "close": 3.08, "volume": 5668682.0}, {"date": "2012-02-28", "close": 3.1, "volume": 2563490.0}, {"date": "2012-02-29", "close": 3.12, "volume": 5135459.0}, {"date": "2012-03-01", "close": 3.12, "volume": 7062165.0}, {"date": "2012-03-02", "close": 3.16, "volume": 3456047.0}, {"date": "2012-03-05", "close": 3.13, "volume": 3424161.0}, {"date": "2012-03-06", "close": 3.11, "volume": 3765253.0}, {"date": "2012-03-07", "close": 3.1, "volume": 4309143.0}, {"date": "2012-03-08", "close": 3.09, "volume": 6358531.0}, {"date": "2012-03-09", "close": 3.11, "volume": 4145109.0}, {"date": "2012-03-12", "close": 3.09, "volume": 2851815.0}, {"date": "2012-03-13", "close": 3.15, "volume": 2794700.0}, {"date": "2012-03-14", "close": 3.15, "volume": 6152065.0}, {"date": "2012-03-15", "close": 3.13, "volume": 6947665.0}, {"date": "2012-03-16", "close": 3.09, "volume": 20197948.0}, {"date": "2012-03-19", "close": 3.13, "volume": 4532094.0}, {"date": "2012-03-20", "close": 3.15, "volume": 4116100.0}, {"date": "2012-03-21", "close": 3.11, "volume": 4907819.0}, {"date": "2012-03-22", "close": 3.12, "volume": 6870179.0}, {"date": "2012-03-23", "close": 3.11, "volume": 2951902.0}, {"date": "2012-03-26", "close": 3.1, "volume": 5560253.0}, {"date": "2012-03-27", "close": 3.1, "volume": 7075897.0}, {"date": "2012-03-28", "close": 3.13, "volume": 4164733.0}, {"date": "2012-03-29", "close": 3.16, "volume": 4197246.0}, {"date": "2012-03-30", "close": 3.12, "volume": 11967325.0}, {"date": "2012-04-02", "close": 3.15, "volume": 3939344.0}, {"date": "2012-04-03", "close": 3.15, "volume": 5246687.0}, {"date": "2012-04-04", "close": 3.17, "volume": 5305679.0}, {"date": "2012-04-05", "close": 3.16, "volume": 4009833.0}, {"date": "2012-04-10", "close": 3.17, "volume": 2614532.0}, {"date": "2012-04-11", "close": 3.13, "volume": 6995090.0}, {"date": "2012-04-12", "close": 3.16, "volume": 3765850.0}, {"date": "2012-04-13", "close": 3.17, "volume": 9091575.0}, {"date": "2012-04-16", "close": 3.17, "volume": 5304663.0}, {"date": "2012-04-17", "close": 3.17, "volume": 4301949.0}, {"date": "2012-04-18", "close": 3.2, "volume": 14697899.0}, {"date": "2012-04-19", "close": 3.18, "volume": 17225754.0}, {"date": "2012-04-20", "close": 3.19, "volume": 10391483.0}, {"date": "2012-04-23", "close": 3.17, "volume": 2599583.0}, {"date": "2012-04-24", "close": 3.23, "volume": 7995730.0}, {"date": "2012-04-26", "close": 3.24, "volume": 9290924.0}, {"date": "2012-04-27", "close": 3.26, "volume": 6730693.0}, {"date": "2012-04-30", "close": 3.27, "volume": 4435113.0}, {"date": "2012-05-01", "close": 3.28, "volume": 6834412.0}, {"date": "2012-05-02", "close": 3.26, "volume": 6501491.0}, {"date": "2012-05-03", "close": 3.25, "volume": 10917095.0}, {"date": "2012-05-04", "close": 3.26, "volume": 6777249.0}, {"date": "2012-05-07", "close": 3.2, "volume": 3942061.0}, {"date": "2012-05-08", "close": 3.22, "volume": 4207525.0}, {"date": "2012-05-09", "close": 3.26, "volume": 8942807.0}, {"date": "2012-05-10", "close": 3.22, "volume": 8076967.0}, {"date": "2012-05-11", "close": 3.2, "volume": 9986942.0}, {"date": "2012-05-14", "close": 3.2, "volume": 7791622.0}, {"date": "2012-05-15", "close": 3.24, "volume": 6029424.0}, {"date": "2012-05-16", "close": 3.14, "volume": 16878425.0}, {"date": "2012-05-17", "close": 3.22, "volume": 13468247.0}, {"date": "2012-05-18", "close": 3.16, "volume": 9119099.0}, {"date": "2012-05-21", "close": 3.19, "volume": 13102019.0}, {"date": "2012-05-22", "close": 3.23, "volume": 8093295.0}, {"date": "2012-05-23", "close": 3.23, "volume": 6850167.0}, {"date": "2012-05-24", "close": 3.2, "volume": 5364996.0}, {"date": "2012-05-25", "close": 3.18, "volume": 4195851.0}, {"date": "2012-05-28", "close": 3.2, "volume": 4389393.0}, {"date": "2012-05-29", "close": 3.18, "volume": 4896743.0}, {"date": "2012-05-30", "close": 3.2, "volume": 5707492.0}, {"date": "2012-05-31", "close": 3.24, "volume": 36929983.0}, {"date": "2012-06-01", "close": 3.26, "volume": 6031107.0}, {"date": "2012-06-04", "close": 3.21, "volume": 5151554.0}, {"date": "2012-06-05", "close": 3.21, "volume": 4187485.0}, {"date": "2012-06-06", "close": 3.28, "volume": 6789639.0}, {"date": "2012-06-07", "close": 3.32, "volume": 6051490.0}, {"date": "2012-06-08", "close": 3.23, "volume": 8420138.0}, {"date": "2012-06-12", "close": 3.22, "volume": 6797651.0}, {"date": "2012-06-13", "close": 3.21, "volume": 5115585.0}, {"date": "2012-06-14", "close": 3.21, "volume": 2075851.0}, {"date": "2012-06-15", "close": 3.19, "volume": 10605014.0}, {"date": "2012-06-18", "close": 3.2, "volume": 6917091.0}, {"date": "2012-06-19", "close": 3.2, "volume": 5694325.0}, {"date": "2012-06-20", "close": 3.22, "volume": 5901998.0}, {"date": "2012-06-21", "close": 3.2, "volume": 8958550.0}, {"date": "2012-06-22", "close": 3.21, "volume": 4953639.0}, {"date": "2012-06-25", "close": 3.2, "volume": 8346004.0}, {"date": "2012-06-26", "close": 3.22, "volume": 5939000.0}, {"date": "2012-06-27", "close": 3.25, "volume": 7671920.0}, {"date": "2012-06-28", "close": 3.26, "volume": 9070765.0}, {"date": "2012-06-29", "close": 3.29, "volume": 9856399.0}, {"date": "2012-07-02", "close": 3.3, "volume": 3375764.0}, {"date": "2012-07-03", "close": 3.31, "volume": 6954005.0}, {"date": "2012-07-04", "close": 3.34, "volume": 6688205.0}, {"date": "2012-07-05", "close": 3.35, "volume": 6872216.0}, {"date": "2012-07-06", "close": 3.34, "volume": 4724970.0}, {"date": "2012-07-09", "close": 3.31, "volume": 3117010.0}, {"date": "2012-07-10", "close": 3.33, "volume": 4482788.0}, {"date": "2012-07-11", "close": 3.31, "volume": 3097478.0}, {"date": "2012-07-12", "close": 3.3, "volume": 3561316.0}, {"date": "2012-07-13", "close": 3.33, "volume": 7645746.0}, {"date": "2012-07-16", "close": 3.32, "volume": 3482039.0}, {"date": "2012-07-17", "close": 3.33, "volume": 4544143.0}, {"date": "2012-07-18", "close": 3.36, "volume": 4023418.0}, {"date": "2012-07-19", "close": 3.4, "volume": 9961244.0}, {"date": "2012-07-20", "close": 3.4, "volume": 4838724.0}, {"date": "2012-07-23", "close": 3.37, "volume": 3184778.0}, {"date": "2012-07-24", "close": 3.37, "volume": 2091575.0}, {"date": "2012-07-25", "close": 3.39, "volume": 4556600.0}, {"date": "2012-07-26", "close": 3.39, "volume": 4775505.0}, {"date": "2012-07-27", "close": 3.39, "volume": 11785148.0}, {"date": "2012-07-30", "close": 3.41, "volume": 5145191.0}, {"date": "2012-07-31", "close": 3.43, "volume": 7978013.0}, {"date": "2012-08-01", "close": 3.44, "volume": 6162619.0}, {"date": "2012-08-02", "close": 3.45, "volume": 5206052.0}, {"date": "2012-08-03", "close": 3.42, "volume": 3818516.0}, {"date": "2012-08-06", "close": 3.45, "volume": 1596195.0}, {"date": "2012-08-07", "close": 3.44, "volume": 2964598.0}, {"date": "2012-08-08", "close": 3.45, "volume": 4785631.0}, {"date": "2012-08-09", "close": 3.38, "volume": 4491709.0}, {"date": "2012-08-10", "close": 3.38, "volume": 3031994.0}, {"date": "2012-08-13", "close": 3.52, "volume": 12928243.0}, {"date": "2012-08-14", "close": 3.56, "volume": 8529065.0}, {"date": "2012-08-15", "close": 3.52, "volume": 6064171.0}, {"date": "2012-08-16", "close": 3.44, "volume": 10973798.0}, {"date": "2012-08-17", "close": 3.54, "volume": 7964351.0}, {"date": "2012-08-20", "close": 3.5, "volume": 3270991.0}, {"date": "2012-08-21", "close": 3.5, "volume": 4566126.0}, {"date": "2012-08-22", "close": 3.51, "volume": 6357397.0}, {"date": "2012-08-23", "close": 3.53, "volume": 6009872.0}, {"date": "2012-08-24", "close": 3.51, "volume": 4887001.0}, {"date": "2012-08-27", "close": 3.53, "volume": 4509732.0}, {"date": "2012-08-28", "close": 3.55, "volume": 6591989.0}, {"date": "2012-08-29", "close": 3.59, "volume": 5794762.0}, {"date": "2012-08-30", "close": 3.57, "volume": 7501236.0}, {"date": "2012-08-31", "close": 3.51, "volume": 7708319.0}, {"date": "2012-09-03", "close": 3.53, "volume": 2972999.0}, {"date": "2012-09-04", "close": 3.54, "volume": 11434255.0}, {"date": "2012-09-05", "close": 3.61, "volume": 14640280.0}, {"date": "2012-09-06", "close": 3.61, "volume": 9518963.0}, {"date": "2012-09-07", "close": 3.61, "volume": 8966779.0}, {"date": "2012-09-10", "close": 3.52, "volume": 6411734.0}, {"date": "2012-09-11", "close": 3.55, "volume": 3600194.0}, {"date": "2012-09-12", "close": 3.61, "volume": 3648812.0}, {"date": "2012-09-13", "close": 3.53, "volume": 5609265.0}, {"date": "2012-09-14", "close": 3.52, "volume": 3971223.0}, {"date": "2012-09-17", "close": 3.49, "volume": 4646638.0}, {"date": "2012-09-18", "close": 3.44, "volume": 7099871.0}, {"date": "2012-09-19", "close": 3.44, "volume": 10707296.0}, {"date": "2012-09-20", "close": 3.44, "volume": 9840969.0}, {"date": "2012-09-21", "close": 3.42, "volume": 15598647.0}, {"date": "2012-09-24", "close": 3.45, "volume": 3428286.0}, {"date": "2012-09-25", "close": 3.47, "volume": 4569354.0}, {"date": "2012-09-26", "close": 3.5, "volume": 4819220.0}, {"date": "2012-09-27", "close": 3.44, "volume": 4989363.0}, {"date": "2012-09-28", "close": 3.4, "volume": 6389622.0}, {"date": "2012-10-01", "close": 3.41, "volume": 3585330.0}, {"date": "2012-10-02", "close": 3.47, "volume": 4502036.0}, {"date": "2012-10-03", "close": 3.44, "volume": 4341471.0}, {"date": "2012-10-04", "close": 3.48, "volume": 4834106.0}, {"date": "2012-10-05", "close": 3.52, "volume": 2664765.0}, {"date": "2012-10-08", "close": 3.46, "volume": 3440092.0}, {"date": "2012-10-09", "close": 3.5, "volume": 4623973.0}, {"date": "2012-10-10", "close": 3.55, "volume": 6574485.0}, {"date": "2012-10-11", "close": 3.54, "volume": 4649265.0}, {"date": "2012-10-12", "close": 3.55, "volume": 4333514.0}, {"date": "2012-10-15", "close": 3.56, "volume": 2953783.0}, {"date": "2012-10-16", "close": 3.58, "volume": 3952205.0}, {"date": "2012-10-17", "close": 3.57, "volume": 4878352.0}, {"date": "2012-10-18", "close": 3.54, "volume": 3919697.0}, {"date": "2012-10-19", "close": 3.56, "volume": 3747293.0}, {"date": "2012-10-22", "close": 3.58, "volume": 3613202.0}, {"date": "2012-10-23", "close": 3.58, "volume": 4177171.0}, {"date": "2012-10-24", "close": 3.51, "volume": 3886417.0}, {"date": "2012-10-25", "close": 3.57, "volume": 3971825.0}, {"date": "2012-10-26", "close": 3.51, "volume": 2884512.0}, {"date": "2012-10-29", "close": 3.53, "volume": 3034630.0}, {"date": "2012-10-30", "close": 3.56, "volume": 2509592.0}, {"date": "2012-10-31", "close": 3.56, "volume": 5642683.0}, {"date": "2012-11-01", "close": 3.51, "volume": 5935741.0}, {"date": "2012-11-02", "close": 3.49, "volume": 6307055.0}, {"date": "2012-11-05", "close": 3.5, "volume": 2643569.0}, {"date": "2012-11-06", "close": 3.5, "volume": 1878332.0}, {"date": "2012-11-07", "close": 3.54, "volume": 3697404.0}, {"date": "2012-11-08", "close": 3.53, "volume": 9832097.0}, {"date": "2012-11-09", "close": 3.48, "volume": 4430302.0}, {"date": "2012-11-12", "close": 3.47, "volume": 2812536.0}, {"date": "2012-11-13", "close": 3.39, "volume": 5643840.0}, {"date": "2012-11-14", "close": 3.45, "volume": 2806504.0}, {"date": "2012-11-15", "close": 3.39, "volume": 3693537.0}, {"date": "2012-11-16", "close": 3.4, "volume": 3081414.0}, {"date": "2012-11-19", "close": 3.44, "volume": 2048059.0}, {"date": "2012-11-20", "close": 3.45, "volume": 3742343.0}, {"date": "2012-11-21", "close": 3.42, "volume": 2829127.0}, {"date": "2012-11-22", "close": 3.48, "volume": 4760707.0}, {"date": "2012-11-23", "close": 3.48, "volume": 1275556.0}, {"date": "2012-11-26", "close": 3.49, "volume": 1765368.0}, {"date": "2012-11-27", "close": 3.52, "volume": 4732900.0}, {"date": "2012-11-28", "close": 3.52, "volume": 5360599.0}, {"date": "2012-11-29", "close": 3.5, "volume": 4209698.0}, {"date": "2012-11-30", "close": 3.49, "volume": 8305020.0}, {"date": "2012-12-03", "close": 3.57, "volume": 6349434.0}, {"date": "2012-12-04", "close": 3.56, "volume": 4324100.0}, {"date": "2012-12-05", "close": 3.55, "volume": 3395688.0}, {"date": "2012-12-06", "close": 3.52, "volume": 4923556.0}, {"date": "2012-12-07", "close": 3.6, "volume": 5042986.0}, {"date": "2012-12-10", "close": 3.63, "volume": 5404291.0}, {"date": "2012-12-11", "close": 3.64, "volume": 4719900.0}, {"date": "2012-12-12", "close": 3.62, "volume": 6684394.0}, {"date": "2012-12-13", "close": 3.6, "volume": 6875312.0}, {"date": "2012-12-14", "close": 3.56, "volume": 6854233.0}, {"date": "2012-12-17", "close": 3.61, "volume": 2714099.0}, {"date": "2012-12-18", "close": 3.58, "volume": 6351501.0}, {"date": "2012-12-19", "close": 3.59, "volume": 4822078.0}, {"date": "2012-12-20", "close": 3.66, "volume": 11526195.0}, {"date": "2012-12-21", "close": 3.66, "volume": 7154627.0}, {"date": "2012-12-24", "close": 3.67, "volume": 728013.0}, {"date": "2012-12-27", "close": 3.67, "volume": 1067623.0}, {"date": "2012-12-28", "close": 3.7, "volume": 1858633.0}, {"date": "2012-12-31", "close": 3.68, "volume": 2814956.0}, {"date": "2013-01-02", "close": 3.74, "volume": 2905322.0}, {"date": "2013-01-03", "close": 3.67, "volume": 3190656.0}, {"date": "2013-01-04", "close": 3.67, "volume": 2561617.0}, {"date": "2013-01-07", "close": 3.6, "volume": 3903438.0}, {"date": "2013-01-08", "close": 3.53, "volume": 5123780.0}, {"date": "2013-01-09", "close": 3.56, "volume": 3404053.0}, {"date": "2013-01-10", "close": 3.61, "volume": 4026297.0}, {"date": "2013-01-11", "close": 3.65, "volume": 4391866.0}, {"date": "2013-01-14", "close": 3.68, "volume": 3633818.0}, {"date": "2013-01-15", "close": 3.64, "volume": 5730851.0}, {"date": "2013-01-16", "close": 3.67, "volume": 4692049.0}, {"date": "2013-01-17", "close": 3.65, "volume": 4791636.0}, {"date": "2013-01-18", "close": 3.6, "volume": 6825909.0}, {"date": "2013-01-21", "close": 3.59, "volume": 4531369.0}, {"date": "2013-01-22", "close": 3.63, "volume": 4184519.0}, {"date": "2013-01-23", "close": 3.62, "volume": 5974759.0}, {"date": "2013-01-24", "close": 3.67, "volume": 5808787.0}, {"date": "2013-01-25", "close": 3.69, "volume": 5228346.0}, {"date": "2013-01-29", "close": 3.7, "volume": 4149012.0}, {"date": "2013-01-30", "close": 3.74, "volume": 2282695.0}, {"date": "2013-01-31", "close": 3.79, "volume": 9317012.0}, {"date": "2013-02-01", "close": 3.83, "volume": 6338166.0}, {"date": "2013-02-04", "close": 3.8, "volume": 4021853.0}, {"date": "2013-02-05", "close": 3.79, "volume": 4877542.0}, {"date": "2013-02-06", "close": 3.84, "volume": 6810675.0}, {"date": "2013-02-07", "close": 3.84, "volume": 3965832.0}, {"date": "2013-02-08", "close": 3.88, "volume": 4034363.0}, {"date": "2013-02-11", "close": 3.84, "volume": 2737476.0}, {"date": "2013-02-12", "close": 3.79, "volume": 4945718.0}, {"date": "2013-02-13", "close": 3.8, "volume": 3186820.0}, {"date": "2013-02-14", "close": 3.79, "volume": 6248158.0}, {"date": "2013-02-15", "close": 3.78, "volume": 5379178.0}, {"date": "2013-02-18", "close": 3.72, "volume": 6496563.0}, {"date": "2013-02-19", "close": 3.75, "volume": 7632628.0}, {"date": "2013-02-20", "close": 3.86, "volume": 10058964.0}, {"date": "2013-02-21", "close": 3.85, "volume": 6948314.0}, {"date": "2013-02-22", "close": 3.87, "volume": 5191177.0}, {"date": "2013-02-25", "close": 3.89, "volume": 3718716.0}, {"date": "2013-02-26", "close": 3.83, "volume": 3288164.0}, {"date": "2013-02-27", "close": 3.88, "volume": 4530160.0}, {"date": "2013-02-28", "close": 3.93, "volume": 6566190.0}, {"date": "2013-03-01", "close": 3.89, "volume": 8046157.0}, {"date": "2013-03-04", "close": 3.89, "volume": 5959024.0}, {"date": "2013-03-05", "close": 3.95, "volume": 7355408.0}, {"date": "2013-03-06", "close": 3.99, "volume": 6535670.0}, {"date": "2013-03-07", "close": 3.97, "volume": 5638338.0}, {"date": "2013-03-08", "close": 3.94, "volume": 3188138.0}, {"date": "2013-03-11", "close": 3.95, "volume": 4226023.0}, {"date": "2013-03-12", "close": 3.89, "volume": 5176099.0}, {"date": "2013-03-13", "close": 3.87, "volume": 7697508.0}, {"date": "2013-03-14", "close": 3.83, "volume": 4770004.0}, {"date": "2013-03-15", "close": 3.79, "volume": 14796046.0}, {"date": "2013-03-18", "close": 3.75, "volume": 5792742.0}, {"date": "2013-03-19", "close": 3.73, "volume": 7526495.0}, {"date": "2013-03-20", "close": 3.74, "volume": 6708529.0}, {"date": "2013-03-21", "close": 3.76, "volume": 8462935.0}, {"date": "2013-03-22", "close": 3.75, "volume": 3382675.0}, {"date": "2013-03-25", "close": 3.69, "volume": 7857396.0}, {"date": "2013-03-26", "close": 3.68, "volume": 4834791.0}, {"date": "2013-03-27", "close": 3.7, "volume": 2704313.0}, {"date": "2013-03-28", "close": 3.71, "volume": 8458492.0}, {"date": "2013-04-02", "close": 3.82, "volume": 6368972.0}, {"date": "2013-04-03", "close": 3.85, "volume": 7734953.0}, {"date": "2013-04-04", "close": 3.85, "volume": 5411403.0}, {"date": "2013-04-05", "close": 3.85, "volume": 5802354.0}, {"date": "2013-04-08", "close": 3.83, "volume": 4056402.0}, {"date": "2013-04-09", "close": 3.91, "volume": 8365627.0}, {"date": "2013-04-10", "close": 3.88, "volume": 5011329.0}, {"date": "2013-04-11", "close": 3.88, "volume": 5433110.0}, {"date": "2013-04-12", "close": 3.95, "volume": 6465231.0}, {"date": "2013-04-15", "close": 3.95, "volume": 2468839.0}, {"date": "2013-04-16", "close": 4.0, "volume": 9424464.0}, {"date": "2013-04-17", "close": 4.07, "volume": 6988194.0}, {"date": "2013-04-18", "close": 4.08, "volume": 14239448.0}, {"date": "2013-04-19", "close": 4.09, "volume": 6107149.0}, {"date": "2013-04-22", "close": 4.08, "volume": 3645599.0}, {"date": "2013-04-23", "close": 4.11, "volume": 3253823.0}, {"date": "2013-04-24", "close": 4.15, "volume": 5771416.0}, {"date": "2013-04-26", "close": 4.09, "volume": 5507081.0}, {"date": "2013-04-29", "close": 4.11, "volume": 3713137.0}, {"date": "2013-04-30", "close": 4.1, "volume": 5389791.0}, {"date": "2013-05-01", "close": 4.11, "volume": 3496532.0}, {"date": "2013-05-02", "close": 4.11, "volume": 4078601.0}, {"date": "2013-05-03", "close": 4.05, "volume": 4079960.0}, {"date": "2013-05-06", "close": 4.12, "volume": 4402837.0}, {"date": "2013-05-07", "close": 4.06, "volume": 6747185.0}, {"date": "2013-05-08", "close": 4.11, "volume": 2660212.0}, {"date": "2013-05-09", "close": 4.13, "volume": 3913781.0}, {"date": "2013-05-10", "close": 4.14, "volume": 3451881.0}, {"date": "2013-05-13", "close": 4.15, "volume": 4703744.0}, {"date": "2013-05-14", "close": 4.12, "volume": 3417112.0}, {"date": "2013-05-15", "close": 4.07, "volume": 3459795.0}, {"date": "2013-05-16", "close": 4.12, "volume": 10009819.0}, {"date": "2013-05-17", "close": 4.12, "volume": 6342434.0}, {"date": "2013-05-20", "close": 4.16, "volume": 3311905.0}, {"date": "2013-05-21", "close": 4.15, "volume": 2809242.0}, {"date": "2013-05-22", "close": 4.08, "volume": 8106052.0}, {"date": "2013-05-23", "close": 3.95, "volume": 9260307.0}, {"date": "2013-05-24", "close": 3.9, "volume": 6214425.0}, {"date": "2013-05-27", "close": 3.965, "volume": 4737210.0}, {"date": "2013-05-28", "close": 3.97, "volume": 9608365.0}, {"date": "2013-05-29", "close": 3.97, "volume": 6198460.0}, {"date": "2013-05-30", "close": 3.86, "volume": 7469307.0}, {"date": "2013-05-31", "close": 3.89, "volume": 34879811.0}, {"date": "2013-06-03", "close": 3.79, "volume": 6354044.0}, {"date": "2013-06-04", "close": 3.81, "volume": 6134642.0}, {"date": "2013-06-05", "close": 3.75, "volume": 6251548.0}, {"date": "2013-06-06", "close": 3.74, "volume": 9788704.0}, {"date": "2013-06-07", "close": 3.72, "volume": 6188856.0}, {"date": "2013-06-11", "close": 3.76, "volume": 9796674.0}, {"date": "2013-06-12", "close": 3.75, "volume": 10542932.0}, {"date": "2013-06-13", "close": 3.72, "volume": 9985155.0}, {"date": "2013-06-14", "close": 3.74, "volume": 5390555.0}, {"date": "2013-06-17", "close": 3.77, "volume": 4473480.0}, {"date": "2013-06-18", "close": 3.83, "volume": 7930014.0}, {"date": "2013-06-19", "close": 3.9, "volume": 6277975.0}, {"date": "2013-06-20", "close": 3.83, "volume": 8386880.0}, {"date": "2013-06-21", "close": 3.71, "volume": 16690200.0}, {"date": "2013-06-24", "close": 3.73, "volume": 7574668.0}, {"date": "2013-06-25", "close": 3.7, "volume": 13350259.0}, {"date": "2013-06-26", "close": 3.73, "volume": 6020692.0}, {"date": "2013-06-27", "close": 3.8, "volume": 6417726.0}, {"date": "2013-06-28", "close": 3.84, "volume": 7397429.0}, {"date": "2013-07-01", "close": 3.76, "volume": 5883931.0}, {"date": "2013-07-02", "close": 3.91, "volume": 8360457.0}, {"date": "2013-07-03", "close": 3.79, "volume": 6717334.0}, {"date": "2013-07-04", "close": 3.8, "volume": 2045432.0}, {"date": "2013-07-05", "close": 3.86, "volume": 3449543.0}, {"date": "2013-07-08", "close": 3.83, "volume": 2007477.0}, {"date": "2013-07-09", "close": 3.93, "volume": 5279078.0}, {"date": "2013-07-10", "close": 3.87, "volume": 3914723.0}, {"date": "2013-07-11", "close": 3.85, "volume": 2797040.0}, {"date": "2013-07-12", "close": 3.83, "volume": 2516103.0}, {"date": "2013-07-15", "close": 3.81, "volume": 3540176.0}, {"date": "2013-07-16", "close": 3.79, "volume": 3377731.0}, {"date": "2013-07-17", "close": 3.71, "volume": 5658145.0}, {"date": "2013-07-18", "close": 3.77, "volume": 5911803.0}, {"date": "2013-07-19", "close": 3.78, "volume": 1868675.0}, {"date": "2013-07-22", "close": 3.76, "volume": 2705612.0}, {"date": "2013-07-23", "close": 3.71, "volume": 4588754.0}, {"date": "2013-07-24", "close": 3.69, "volume": 4770788.0}, {"date": "2013-07-25", "close": 3.77, "volume": 6959994.0}, {"date": "2013-07-26", "close": 3.8, "volume": 3802514.0}, {"date": "2013-07-29", "close": 3.8, "volume": 2388111.0}, {"date": "2013-07-30", "close": 3.75, "volume": 3519638.0}, {"date": "2013-07-31", "close": 3.66, "volume": 6383028.0}, {"date": "2013-08-01", "close": 3.64, "volume": 6985979.0}, {"date": "2013-08-02", "close": 3.59, "volume": 8922800.0}, {"date": "2013-08-05", "close": 3.54, "volume": 5640690.0}, {"date": "2013-08-06", "close": 3.7, "volume": 10734430.0}, {"date": "2013-08-07", "close": 3.65, "volume": 12592360.0}, {"date": "2013-08-08", "close": 3.75, "volume": 7013749.0}, {"date": "2013-08-09", "close": 3.72, "volume": 6428514.0}, {"date": "2013-08-12", "close": 3.74, "volume": 6698162.0}, {"date": "2013-08-13", "close": 3.73, "volume": 6987231.0}, {"date": "2013-08-14", "close": 3.68, "volume": 10547933.0}, {"date": "2013-08-15", "close": 3.67, "volume": 11990423.0}, {"date": "2013-08-16", "close": 3.65, "volume": 5817219.0}, {"date": "2013-08-19", "close": 3.63, "volume": 6198888.0}, {"date": "2013-08-20", "close": 3.66, "volume": 5211980.0}, {"date": "2013-08-21", "close": 3.66, "volume": 4382024.0}, {"date": "2013-08-22", "close": 3.64, "volume": 3510196.0}, {"date": "2013-08-23", "close": 3.59, "volume": 16606909.0}, {"date": "2013-08-26", "close": 3.6, "volume": 6749738.0}, {"date": "2013-08-27", "close": 3.61, "volume": 7702514.0}, {"date": "2013-08-28", "close": 3.59, "volume": 6285673.0}, {"date": "2013-08-29", "close": 3.56, "volume": 9081863.0}, {"date": "2013-08-30", "close": 3.55, "volume": 22734119.0}, {"date": "2013-09-02", "close": 3.58, "volume": 4877562.0}, {"date": "2013-09-03", "close": 3.6, "volume": 6495701.0}, {"date": "2013-09-04", "close": 3.59, "volume": 6915839.0}, {"date": "2013-09-05", "close": 3.6, "volume": 8683487.0}, {"date": "2013-09-06", "close": 3.62, "volume": 7837757.0}, {"date": "2013-09-09", "close": 3.65, "volume": 4988237.0}, {"date": "2013-09-10", "close": 3.65, "volume": 4618483.0}, {"date": "2013-09-11", "close": 3.62, "volume": 8164065.0}, {"date": "2013-09-12", "close": 3.54, "volume": 6332393.0}, {"date": "2013-09-13", "close": 3.56, "volume": 8105287.0}, {"date": "2013-09-16", "close": 3.57, "volume": 2880244.0}, {"date": "2013-09-17", "close": 3.55, "volume": 5081423.0}, {"date": "2013-09-18", "close": 3.5, "volume": 7412442.0}, {"date": "2013-09-19", "close": 3.64, "volume": 12163965.0}, {"date": "2013-09-20", "close": 3.56, "volume": 7372388.0}, {"date": "2013-09-23", "close": 3.58, "volume": 5564433.0}, {"date": "2013-09-24", "close": 3.59, "volume": 2436034.0}, {"date": "2013-09-25", "close": 3.57, "volume": 2667304.0}, {"date": "2013-09-26", "close": 3.53, "volume": 4571232.0}, {"date": "2013-09-27", "close": 3.52, "volume": 3595372.0}, {"date": "2013-09-30", "close": 3.48, "volume": 4015130.0}, {"date": "2013-10-01", "close": 3.56, "volume": 7557703.0}, {"date": "2013-10-02", "close": 3.56, "volume": 3475737.0}, {"date": "2013-10-03", "close": 3.57, "volume": 6649291.0}, {"date": "2013-10-04", "close": 3.57, "volume": 2200784.0}, {"date": "2013-10-07", "close": 3.58, "volume": 2298501.0}, {"date": "2013-10-08", "close": 3.54, "volume": 5457773.0}, {"date": "2013-10-09", "close": 3.56, "volume": 3109321.0}, {"date": "2013-10-10", "close": 3.57, "volume": 1906354.0}, {"date": "2013-10-11", "close": 3.64, "volume": 5592175.0}, {"date": "2013-10-14", "close": 3.64, "volume": 1348138.0}, {"date": "2013-10-15", "close": 3.69, "volume": 8356234.0}, {"date": "2013-10-16", "close": 3.66, "volume": 4284685.0}, {"date": "2013-10-17", "close": 3.67, "volume": 3295561.0}, {"date": "2013-10-18", "close": 3.72, "volume": 4834110.0}, {"date": "2013-10-21", "close": 3.71, "volume": 2870319.0}, {"date": "2013-10-22", "close": 3.68, "volume": 2661040.0}, {"date": "2013-10-23", "close": 3.67, "volume": 3338200.0}, {"date": "2013-10-24", "close": 3.7, "volume": 2066731.0}, {"date": "2013-10-25", "close": 3.72, "volume": 4076520.0}, {"date": "2013-10-28", "close": 3.78, "volume": 5999061.0}, {"date": "2013-10-29", "close": 3.68, "volume": 4825323.0}, {"date": "2013-10-30", "close": 3.68, "volume": 4172994.0}, {"date": "2013-10-31", "close": 3.69, "volume": 6588555.0}, {"date": "2013-11-01", "close": 3.66, "volume": 4428785.0}, {"date": "2013-11-04", "close": 3.72, "volume": 3559878.0}, {"date": "2013-11-05", "close": 3.75, "volume": 2692561.0}, {"date": "2013-11-06", "close": 3.75, "volume": 3699926.0}, {"date": "2013-11-07", "close": 3.73, "volume": 3427216.0}, {"date": "2013-11-08", "close": 3.71, "volume": 4226764.0}, {"date": "2013-11-11", "close": 3.72, "volume": 1524688.0}, {"date": "2013-11-12", "close": 3.75, "volume": 3522796.0}, {"date": "2013-11-13", "close": 3.69, "volume": 3373869.0}, {"date": "2013-11-14", "close": 3.68, "volume": 2975971.0}, {"date": "2013-11-15", "close": 3.73, "volume": 2459021.0}, {"date": "2013-11-18", "close": 3.68, "volume": 2519673.0}, {"date": "2013-11-19", "close": 3.62, "volume": 8746079.0}, {"date": "2013-11-20", "close": 3.56, "volume": 9492480.0}, {"date": "2013-11-21", "close": 3.5, "volume": 7265916.0}, {"date": "2013-11-22", "close": 3.56, "volume": 7763778.0}, {"date": "2013-11-25", "close": 3.64, "volume": 8726327.0}, {"date": "2013-11-26", "close": 3.65, "volume": 9506213.0}, {"date": "2013-11-27", "close": 3.64, "volume": 4522616.0}, {"date": "2013-11-28", "close": 3.62, "volume": 3899418.0}, {"date": "2013-11-29", "close": 3.58, "volume": 3728119.0}, {"date": "2013-12-02", "close": 3.52, "volume": 4490653.0}, {"date": "2013-12-03", "close": 3.52, "volume": 7540420.0}, {"date": "2013-12-04", "close": 3.49, "volume": 5290351.0}, {"date": "2013-12-05", "close": 3.43, "volume": 4762435.0}, {"date": "2013-12-06", "close": 3.4, "volume": 5659497.0}, {"date": "2013-12-09", "close": 3.41, "volume": 4222800.0}, {"date": "2013-12-10", "close": 3.42, "volume": 10062478.0}, {"date": "2013-12-11", "close": 3.39, "volume": 5174835.0}, {"date": "2013-12-12", "close": 3.41, "volume": 8375137.0}, {"date": "2013-12-13", "close": 3.43, "volume": 5636903.0}, {"date": "2013-12-16", "close": 3.42, "volume": 3867153.0}, {"date": "2013-12-17", "close": 3.42, "volume": 4601123.0}, {"date": "2013-12-18", "close": 3.47, "volume": 5119505.0}, {"date": "2013-12-19", "close": 3.5, "volume": 12760778.0}, {"date": "2013-12-20", "close": 3.44, "volume": 16394379.0}, {"date": "2013-12-23", "close": 3.48, "volume": 6133829.0}, {"date": "2013-12-24", "close": 3.43, "volume": 3499487.0}, {"date": "2013-12-27", "close": 3.45, "volume": 1710353.0}, {"date": "2013-12-30", "close": 3.46, "volume": 2111722.0}, {"date": "2013-12-31", "close": 3.4, "volume": 2767710.0}, {"date": "2014-01-02", "close": 3.43, "volume": 2401586.0}, {"date": "2014-01-03", "close": 3.49, "volume": 3837697.0}, {"date": "2014-01-06", "close": 3.49, "volume": 2400451.0}, {"date": "2014-01-07", "close": 3.58, "volume": 10029927.0}, {"date": "2014-01-08", "close": 3.66, "volume": 9695119.0}, {"date": "2014-01-09", "close": 3.65, "volume": 4552716.0}, {"date": "2014-01-10", "close": 3.59, "volume": 5138402.0}, {"date": "2014-01-13", "close": 3.6, "volume": 2144096.0}, {"date": "2014-01-14", "close": 3.59, "volume": 6645221.0}, {"date": "2014-01-15", "close": 3.68, "volume": 5267071.0}, {"date": "2014-01-16", "close": 3.69, "volume": 4203223.0}, {"date": "2014-01-17", "close": 3.65, "volume": 3709390.0}, {"date": "2014-01-20", "close": 3.63, "volume": 2264234.0}, {"date": "2014-01-21", "close": 3.65, "volume": 2413539.0}, {"date": "2014-01-22", "close": 3.64, "volume": 4850217.0}, {"date": "2014-01-23", "close": 3.61, "volume": 4548964.0}, {"date": "2014-01-24", "close": 3.57, "volume": 4189891.0}, {"date": "2014-01-28", "close": 3.6, "volume": 10434723.0}, {"date": "2014-01-29", "close": 3.61, "volume": 3636654.0}, {"date": "2014-01-30", "close": 3.6, "volume": 6994476.0}, {"date": "2014-01-31", "close": 3.61, "volume": 4014075.0}, {"date": "2014-02-03", "close": 3.6, "volume": 4018120.0}, {"date": "2014-02-04", "close": 3.61, "volume": 5495015.0}, {"date": "2014-02-05", "close": 3.6, "volume": 6426268.0}, {"date": "2014-02-06", "close": 3.62, "volume": 5347456.0}, {"date": "2014-02-07", "close": 3.6, "volume": 6045787.0}, {"date": "2014-02-10", "close": 3.6, "volume": 4914445.0}, {"date": "2014-02-11", "close": 3.61, "volume": 2091803.0}, {"date": "2014-02-12", "close": 3.68, "volume": 5593397.0}, {"date": "2014-02-13", "close": 3.66, "volume": 3233889.0}, {"date": "2014-02-14", "close": 3.66, "volume": 3487909.0}, {"date": "2014-02-17", "close": 3.66, "volume": 2928121.0}, {"date": "2014-02-18", "close": 3.67, "volume": 4038413.0}, {"date": "2014-02-19", "close": 3.67, "volume": 4671181.0}, {"date": "2014-02-20", "close": 3.69, "volume": 3843318.0}, {"date": "2014-02-21", "close": 3.7, "volume": 5075234.0}, {"date": "2014-02-24", "close": 3.69, "volume": 3024721.0}, {"date": "2014-02-25", "close": 3.71, "volume": 1577510.0}, {"date": "2014-02-26", "close": 3.69, "volume": 2349646.0}, {"date": "2014-02-27", "close": 3.68, "volume": 2820031.0}, {"date": "2014-02-28", "close": 3.72, "volume": 7976000.0}, {"date": "2014-03-03", "close": 3.75, "volume": 4008644.0}, {"date": "2014-03-04", "close": 3.76, "volume": 4295345.0}, {"date": "2014-03-05", "close": 3.75, "volume": 3898267.0}, {"date": "2014-03-06", "close": 3.69, "volume": 5443473.0}, {"date": "2014-03-07", "close": 3.72, "volume": 5117015.0}, {"date": "2014-03-10", "close": 3.67, "volume": 2290850.0}, {"date": "2014-03-11", "close": 3.72, "volume": 3127496.0}, {"date": "2014-03-12", "close": 3.71, "volume": 5014649.0}, {"date": "2014-03-13", "close": 3.66, "volume": 5444841.0}, {"date": "2014-03-14", "close": 3.64, "volume": 2465122.0}, {"date": "2014-03-17", "close": 3.63, "volume": 3455035.0}, {"date": "2014-03-18", "close": 3.71, "volume": 4948456.0}, {"date": "2014-03-19", "close": 3.7, "volume": 8348356.0}, {"date": "2014-03-20", "close": 3.65, "volume": 8432323.0}, {"date": "2014-03-21", "close": 3.71, "volume": 11297930.0}, {"date": "2014-03-24", "close": 3.69, "volume": 2411892.0}, {"date": "2014-03-25", "close": 3.68, "volume": 4799751.0}, {"date": "2014-03-26", "close": 3.62, "volume": 5138015.0}, {"date": "2014-03-27", "close": 3.6, "volume": 6632289.0}, {"date": "2014-03-28", "close": 3.63, "volume": 3924664.0}, {"date": "2014-03-31", "close": 3.66, "volume": 5227985.0}, {"date": "2014-04-01", "close": 3.66, "volume": 5222339.0}, {"date": "2014-04-02", "close": 3.69, "volume": 3062173.0}, {"date": "2014-04-03", "close": 3.66, "volume": 2442692.0}, {"date": "2014-04-04", "close": 3.67, "volume": 2331842.0}, {"date": "2014-04-07", "close": 3.69, "volume": 2446332.0}, {"date": "2014-04-08", "close": 3.71, "volume": 3752887.0}, {"date": "2014-04-09", "close": 3.77, "volume": 5875024.0}, {"date": "2014-04-10", "close": 3.81, "volume": 4860498.0}, {"date": "2014-04-11", "close": 3.84, "volume": 9472928.0}, {"date": "2014-04-14", "close": 3.78, "volume": 3356457.0}, {"date": "2014-04-15", "close": 3.76, "volume": 3569238.0}, {"date": "2014-04-16", "close": 3.8, "volume": 2638663.0}, {"date": "2014-04-17", "close": 3.83, "volume": 2849477.0}, {"date": "2014-04-22", "close": 3.84, "volume": 2466421.0}, {"date": "2014-04-23", "close": 3.86, "volume": 3412783.0}, {"date": "2014-04-24", "close": 3.89, "volume": 3999836.0}, {"date": "2014-04-28", "close": 3.91, "volume": 2718138.0}, {"date": "2014-04-29", "close": 3.91, "volume": 2388757.0}, {"date": "2014-04-30", "close": 3.92, "volume": 2558715.0}, {"date": "2014-05-01", "close": 3.9, "volume": 1978349.0}, {"date": "2014-05-02", "close": 3.9, "volume": 2330916.0}, {"date": "2014-05-05", "close": 3.91, "volume": 2586743.0}, {"date": "2014-05-06", "close": 3.89, "volume": 2429845.0}, {"date": "2014-05-07", "close": 3.9, "volume": 4685544.0}, {"date": "2014-05-08", "close": 3.93, "volume": 2380078.0}, {"date": "2014-05-09", "close": 3.96, "volume": 3108609.0}, {"date": "2014-05-12", "close": 3.92, "volume": 2790476.0}, {"date": "2014-05-13", "close": 3.84, "volume": 146825311.0}, {"date": "2014-05-14", "close": 3.85, "volume": 6181469.0}, {"date": "2014-05-15", "close": 3.84, "volume": 6047562.0}, {"date": "2014-05-16", "close": 3.85, "volume": 4018191.0}, {"date": "2014-05-19", "close": 3.83, "volume": 3478048.0}, {"date": "2014-05-20", "close": 3.85, "volume": 4647048.0}, {"date": "2014-05-21", "close": 3.84, "volume": 14015401.0}, {"date": "2014-05-22", "close": 3.86, "volume": 4935716.0}, {"date": "2014-05-23", "close": 3.9, "volume": 5146169.0}, {"date": "2014-05-26", "close": 3.9, "volume": 3375854.0}, {"date": "2014-05-27", "close": 3.9, "volume": 21270023.0}, {"date": "2014-05-28", "close": 3.9, "volume": 8768888.0}, {"date": "2014-05-29", "close": 3.9, "volume": 6353393.0}, {"date": "2014-05-30", "close": 3.9, "volume": 10106551.0}, {"date": "2014-06-02", "close": 3.92, "volume": 5490433.0}, {"date": "2014-06-03", "close": 3.89, "volume": 5059697.0}, {"date": "2014-06-04", "close": 3.89, "volume": 4799592.0}, {"date": "2014-06-05", "close": 3.91, "volume": 3343122.0}, {"date": "2014-06-06", "close": 3.95, "volume": 12153960.0}, {"date": "2014-06-10", "close": 3.93, "volume": 4007350.0}, {"date": "2014-06-11", "close": 3.93, "volume": 4578848.0}, {"date": "2014-06-12", "close": 3.89, "volume": 3576619.0}, {"date": "2014-06-13", "close": 3.88, "volume": 3275364.0}, {"date": "2014-06-16", "close": 3.85, "volume": 4070956.0}, {"date": "2014-06-17", "close": 3.89, "volume": 6282980.0}, {"date": "2014-06-18", "close": 3.9, "volume": 15765359.0}, {"date": "2014-06-19", "close": 3.88, "volume": 10832149.0}, {"date": "2014-06-20", "close": 3.92, "volume": 13316566.0}, {"date": "2014-06-23", "close": 3.96, "volume": 6173620.0}, {"date": "2014-06-24", "close": 3.98, "volume": 7133879.0}, {"date": "2014-06-25", "close": 3.94, "volume": 7989014.0}, {"date": "2014-06-26", "close": 3.9, "volume": 14556390.0}, {"date": "2014-06-27", "close": 3.95, "volume": 11096406.0}, {"date": "2014-06-30", "close": 3.84, "volume": 11226447.0}, {"date": "2014-07-01", "close": 3.87, "volume": 3948799.0}, {"date": "2014-07-02", "close": 3.9, "volume": 4404245.0}, {"date": "2014-07-03", "close": 3.88, "volume": 2692012.0}, {"date": "2014-07-04", "close": 3.86, "volume": 3060996.0}, {"date": "2014-07-07", "close": 3.88, "volume": 3520640.0}, {"date": "2014-07-08", "close": 3.91, "volume": 4068343.0}, {"date": "2014-07-09", "close": 3.89, "volume": 3420099.0}, {"date": "2014-07-10", "close": 3.92, "volume": 4249575.0}, {"date": "2014-07-11", "close": 3.88, "volume": 7016432.0}, {"date": "2014-07-14", "close": 3.87, "volume": 3786250.0}, {"date": "2014-07-15", "close": 3.88, "volume": 3698683.0}, {"date": "2014-07-16", "close": 3.92, "volume": 5681802.0}, {"date": "2014-07-17", "close": 3.91, "volume": 15757814.0}, {"date": "2014-07-18", "close": 3.86, "volume": 7724011.0}, {"date": "2014-07-21", "close": 3.87, "volume": 5862566.0}, {"date": "2014-07-22", "close": 3.96, "volume": 8571015.0}, {"date": "2014-07-23", "close": 4.03, "volume": 7971586.0}, {"date": "2014-07-24", "close": 4.05, "volume": 7865151.0}, {"date": "2014-07-25", "close": 4.03, "volume": 5681779.0}, {"date": "2014-07-28", "close": 4.04, "volume": 8883869.0}, {"date": "2014-07-29", "close": 4.07, "volume": 6322356.0}, {"date": "2014-07-30", "close": 4.08, "volume": 2459152.0}, {"date": "2014-07-31", "close": 4.07, "volume": 3206038.0}, {"date": "2014-08-01", "close": 4.0, "volume": 4852150.0}, {"date": "2014-08-04", "close": 4.0, "volume": 4066745.0}, {"date": "2014-08-05", "close": 4.01, "volume": 5771225.0}, {"date": "2014-08-06", "close": 4.01, "volume": 5837799.0}, {"date": "2014-08-07", "close": 3.99, "volume": 6405597.0}, {"date": "2014-08-08", "close": 4.0, "volume": 7301928.0}, {"date": "2014-08-11", "close": 4.0, "volume": 3452430.0}, {"date": "2014-08-12", "close": 4.03, "volume": 4157532.0}, {"date": "2014-08-13", "close": 4.0, "volume": 6013194.0}, {"date": "2014-08-14", "close": 4.03, "volume": 6154942.0}, {"date": "2014-08-15", "close": 4.05, "volume": 3585264.0}, {"date": "2014-08-18", "close": 4.06, "volume": 2789087.0}, {"date": "2014-08-19", "close": 4.1, "volume": 3766265.0}, {"date": "2014-08-20", "close": 4.1, "volume": 3600339.0}, {"date": "2014-08-21", "close": 4.08, "volume": 9059804.0}, {"date": "2014-08-22", "close": 4.09, "volume": 2745768.0}, {"date": "2014-08-25", "close": 4.06, "volume": 3034084.0}, {"date": "2014-08-26", "close": 4.06, "volume": 9618479.0}, {"date": "2014-08-27", "close": 4.05, "volume": 6551156.0}, {"date": "2014-08-28", "close": 4.02, "volume": 7032245.0}, {"date": "2014-08-29", "close": 3.99, "volume": 13643344.0}, {"date": "2014-09-01", "close": 4.03, "volume": 7157223.0}, {"date": "2014-09-02", "close": 4.05, "volume": 6943942.0}, {"date": "2014-09-03", "close": 4.09, "volume": 5840269.0}, {"date": "2014-09-04", "close": 4.04, "volume": 2516015.0}, {"date": "2014-09-05", "close": 4.0, "volume": 2255689.0}, {"date": "2014-09-08", "close": 3.94, "volume": 4343736.0}, {"date": "2014-09-09", "close": 3.95, "volume": 3906550.0}, {"date": "2014-09-10", "close": 3.91, "volume": 3720695.0}, {"date": "2014-09-11", "close": 3.93, "volume": 6907055.0}, {"date": "2014-09-12", "close": 3.94, "volume": 6705722.0}, {"date": "2014-09-15", "close": 3.9, "volume": 5958568.0}, {"date": "2014-09-16", "close": 3.88, "volume": 8138235.0}, {"date": "2014-09-17", "close": 3.84, "volume": 8585732.0}, {"date": "2014-09-18", "close": 3.87, "volume": 6199676.0}, {"date": "2014-09-19", "close": 3.88, "volume": 7247668.0}, {"date": "2014-09-22", "close": 3.88, "volume": 4923470.0}, {"date": "2014-09-23", "close": 3.88, "volume": 2484739.0}, {"date": "2014-09-24", "close": 3.86, "volume": 6123643.0}, {"date": "2014-09-25", "close": 3.88, "volume": 3092942.0}, {"date": "2014-09-26", "close": 3.86, "volume": 4624161.0}, {"date": "2014-09-29", "close": 3.87, "volume": 3285866.0}, {"date": "2014-09-30", "close": 3.87, "volume": 5470516.0}, {"date": "2014-10-01", "close": 3.95, "volume": 6070945.0}, {"date": "2014-10-02", "close": 3.89, "volume": 5449666.0}, {"date": "2014-10-03", "close": 3.87, "volume": 4551535.0}, {"date": "2014-10-06", "close": 3.87, "volume": 2690135.0}, {"date": "2014-10-07", "close": 3.85, "volume": 5034931.0}, {"date": "2014-10-08", "close": 3.83, "volume": 5113194.0}, {"date": "2014-10-09", "close": 3.91, "volume": 4962554.0}, {"date": "2014-10-10", "close": 3.87, "volume": 9873756.0}, {"date": "2014-10-13", "close": 3.85, "volume": 3520957.0}, {"date": "2014-10-14", "close": 3.84, "volume": 7590140.0}, {"date": "2014-10-15", "close": 3.9, "volume": 6128606.0}, {"date": "2014-10-16", "close": 3.92, "volume": 7121243.0}, {"date": "2014-10-17", "close": 3.89, "volume": 5598143.0}, {"date": "2014-10-20", "close": 3.91, "volume": 2247065.0}, {"date": "2014-10-21", "close": 3.94, "volume": 9238285.0}, {"date": "2014-10-22", "close": 3.97, "volume": 3249384.0}, {"date": "2014-10-23", "close": 3.99, "volume": 4939017.0}, {"date": "2014-10-24", "close": 4.02, "volume": 6834431.0}, {"date": "2014-10-27", "close": 4.07, "volume": 3850913.0}, {"date": "2014-10-28", "close": 4.03, "volume": 4120563.0}, {"date": "2014-10-29", "close": 4.03, "volume": 6042753.0}, {"date": "2014-10-30", "close": 4.04, "volume": 3198550.0}, {"date": "2014-10-31", "close": 4.12, "volume": 7606469.0}, {"date": "2014-11-03", "close": 4.14, "volume": 2927134.0}, {"date": "2014-11-04", "close": 4.15, "volume": 3594587.0}, {"date": "2014-11-05", "close": 4.13, "volume": 5085290.0}, {"date": "2014-11-06", "close": 4.14, "volume": 4765489.0}, {"date": "2014-11-07", "close": 4.17, "volume": 4966577.0}, {"date": "2014-11-10", "close": 4.2, "volume": 5674602.0}, {"date": "2014-11-11", "close": 4.24, "volume": 7464188.0}, {"date": "2014-11-12", "close": 4.24, "volume": 4624323.0}, {"date": "2014-11-13", "close": 4.21, "volume": 4563783.0}, {"date": "2014-11-14", "close": 4.2, "volume": 2887640.0}, {"date": "2014-11-17", "close": 4.15, "volume": 4316925.0}, {"date": "2014-11-18", "close": 4.14, "volume": 3896139.0}, {"date": "2014-11-19", "close": 4.11, "volume": 5180448.0}, {"date": "2014-11-20", "close": 4.09, "volume": 5375304.0}, {"date": "2014-11-21", "close": 4.08, "volume": 3761660.0}, {"date": "2014-11-24", "close": 4.08, "volume": 2695430.0}, {"date": "2014-11-25", "close": 4.06, "volume": 5773573.0}, {"date": "2014-11-26", "close": 4.13, "volume": 5518447.0}, {"date": "2014-11-27", "close": 4.15, "volume": 6024891.0}, {"date": "2014-11-28", "close": 4.14, "volume": 4557126.0}, {"date": "2014-12-01", "close": 4.16, "volume": 3069045.0}, {"date": "2014-12-02", "close": 4.24, "volume": 4458589.0}, {"date": "2014-12-03", "close": 4.27, "volume": 5427698.0}, {"date": "2014-12-04", "close": 4.26, "volume": 3005707.0}, {"date": "2014-12-05", "close": 4.25, "volume": 2822988.0}, {"date": "2014-12-08", "close": 4.21, "volume": 5773683.0}, {"date": "2014-12-09", "close": 4.16, "volume": 5523259.0}, {"date": "2014-12-10", "close": 4.2, "volume": 4617018.0}, {"date": "2014-12-11", "close": 4.23, "volume": 5864879.0}, {"date": "2014-12-12", "close": 4.25, "volume": 3675469.0}, {"date": "2014-12-15", "close": 4.17, "volume": 4579299.0}, {"date": "2014-12-16", "close": 4.31, "volume": 7009970.0}, {"date": "2014-12-17", "close": 4.3, "volume": 4102094.0}, {"date": "2014-12-18", "close": 4.31, "volume": 6669985.0}, {"date": "2014-12-19", "close": 4.37, "volume": 8614611.0}, {"date": "2014-12-22", "close": 4.48, "volume": 2948820.0}, {"date": "2014-12-23", "close": 4.45, "volume": 3059614.0}, {"date": "2014-12-24", "close": 4.49, "volume": 1623146.0}, {"date": "2014-12-29", "close": 4.52, "volume": 5165885.0}, {"date": "2014-12-30", "close": 4.45, "volume": 4807237.0}, {"date": "2014-12-31", "close": 4.35, "volume": 3457657.0}, {"date": "2015-01-02", "close": 4.41, "volume": 1078879.0}, {"date": "2015-01-05", "close": 4.44, "volume": 4598689.0}, {"date": "2015-01-06", "close": 4.39, "volume": 3185145.0}, {"date": "2015-01-07", "close": 4.38, "volume": 4668989.0}, {"date": "2015-01-08", "close": 4.43, "volume": 5437331.0}, {"date": "2015-01-09", "close": 4.47, "volume": 5256089.0}, {"date": "2015-01-12", "close": 4.43, "volume": 2023193.0}, {"date": "2015-01-13", "close": 4.38, "volume": 4163638.0}, {"date": "2015-01-14", "close": 4.41, "volume": 4598598.0}, {"date": "2015-01-15", "close": 4.39, "volume": 5403395.0}, {"date": "2015-01-16", "close": 4.38, "volume": 5170597.0}, {"date": "2015-01-19", "close": 4.35, "volume": 6032307.0}, {"date": "2015-01-20", "close": 4.29, "volume": 6520819.0}, {"date": "2015-01-21", "close": 4.36, "volume": 6940973.0}, {"date": "2015-01-22", "close": 4.39, "volume": 11265442.0}, {"date": "2015-01-23", "close": 4.5, "volume": 5869771.0}, {"date": "2015-01-27", "close": 4.54, "volume": 4189325.0}, {"date": "2015-01-28", "close": 4.54, "volume": 8386478.0}, {"date": "2015-01-29", "close": 4.53, "volume": 9488077.0}, {"date": "2015-01-30", "close": 4.52, "volume": 8684291.0}, {"date": "2015-02-02", "close": 4.59, "volume": 9120806.0}, {"date": "2015-02-03", "close": 4.69, "volume": 10744089.0}, {"date": "2015-02-04", "close": 4.73, "volume": 14015912.0}, {"date": "2015-02-05", "close": 4.89, "volume": 10580732.0}, {"date": "2015-02-06", "close": 4.79, "volume": 6946653.0}, {"date": "2015-02-09", "close": 4.71, "volume": 7025938.0}, {"date": "2015-02-10", "close": 4.78, "volume": 6801798.0}, {"date": "2015-02-11", "close": 4.83, "volume": 7951909.0}, {"date": "2015-02-12", "close": 4.73, "volume": 6379364.0}, {"date": "2015-02-13", "close": 4.79, "volume": 3304777.0}, {"date": "2015-02-16", "close": 4.7, "volume": 7143980.0}, {"date": "2015-02-17", "close": 4.7, "volume": 2569930.0}, {"date": "2015-02-18", "close": 4.73, "volume": 4354888.0}, {"date": "2015-02-19", "close": 4.64, "volume": 6493373.0}, {"date": "2015-02-20", "close": 4.66, "volume": 4585711.0}, {"date": "2015-02-23", "close": 4.67, "volume": 4018378.0}, {"date": "2015-02-24", "close": 4.65, "volume": 4807344.0}, {"date": "2015-02-25", "close": 4.69, "volume": 6652097.0}, {"date": "2015-02-26", "close": 4.68, "volume": 7026519.0}, {"date": "2015-02-27", "close": 4.7, "volume": 7789385.0}, {"date": "2015-03-02", "close": 4.8, "volume": 5731615.0}, {"date": "2015-03-03", "close": 4.81, "volume": 15439089.0}, {"date": "2015-03-04", "close": 4.81, "volume": 5142286.0}, {"date": "2015-03-05", "close": 4.77, "volume": 10726433.0}, {"date": "2015-03-06", "close": 4.8, "volume": 7451542.0}, {"date": "2015-03-09", "close": 4.63, "volume": 7694689.0}, {"date": "2015-03-10", "close": 4.62, "volume": 5412257.0}, {"date": "2015-03-11", "close": 4.65, "volume": 4190876.0}, {"date": "2015-03-12", "close": 4.7, "volume": 2704942.0}, {"date": "2015-03-13", "close": 4.7, "volume": 3726470.0}, {"date": "2015-03-16", "close": 4.69, "volume": 2801061.0}, {"date": "2015-03-17", "close": 4.59, "volume": 6854011.0}, {"date": "2015-03-18", "close": 4.57, "volume": 4654729.0}, {"date": "2015-03-19", "close": 4.73, "volume": 12525059.0}, {"date": "2015-03-20", "close": 4.7, "volume": 14764865.0}, {"date": "2015-03-23", "close": 4.68, "volume": 5359086.0}, {"date": "2015-03-24", "close": 4.65, "volume": 6583719.0}, {"date": "2015-03-25", "close": 4.61, "volume": 7144372.0}, {"date": "2015-03-26", "close": 4.56, "volume": 6213185.0}, {"date": "2015-03-27", "close": 4.6, "volume": 6116546.0}, {"date": "2015-03-30", "close": 4.55, "volume": 3461240.0}, {"date": "2015-03-31", "close": 4.57, "volume": 7547855.0}, {"date": "2015-04-01", "close": 4.58, "volume": 3783665.0}, {"date": "2015-04-02", "close": 4.6, "volume": 7378274.0}, {"date": "2015-04-07", "close": 4.63, "volume": 6500600.0}, {"date": "2015-04-08", "close": 4.69, "volume": 3922119.0}, {"date": "2015-04-09", "close": 4.64, "volume": 3883831.0}, {"date": "2015-04-10", "close": 4.66, "volume": 3265265.0}, {"date": "2015-04-13", "close": 4.64, "volume": 3694238.0}, {"date": "2015-04-14", "close": 4.69, "volume": 6091284.0}, {"date": "2015-04-15", "close": 4.67, "volume": 6423616.0}, {"date": "2015-04-16", "close": 4.72, "volume": 7275262.0}, {"date": "2015-04-17", "close": 4.61, "volume": 6527911.0}, {"date": "2015-04-20", "close": 4.61, "volume": 5538616.0}, {"date": "2015-04-21", "close": 4.61, "volume": 4754382.0}, {"date": "2015-04-22", "close": 4.56, "volume": 7082311.0}, {"date": "2015-04-23", "close": 4.53, "volume": 6490833.0}, {"date": "2015-04-24", "close": 4.6, "volume": 4237078.0}, {"date": "2015-04-27", "close": 4.63, "volume": 3742589.0}, {"date": "2015-04-28", "close": 4.6, "volume": 5265421.0}, {"date": "2015-04-29", "close": 4.54, "volume": 3166123.0}, {"date": "2015-04-30", "close": 4.47, "volume": 7412563.0}, {"date": "2015-05-01", "close": 4.47, "volume": 4650496.0}, {"date": "2015-05-04", "close": 4.54, "volume": 4875172.0}, {"date": "2015-05-05", "close": 4.54, "volume": 3981929.0}, {"date": "2015-05-06", "close": 4.41, "volume": 4440786.0}, {"date": "2015-05-07", "close": 4.35, "volume": 15508967.0}, {"date": "2015-05-08", "close": 4.36, "volume": 6135321.0}, {"date": "2015-05-11", "close": 4.35, "volume": 4747192.0}, {"date": "2015-05-12", "close": 4.41, "volume": 5420975.0}, {"date": "2015-05-13", "close": 4.39, "volume": 5840802.0}, {"date": "2015-05-14", "close": 4.39, "volume": 4288591.0}, {"date": "2015-05-15", "close": 4.47, "volume": 4054437.0}, {"date": "2015-05-18", "close": 4.47, "volume": 4878358.0}, {"date": "2015-05-19", "close": 4.43, "volume": 4971579.0}, {"date": "2015-05-20", "close": 4.46, "volume": 2845621.0}, {"date": "2015-05-21", "close": 4.48, "volume": 5173122.0}, {"date": "2015-05-22", "close": 4.52, "volume": 2674222.0}, {"date": "2015-05-25", "close": 4.52, "volume": 2129259.0}, {"date": "2015-05-26", "close": 4.56, "volume": 3338295.0}, {"date": "2015-05-27", "close": 4.56, "volume": 5620512.0}, {"date": "2015-05-28", "close": 4.57, "volume": 4162886.0}, {"date": "2015-05-29", "close": 4.62, "volume": 12457055.0}, {"date": "2015-06-01", "close": 4.62, "volume": 3897408.0}, {"date": "2015-06-02", "close": 4.53, "volume": 4614473.0}, {"date": "2015-06-03", "close": 4.51, "volume": 5567056.0}, {"date": "2015-06-04", "close": 4.42, "volume": 6388147.0}, {"date": "2015-06-05", "close": 4.38, "volume": 3753670.0}, {"date": "2015-06-09", "close": 4.32, "volume": 6410544.0}, {"date": "2015-06-10", "close": 4.37, "volume": 13844625.0}, {"date": "2015-06-11", "close": 4.32, "volume": 10286856.0}, {"date": "2015-06-12", "close": 4.34, "volume": 9871310.0}, {"date": "2015-06-15", "close": 4.36, "volume": 6843042.0}, {"date": "2015-06-16", "close": 4.29, "volume": 3368859.0}, {"date": "2015-06-17", "close": 4.34, "volume": 5028446.0}, {"date": "2015-06-18", "close": 4.26, "volume": 14987880.0}, {"date": "2015-06-19", "close": 4.4, "volume": 12845878.0}, {"date": "2015-06-22", "close": 4.45, "volume": 9092320.0}, {"date": "2015-06-23", "close": 4.55, "volume": 6372754.0}, {"date": "2015-06-24", "close": 4.5, "volume": 4991085.0}, {"date": "2015-06-25", "close": 4.43, "volume": 5432164.0}, {"date": "2015-06-26", "close": 4.3, "volume": 9313251.0}, {"date": "2015-06-29", "close": 4.25, "volume": 6470929.0}, {"date": "2015-06-30", "close": 4.28, "volume": 10662793.0}, {"date": "2015-07-01", "close": 4.36, "volume": 6807853.0}, {"date": "2015-07-02", "close": 4.39, "volume": 5854090.0}, {"date": "2015-07-03", "close": 4.34, "volume": 5098743.0}, {"date": "2015-07-06", "close": 4.3, "volume": 4754097.0}, {"date": "2015-07-07", "close": 4.35, "volume": 6555230.0}, {"date": "2015-07-08", "close": 4.28, "volume": 6473843.0}, {"date": "2015-07-09", "close": 4.27, "volume": 11007326.0}, {"date": "2015-07-10", "close": 4.27, "volume": 9151106.0}, {"date": "2015-07-13", "close": 4.28, "volume": 5553864.0}, {"date": "2015-07-14", "close": 4.4, "volume": 9333429.0}, {"date": "2015-07-15", "close": 4.39, "volume": 10216591.0}, {"date": "2015-07-16", "close": 4.44, "volume": 6961790.0}, {"date": "2015-07-17", "close": 4.45, "volume": 4612397.0}, {"date": "2015-07-20", "close": 4.43, "volume": 3141935.0}, {"date": "2015-07-21", "close": 4.47, "volume": 4625424.0}, {"date": "2015-07-22", "close": 4.43, "volume": 4718198.0}, {"date": "2015-07-23", "close": 4.42, "volume": 4550702.0}, {"date": "2015-07-24", "close": 4.39, "volume": 5067770.0}, {"date": "2015-07-27", "close": 4.48, "volume": 2945670.0}, {"date": "2015-07-28", "close": 4.46, "volume": 4979636.0}, {"date": "2015-07-29", "close": 4.56, "volume": 4434283.0}, {"date": "2015-07-30", "close": 4.51, "volume": 4082311.0}, {"date": "2015-07-31", "close": 4.61, "volume": 4848815.0}, {"date": "2015-08-03", "close": 4.62, "volume": 5144184.0}, {"date": "2015-08-04", "close": 4.66, "volume": 6247974.0}, {"date": "2015-08-05", "close": 4.69, "volume": 7442875.0}, {"date": "2015-08-06", "close": 4.67, "volume": 4510889.0}, {"date": "2015-08-07", "close": 4.68, "volume": 9107124.0}, {"date": "2015-08-10", "close": 4.73, "volume": 6109379.0}, {"date": "2015-08-11", "close": 4.64, "volume": 9707185.0}, {"date": "2015-08-12", "close": 4.61, "volume": 6676232.0}, {"date": "2015-08-13", "close": 4.66, "volume": 7650789.0}, {"date": "2015-08-14", "close": 4.66, "volume": 6822055.0}, {"date": "2015-08-17", "close": 4.64, "volume": 4506578.0}, {"date": "2015-08-18", "close": 4.6, "volume": 7469648.0}, {"date": "2015-08-19", "close": 4.66, "volume": 8854106.0}, {"date": "2015-08-20", "close": 4.57, "volume": 6956405.0}, {"date": "2015-08-21", "close": 4.47, "volume": 9158653.0}, {"date": "2015-08-24", "close": 4.33, "volume": 13210089.0}, {"date": "2015-08-25", "close": 4.52, "volume": 18727145.0}, {"date": "2015-08-26", "close": 4.46, "volume": 7015004.0}, {"date": "2015-08-27", "close": 4.5, "volume": 4566305.0}, {"date": "2015-08-28", "close": 4.48, "volume": 4519483.0}, {"date": "2015-08-31", "close": 4.49, "volume": 8481255.0}, {"date": "2015-09-01", "close": 4.41, "volume": 8836138.0}, {"date": "2015-09-02", "close": 4.42, "volume": 5652383.0}, {"date": "2015-09-03", "close": 4.32, "volume": 9227251.0}, {"date": "2015-09-04", "close": 4.32, "volume": 11782946.0}, {"date": "2015-09-07", "close": 4.41, "volume": 5790500.0}, {"date": "2015-09-08", "close": 4.53, "volume": 6893436.0}, {"date": "2015-09-09", "close": 4.58, "volume": 7432095.0}, {"date": "2015-09-10", "close": 4.49, "volume": 6842166.0}, {"date": "2015-09-11", "close": 4.49, "volume": 7585927.0}, {"date": "2015-09-14", "close": 4.52, "volume": 7158501.0}, {"date": "2015-09-15", "close": 4.48, "volume": 11894021.0}, {"date": "2015-09-16", "close": 4.44, "volume": 7866347.0}, {"date": "2015-09-17", "close": 4.49, "volume": 9052989.0}, {"date": "2015-09-18", "close": 4.48, "volume": 9647881.0}, {"date": "2015-09-21", "close": 4.45, "volume": 5783002.0}, {"date": "2015-09-22", "close": 4.44, "volume": 6745885.0}, {"date": "2015-09-23", "close": 4.35, "volume": 6244602.0}, {"date": "2015-09-24", "close": 4.49, "volume": 7263397.0}, {"date": "2015-09-25", "close": 4.5, "volume": 6872521.0}, {"date": "2015-09-28", "close": 4.56, "volume": 3411885.0}, {"date": "2015-09-29", "close": 4.41, "volume": 4327595.0}, {"date": "2015-09-30", "close": 4.51, "volume": 9417763.0}, {"date": "2015-10-01", "close": 4.6, "volume": 3871434.0}, {"date": "2015-10-02", "close": 4.57, "volume": 4543899.0}, {"date": "2015-10-05", "close": 4.66, "volume": 3375764.0}, {"date": "2015-10-06", "close": 4.68, "volume": 3913940.0}, {"date": "2015-10-07", "close": 4.67, "volume": 6932447.0}, {"date": "2015-10-08", "close": 4.59, "volume": 5285677.0}, {"date": "2015-10-09", "close": 4.62, "volume": 4494851.0}, {"date": "2015-10-12", "close": 4.55, "volume": 3148947.0}, {"date": "2015-10-13", "close": 4.55, "volume": 7759380.0}, {"date": "2015-10-14", "close": 4.55, "volume": 5595203.0}, {"date": "2015-10-15", "close": 4.61, "volume": 7096081.0}, {"date": "2015-10-16", "close": 4.68, "volume": 7131034.0}, {"date": "2015-10-19", "close": 4.62, "volume": 4657793.0}, {"date": "2015-10-20", "close": 4.63, "volume": 5170508.0}, {"date": "2015-10-21", "close": 4.58, "volume": 4721611.0}, {"date": "2015-10-22", "close": 4.63, "volume": 2886755.0}, {"date": "2015-10-23", "close": 4.74, "volume": 5580400.0}, {"date": "2015-10-26", "close": 4.74, "volume": 2718076.0}, {"date": "2015-10-27", "close": 4.74, "volume": 3490052.0}, {"date": "2015-10-28", "close": 4.76, "volume": 2223179.0}, {"date": "2015-10-29", "close": 4.77, "volume": 2128032.0}, {"date": "2015-10-30", "close": 4.77, "volume": 5014376.0}, {"date": "2015-11-02", "close": 4.73, "volume": 5339768.0}, {"date": "2015-11-03", "close": 4.78, "volume": 4560478.0}, {"date": "2015-11-04", "close": 4.78, "volume": 3624571.0}, {"date": "2015-11-05", "close": 4.72, "volume": 2832234.0}, {"date": "2015-11-06", "close": 4.7, "volume": 4946799.0}, {"date": "2015-11-09", "close": 4.58, "volume": 5159237.0}, {"date": "2015-11-10", "close": 4.57, "volume": 6391385.0}, {"date": "2015-11-11", "close": 4.61, "volume": 4799384.0}, {"date": "2015-11-12", "close": 4.63, "volume": 4738994.0}, {"date": "2015-11-13", "close": 4.59, "volume": 3589780.0}, {"date": "2015-11-16", "close": 4.43, "volume": 7218795.0}, {"date": "2015-11-17", "close": 4.61, "volume": 4470846.0}, {"date": "2015-11-18", "close": 4.63, "volume": 2963791.0}, {"date": "2015-11-19", "close": 4.69, "volume": 4038419.0}, {"date": "2015-11-20", "close": 4.7, "volume": 3554192.0}, {"date": "2015-11-23", "close": 4.73, "volume": 2264214.0}, {"date": "2015-11-24", "close": 4.71, "volume": 2436787.0}, {"date": "2015-11-25", "close": 4.68, "volume": 3340914.0}, {"date": "2015-11-26", "close": 4.67, "volume": 3283497.0}, {"date": "2015-11-27", "close": 4.68, "volume": 2360717.0}, {"date": "2015-11-30", "close": 4.62, "volume": 8319509.0}, {"date": "2015-12-01", "close": 4.74, "volume": 5634422.0}, {"date": "2015-12-02", "close": 4.71, "volume": 4949994.0}, {"date": "2015-12-03", "close": 4.7, "volume": 3930417.0}, {"date": "2015-12-04", "close": 4.63, "volume": 3796569.0}, {"date": "2015-12-07", "close": 4.67, "volume": 2634899.0}, {"date": "2015-12-08", "close": 4.71, "volume": 3784247.0}, {"date": "2015-12-09", "close": 4.65, "volume": 4336998.0}, {"date": "2015-12-10", "close": 4.59, "volume": 7407211.0}, {"date": "2015-12-11", "close": 4.63, "volume": 4631620.0}, {"date": "2015-12-14", "close": 4.57, "volume": 4467421.0}, {"date": "2015-12-15", "close": 4.54, "volume": 4118690.0}, {"date": "2015-12-16", "close": 4.74, "volume": 7550741.0}, {"date": "2015-12-17", "close": 4.76, "volume": 8174887.0}, {"date": "2015-12-18", "close": 4.79, "volume": 11332250.0}, {"date": "2015-12-21", "close": 4.76, "volume": 4366790.0}, {"date": "2015-12-22", "close": 4.77, "volume": 3735645.0}, {"date": "2015-12-23", "close": 4.81, "volume": 1705814.0}, {"date": "2015-12-24", "close": 4.85, "volume": 1842858.0}, {"date": "2015-12-29", "close": 4.84, "volume": 5087359.0}, {"date": "2015-12-30", "close": 4.86, "volume": 2440004.0}, {"date": "2015-12-31", "close": 4.78, "volume": 3701844.0}, {"date": "2016-01-04", "close": 4.74, "volume": 4015290.0}, {"date": "2016-01-05", "close": 4.66, "volume": 4338463.0}, {"date": "2016-01-06", "close": 4.65, "volume": 3840226.0}, {"date": "2016-01-07", "close": 4.61, "volume": 3513135.0}, {"date": "2016-01-08", "close": 4.58, "volume": 4764128.0}, {"date": "2016-01-11", "close": 4.56, "volume": 3330366.0}, {"date": "2016-01-12", "close": 4.57, "volume": 4811696.0}, {"date": "2016-01-13", "close": 4.63, "volume": 3840454.0}, {"date": "2016-01-14", "close": 4.56, "volume": 3984398.0}, {"date": "2016-01-15", "close": 4.52, "volume": 3538426.0}, {"date": "2016-01-18", "close": 4.56, "volume": 4013478.0}, {"date": "2016-01-19", "close": 4.65, "volume": 5891671.0}, {"date": "2016-01-20", "close": 4.71, "volume": 5760642.0}, {"date": "2016-01-21", "close": 4.7, "volume": 7901521.0}, {"date": "2016-01-22", "close": 4.72, "volume": 3877532.0}, {"date": "2016-01-25", "close": 4.76, "volume": 4177636.0}, {"date": "2016-01-27", "close": 4.82, "volume": 5816358.0}, {"date": "2016-01-28", "close": 4.88, "volume": 5624771.0}, {"date": "2016-01-29", "close": 4.88, "volume": 5935115.0}, {"date": "2016-02-01", "close": 4.93, "volume": 5237977.0}, {"date": "2016-02-02", "close": 4.92, "volume": 3589532.0}, {"date": "2016-02-03", "close": 4.92, "volume": 7216076.0}, {"date": "2016-02-04", "close": 4.92, "volume": 4969964.0}, {"date": "2016-02-05", "close": 4.92, "volume": 2832199.0}, {"date": "2016-02-08", "close": 5.0, "volume": 4859230.0}, {"date": "2016-02-09", "close": 4.85, "volume": 7724852.0}, {"date": "2016-02-10", "close": 4.76, "volume": 10943861.0}, {"date": "2016-02-11", "close": 4.91, "volume": 5852641.0}, {"date": "2016-02-12", "close": 4.88, "volume": 5165341.0}, {"date": "2016-02-15", "close": 4.9, "volume": 5844799.0}, {"date": "2016-02-16", "close": 5.01, "volume": 6192184.0}, {"date": "2016-02-17", "close": 4.98, "volume": 4148893.0}, {"date": "2016-02-18", "close": 5.01, "volume": 4785676.0}, {"date": "2016-02-19", "close": 4.94, "volume": 4960739.0}, {"date": "2016-02-22", "close": 5.02, "volume": 4281452.0}, {"date": "2016-02-23", "close": 5.02, "volume": 4550575.0}, {"date": "2016-02-24", "close": 4.94, "volume": 2829030.0}, {"date": "2016-02-25", "close": 4.96, "volume": 3928180.0}, {"date": "2016-02-26", "close": 4.97, "volume": 4256069.0}, {"date": "2016-02-29", "close": 4.92, "volume": 6150626.0}, {"date": "2016-03-01", "close": 4.97, "volume": 4303415.0}, {"date": "2016-03-02", "close": 5.01, "volume": 4929893.0}, {"date": "2016-03-03", "close": 5.0, "volume": 5704267.0}, {"date": "2016-03-04", "close": 4.87, "volume": 6509308.0}, {"date": "2016-03-07", "close": 4.82, "volume": 4927310.0}, {"date": "2016-03-08", "close": 4.86, "volume": 7098427.0}, {"date": "2016-03-09", "close": 4.95, "volume": 4004320.0}, {"date": "2016-03-10", "close": 4.94, "volume": 4107922.0}, {"date": "2016-03-11", "close": 4.94, "volume": 3340843.0}, {"date": "2016-03-14", "close": 4.86, "volume": 3195701.0}, {"date": "2016-03-15", "close": 4.81, "volume": 3776228.0}, {"date": "2016-03-16", "close": 4.81, "volume": 4332209.0}, {"date": "2016-03-17", "close": 4.92, "volume": 6991806.0}, {"date": "2016-03-18", "close": 4.9, "volume": 9482119.0}, {"date": "2016-03-21", "close": 4.9, "volume": 2701742.0}, {"date": "2016-03-22", "close": 4.91, "volume": 4379856.0}, {"date": "2016-03-23", "close": 4.91, "volume": 2371584.0}, {"date": "2016-03-24", "close": 4.94, "volume": 3506934.0}, {"date": "2016-03-29", "close": 4.95, "volume": 3181562.0}, {"date": "2016-03-30", "close": 4.96, "volume": 5034746.0}, {"date": "2016-03-31", "close": 5.0, "volume": 4161077.0}, {"date": "2016-04-01", "close": 4.95, "volume": 5305725.0}, {"date": "2016-04-04", "close": 4.9, "volume": 6950717.0}, {"date": "2016-04-05", "close": 4.84, "volume": 5481017.0}, {"date": "2016-04-06", "close": 4.88, "volume": 3397220.0}, {"date": "2016-04-07", "close": 4.92, "volume": 3700745.0}, {"date": "2016-04-08", "close": 4.95, "volume": 3145186.0}, {"date": "2016-04-11", "close": 4.93, "volume": 3303938.0}, {"date": "2016-04-12", "close": 5.0, "volume": 3147465.0}, {"date": "2016-04-13", "close": 4.97, "volume": 3053376.0}, {"date": "2016-04-14", "close": 4.89, "volume": 4115493.0}, {"date": "2016-04-15", "close": 4.91, "volume": 6841434.0}, {"date": "2016-04-18", "close": 4.99, "volume": 4544795.0}, {"date": "2016-04-19", "close": 4.96, "volume": 4483669.0}, {"date": "2016-04-20", "close": 4.9, "volume": 5823122.0}, {"date": "2016-04-21", "close": 4.8, "volume": 6344710.0}, {"date": "2016-04-22", "close": 4.81, "volume": 7525999.0}, {"date": "2016-04-26", "close": 4.92, "volume": 5424040.0}, {"date": "2016-04-27", "close": 4.92, "volume": 8044623.0}, {"date": "2016-04-28", "close": 4.98, "volume": 5439277.0}, {"date": "2016-04-29", "close": 5.03, "volume": 5106017.0}, {"date": "2016-05-02", "close": 5.06, "volume": 4628369.0}, {"date": "2016-05-03", "close": 5.18, "volume": 6578491.0}, {"date": "2016-05-04", "close": 5.2, "volume": 4452576.0}, {"date": "2016-05-05", "close": 5.17, "volume": 4093299.0}, {"date": "2016-05-06", "close": 5.2, "volume": 6636194.0}, {"date": "2016-05-09", "close": 5.18, "volume": 4323816.0}, {"date": "2016-05-10", "close": 5.24, "volume": 6872267.0}, {"date": "2016-05-11", "close": 5.22, "volume": 4277742.0}, {"date": "2016-05-12", "close": 5.19, "volume": 2525246.0}, {"date": "2016-05-13", "close": 5.18, "volume": 3940940.0}, {"date": "2016-05-16", "close": 5.25, "volume": 4062508.0}, {"date": "2016-05-17", "close": 5.32, "volume": 6119286.0}, {"date": "2016-05-18", "close": 5.28, "volume": 5763420.0}, {"date": "2016-05-19", "close": 5.28, "volume": 5152038.0}, {"date": "2016-05-20", "close": 5.28, "volume": 4535822.0}, {"date": "2016-05-23", "close": 5.33, "volume": 7365788.0}, {"date": "2016-05-24", "close": 5.32, "volume": 4469092.0}, {"date": "2016-05-25", "close": 5.36, "volume": 8408509.0}, {"date": "2016-05-26", "close": 5.39, "volume": 6662090.0}, {"date": "2016-05-27", "close": 5.43, "volume": 7187779.0}, {"date": "2016-05-30", "close": 5.44, "volume": 3693182.0}, {"date": "2016-05-31", "close": 5.38, "volume": 9283441.0}, {"date": "2016-06-01", "close": 5.37, "volume": 8569276.0}, {"date": "2016-06-02", "close": 5.34, "volume": 7900519.0}, {"date": "2016-06-03", "close": 5.39, "volume": 4859655.0}, {"date": "2016-06-06", "close": 5.45, "volume": 6543616.0}, {"date": "2016-06-07", "close": 5.42, "volume": 8978036.0}, {"date": "2016-06-08", "close": 5.43, "volume": 3742966.0}, {"date": "2016-06-09", "close": 5.45, "volume": 7781740.0}, {"date": "2016-06-10", "close": 5.42, "volume": 3755221.0}, {"date": "2016-06-14", "close": 5.37, "volume": 4605679.0}, {"date": "2016-06-15", "close": 5.36, "volume": 3231821.0}, {"date": "2016-06-16", "close": 5.36, "volume": 6658599.0}, {"date": "2016-06-17", "close": 5.35, "volume": 7382435.0}, {"date": "2016-06-20", "close": 5.38, "volume": 3252205.0}, {"date": "2016-06-21", "close": 5.42, "volume": 3939244.0}, {"date": "2016-06-22", "close": 5.42, "volume": 3183366.0}, {"date": "2016-06-23", "close": 5.42, "volume": 3889410.0}, {"date": "2016-06-24", "close": 5.36, "volume": 6814178.0}, {"date": "2016-06-27", "close": 5.57, "volume": 15657580.0}, {"date": "2016-06-28", "close": 5.46, "volume": 8090948.0}, {"date": "2016-06-29", "close": 5.32, "volume": 8959150.0}, {"date": "2016-06-30", "close": 5.41, "volume": 6068999.0}, {"date": "2016-07-01", "close": 5.47, "volume": 6053701.0}, {"date": "2016-07-04", "close": 5.55, "volume": 3499286.0}, {"date": "2016-07-05", "close": 5.47, "volume": 2989753.0}, {"date": "2016-07-06", "close": 5.45, "volume": 4519517.0}, {"date": "2016-07-07", "close": 5.47, "volume": 3984387.0}, {"date": "2016-07-08", "close": 5.42, "volume": 4897385.0}, {"date": "2016-07-11", "close": 5.57, "volume": 5666352.0}, {"date": "2016-07-12", "close": 5.57, "volume": 5032136.0}, {"date": "2016-07-13", "close": 5.54, "volume": 5903229.0}, {"date": "2016-07-14", "close": 5.56, "volume": 4341231.0}, {"date": "2016-07-15", "close": 5.54, "volume": 4496653.0}, {"date": "2016-07-18", "close": 5.58, "volume": 2706005.0}, {"date": "2016-07-19", "close": 5.6, "volume": 5146605.0}, {"date": "2016-07-20", "close": 5.63, "volume": 4411921.0}, {"date": "2016-07-21", "close": 5.63, "volume": 6339453.0}, {"date": "2016-07-22", "close": 5.57, "volume": 5311358.0}, {"date": "2016-07-25", "close": 5.57, "volume": 4179941.0}, {"date": "2016-07-26", "close": 5.6, "volume": 5626675.0}, {"date": "2016-07-27", "close": 5.6, "volume": 4561364.0}, {"date": "2016-07-28", "close": 5.6, "volume": 3529083.0}, {"date": "2016-07-29", "close": 5.61, "volume": 6105307.0}, {"date": "2016-08-01", "close": 5.63, "volume": 2855180.0}, {"date": "2016-08-02", "close": 5.56, "volume": 10187464.0}, {"date": "2016-08-03", "close": 5.51, "volume": 6928884.0}, {"date": "2016-08-04", "close": 5.52, "volume": 5501935.0}, {"date": "2016-08-05", "close": 5.45, "volume": 3875510.0}, {"date": "2016-08-08", "close": 5.44, "volume": 2245417.0}, {"date": "2016-08-09", "close": 5.42, "volume": 4326787.0}, {"date": "2016-08-10", "close": 5.46, "volume": 3795138.0}, {"date": "2016-08-11", "close": 5.48, "volume": 2561035.0}, {"date": "2016-08-12", "close": 5.49, "volume": 7416244.0}, {"date": "2016-08-15", "close": 5.55, "volume": 3902824.0}, {"date": "2016-08-16", "close": 5.42, "volume": 7724649.0}, {"date": "2016-08-17", "close": 5.44, "volume": 4088695.0}, {"date": "2016-08-18", "close": 5.35, "volume": 6635895.0}, {"date": "2016-08-19", "close": 5.32, "volume": 5131061.0}, {"date": "2016-08-22", "close": 5.34, "volume": 4913460.0}, {"date": "2016-08-23", "close": 5.33, "volume": 5169455.0}, {"date": "2016-08-24", "close": 5.33, "volume": 3220285.0}, {"date": "2016-08-25", "close": 5.42, "volume": 4421648.0}, {"date": "2016-08-26", "close": 5.36, "volume": 3864111.0}, {"date": "2016-08-29", "close": 5.29, "volume": 3874908.0}, {"date": "2016-08-30", "close": 5.32, "volume": 4237474.0}, {"date": "2016-08-31", "close": 5.33, "volume": 5327288.0}, {"date": "2016-09-01", "close": 5.33, "volume": 3569765.0}, {"date": "2016-09-02", "close": 5.22, "volume": 5320798.0}, {"date": "2016-09-05", "close": 5.2, "volume": 5546340.0}, {"date": "2016-09-06", "close": 5.15, "volume": 4466130.0}, {"date": "2016-09-07", "close": 5.01, "volume": 10584225.0}, {"date": "2016-09-08", "close": 5.03, "volume": 17155063.0}, {"date": "2016-09-09", "close": 4.98, "volume": 7140783.0}, {"date": "2016-09-12", "close": 4.83, "volume": 5239976.0}, {"date": "2016-09-13", "close": 4.83, "volume": 7283596.0}, {"date": "2016-09-14", "close": 4.8, "volume": 12074193.0}, {"date": "2016-09-15", "close": 4.79, "volume": 16692545.0}, {"date": "2016-09-16", "close": 4.8, "volume": 10406447.0}, {"date": "2016-09-19", "close": 4.8, "volume": 1080041.0}, {"date": "2016-09-20", "close": 4.85, "volume": 6692360.0}, {"date": "2016-09-21", "close": 4.86, "volume": 5091016.0}, {"date": "2016-09-22", "close": 4.89, "volume": 5652516.0}, {"date": "2016-09-23", "close": 5.0, "volume": 7438471.0}, {"date": "2016-09-26", "close": 5.07, "volume": 7334580.0}, {"date": "2016-09-27", "close": 5.07, "volume": 6519505.0}, {"date": "2016-09-28", "close": 5.11, "volume": 4050002.0}, {"date": "2016-09-29", "close": 5.06, "volume": 4221132.0}, {"date": "2016-09-30", "close": 5.06, "volume": 4848113.0}, {"date": "2016-10-03", "close": 5.1, "volume": 3004992.0}, {"date": "2016-10-04", "close": 5.07, "volume": 3719842.0}, {"date": "2016-10-05", "close": 4.9, "volume": 7210597.0}, {"date": "2016-10-06", "close": 4.88, "volume": 7185257.0}, {"date": "2016-10-07", "close": 4.8, "volume": 7052472.0}, {"date": "2016-10-10", "close": 4.84, "volume": 2861276.0}, {"date": "2016-10-11", "close": 4.8, "volume": 6576295.0}, {"date": "2016-10-12", "close": 4.81, "volume": 8022461.0}, {"date": "2016-10-13", "close": 4.82, "volume": 5195897.0}, {"date": "2016-10-14", "close": 4.86, "volume": 4338625.0}, {"date": "2016-10-17", "close": 4.72, "volume": 5459661.0}, {"date": "2016-10-18", "close": 4.78, "volume": 5443037.0}, {"date": "2016-10-19", "close": 4.78, "volume": 5628520.0}, {"date": "2016-10-20", "close": 4.75, "volume": 10820166.0}, {"date": "2016-10-21", "close": 4.75, "volume": 3834726.0}, {"date": "2016-10-24", "close": 4.69, "volume": 4426989.0}, {"date": "2016-10-25", "close": 4.73, "volume": 4041741.0}, {"date": "2016-10-26", "close": 4.67, "volume": 5166201.0}, {"date": "2016-10-27", "close": 4.63, "volume": 5621946.0}, {"date": "2016-10-28", "close": 4.6, "volume": 5489127.0}, {"date": "2016-10-31", "close": 4.66, "volume": 4851395.0}, {"date": "2016-11-01", "close": 4.64, "volume": 3504134.0}, {"date": "2016-11-02", "close": 4.66, "volume": 4624231.0}, {"date": "2016-11-03", "close": 4.61, "volume": 3328482.0}, {"date": "2016-11-04", "close": 4.62, "volume": 5219985.0}, {"date": "2016-11-07", "close": 4.66, "volume": 4687176.0}, {"date": "2016-11-08", "close": 4.65, "volume": 6150406.0}, {"date": "2016-11-09", "close": 4.6, "volume": 6177753.0}, {"date": "2016-11-10", "close": 4.52, "volume": 5817663.0}, {"date": "2016-11-11", "close": 4.44, "volume": 7028503.0}, {"date": "2016-11-14", "close": 4.44, "volume": 3438237.0}, {"date": "2016-11-15", "close": 4.43, "volume": 4965684.0}, {"date": "2016-11-16", "close": 4.47, "volume": 8373833.0}, {"date": "2016-11-17", "close": 4.55, "volume": 6978345.0}, {"date": "2016-11-18", "close": 4.58, "volume": 5191046.0}, {"date": "2016-11-21", "close": 4.53, "volume": 6022190.0}, {"date": "2016-11-22", "close": 4.58, "volume": 7585749.0}, {"date": "2016-11-23", "close": 4.69, "volume": 5769613.0}, {"date": "2016-11-24", "close": 4.7, "volume": 5944641.0}, {"date": "2016-11-25", "close": 4.72, "volume": 3940983.0}, {"date": "2016-11-28", "close": 4.66, "volume": 4867803.0}, {"date": "2016-11-29", "close": 4.73, "volume": 4560583.0}, {"date": "2016-11-30", "close": 4.84, "volume": 16420364.0}, {"date": "2016-12-01", "close": 4.72, "volume": 9756504.0}, {"date": "2016-12-02", "close": 4.74, "volume": 5739793.0}, {"date": "2016-12-05", "close": 4.77, "volume": 5542283.0}, {"date": "2016-12-06", "close": 4.87, "volume": 15194422.0}, {"date": "2016-12-07", "close": 4.87, "volume": 5480932.0}, {"date": "2016-12-08", "close": 4.93, "volume": 4294920.0}, {"date": "2016-12-09", "close": 4.89, "volume": 6757117.0}, {"date": "2016-12-12", "close": 4.9, "volume": 3852576.0}, {"date": "2016-12-13", "close": 4.94, "volume": 3889367.0}, {"date": "2016-12-14", "close": 4.98, "volume": 3961718.0}, {"date": "2016-12-15", "close": 4.86, "volume": 9872397.0}, {"date": "2016-12-16", "close": 4.84, "volume": 10079798.0}, {"date": "2016-12-19", "close": 4.89, "volume": 3604328.0}, {"date": "2016-12-20", "close": 4.96, "volume": 5572192.0}, {"date": "2016-12-21", "close": 5.0, "volume": 3442786.0}, {"date": "2016-12-22", "close": 5.04, "volume": 4366458.0}, {"date": "2016-12-23", "close": 5.07, "volume": 2435405.0}, {"date": "2016-12-28", "close": 5.09, "volume": 3356976.0}, {"date": "2016-12-29", "close": 4.97, "volume": 4755881.0}, {"date": "2016-12-30", "close": 5.03, "volume": 2892263.0}, {"date": "2017-01-03", "close": 5.07, "volume": 2499372.0}, {"date": "2017-01-04", "close": 4.98, "volume": 3404150.0}, {"date": "2017-01-05", "close": 4.97, "volume": 5505586.0}, {"date": "2017-01-06", "close": 5.03, "volume": 4273255.0}, {"date": "2017-01-09", "close": 5.05, "volume": 3100804.0}, {"date": "2017-01-10", "close": 5.05, "volume": 6880532.0}, {"date": "2017-01-11", "close": 4.98, "volume": 3109218.0}, {"date": "2017-01-12", "close": 4.86, "volume": 5609790.0}, {"date": "2017-01-13", "close": 4.8, "volume": 5594387.0}, {"date": "2017-01-16", "close": 4.84, "volume": 2276545.0}, {"date": "2017-01-17", "close": 4.81, "volume": 2130330.0}, {"date": "2017-01-18", "close": 4.83, "volume": 2534285.0}, {"date": "2017-01-19", "close": 4.76, "volume": 3883965.0}, {"date": "2017-01-20", "close": 4.73, "volume": 3090140.0}, {"date": "2017-01-23", "close": 4.72, "volume": 3561583.0}, {"date": "2017-01-24", "close": 4.71, "volume": 6040106.0}, {"date": "2017-01-25", "close": 4.65, "volume": 5049784.0}, {"date": "2017-01-27", "close": 4.72, "volume": 3993747.0}, {"date": "2017-01-30", "close": 4.67, "volume": 3446413.0}, {"date": "2017-01-31", "close": 4.68, "volume": 4646604.0}, {"date": "2017-02-01", "close": 4.66, "volume": 5945584.0}, {"date": "2017-02-02", "close": 4.63, "volume": 13654289.0}, {"date": "2017-02-03", "close": 4.68, "volume": 4507605.0}, {"date": "2017-02-06", "close": 4.66, "volume": 5404436.0}, {"date": "2017-02-07", "close": 4.7, "volume": 4737942.0}, {"date": "2017-02-08", "close": 4.74, "volume": 5341649.0}, {"date": "2017-02-09", "close": 4.88, "volume": 8235406.0}, {"date": "2017-02-10", "close": 4.84, "volume": 4527254.0}, {"date": "2017-02-13", "close": 4.82, "volume": 8705227.0}, {"date": "2017-02-14", "close": 4.88, "volume": 4692269.0}, {"date": "2017-02-15", "close": 4.88, "volume": 5839157.0}, {"date": "2017-02-16", "close": 4.88, "volume": 4986252.0}, {"date": "2017-02-17", "close": 4.88, "volume": 4468828.0}, {"date": "2017-02-20", "close": 4.91, "volume": 2450309.0}, {"date": "2017-02-21", "close": 4.88, "volume": 3816342.0}, {"date": "2017-02-22", "close": 4.88, "volume": 5367161.0}, {"date": "2017-02-23", "close": 4.89, "volume": 7689190.0}, {"date": "2017-02-24", "close": 4.9, "volume": 5156340.0}, {"date": "2017-02-27", "close": 4.92, "volume": 3900650.0}, {"date": "2017-02-28", "close": 4.93, "volume": 6387514.0}, {"date": "2017-03-01", "close": 4.91, "volume": 4453755.0}, {"date": "2017-03-02", "close": 4.94, "volume": 5957472.0}, {"date": "2017-03-03", "close": 4.94, "volume": 2850954.0}, {"date": "2017-03-06", "close": 4.89, "volume": 4216368.0}, {"date": "2017-03-07", "close": 4.9, "volume": 2847265.0}, {"date": "2017-03-08", "close": 4.9, "volume": 3797185.0}, {"date": "2017-03-09", "close": 4.85, "volume": 5161177.0}, {"date": "2017-03-10", "close": 4.8, "volume": 6135906.0}, {"date": "2017-03-13", "close": 4.8, "volume": 4611587.0}, {"date": "2017-03-14", "close": 4.79, "volume": 4629227.0}, {"date": "2017-03-15", "close": 4.94, "volume": 7987689.0}, {"date": "2017-03-16", "close": 5.0, "volume": 10912297.0}, {"date": "2017-03-17", "close": 5.01, "volume": 8978024.0}, {"date": "2017-03-20", "close": 5.0, "volume": 3296771.0}, {"date": "2017-03-21", "close": 4.95, "volume": 7694953.0}, {"date": "2017-03-22", "close": 5.0, "volume": 4639330.0}, {"date": "2017-03-23", "close": 5.0, "volume": 3723818.0}, {"date": "2017-03-24", "close": 5.07, "volume": 4882526.0}, {"date": "2017-03-27", "close": 5.12, "volume": 6681182.0}, {"date": "2017-03-28", "close": 5.15, "volume": 4662995.0}, {"date": "2017-03-29", "close": 5.18, "volume": 4921495.0}, {"date": "2017-03-30", "close": 5.2, "volume": 4745221.0}, {"date": "2017-03-31", "close": 5.15, "volume": 6588183.0}, {"date": "2017-04-03", "close": 5.17, "volume": 2810520.0}, {"date": "2017-04-04", "close": 5.14, "volume": 6147163.0}, {"date": "2017-04-05", "close": 5.16, "volume": 6968270.0}, {"date": "2017-04-06", "close": 5.19, "volume": 6662413.0}, {"date": "2017-04-07", "close": 5.18, "volume": 3962527.0}, {"date": "2017-04-10", "close": 5.22, "volume": 4672502.0}, {"date": "2017-04-11", "close": 5.2, "volume": 5338996.0}, {"date": "2017-04-12", "close": 5.32, "volume": 7306371.0}, {"date": "2017-04-13", "close": 5.33, "volume": 3381635.0}, {"date": "2017-04-18", "close": 5.33, "volume": 3721353.0}, {"date": "2017-04-19", "close": 5.29, "volume": 6846464.0}, {"date": "2017-04-20", "close": 5.33, "volume": 6385506.0}, {"date": "2017-04-21", "close": 5.38, "volume": 5729515.0}, {"date": "2017-04-24", "close": 5.33, "volume": 5023392.0}, {"date": "2017-04-26", "close": 5.32, "volume": 6782552.0}, {"date": "2017-04-27", "close": 5.3, "volume": 3742378.0}, {"date": "2017-04-28", "close": 5.25, "volume": 6616722.0}, {"date": "2017-05-01", "close": 5.29, "volume": 4256946.0}, {"date": "2017-05-02", "close": 5.33, "volume": 5379339.0}, {"date": "2017-05-03", "close": 5.32, "volume": 5695744.0}, {"date": "2017-05-04", "close": 5.34, "volume": 4322846.0}, {"date": "2017-05-05", "close": 5.27, "volume": 3071389.0}, {"date": "2017-05-08", "close": 5.29, "volume": 5647863.0}, {"date": "2017-05-09", "close": 5.31, "volume": 4770133.0}, {"date": "2017-05-10", "close": 5.35, "volume": 3279649.0}, {"date": "2017-05-11", "close": 5.31, "volume": 4600021.0}, {"date": "2017-05-12", "close": 5.23, "volume": 2591422.0}, {"date": "2017-05-15", "close": 5.2, "volume": 4060491.0}, {"date": "2017-05-16", "close": 5.25, "volume": 3978915.0}, {"date": "2017-05-17", "close": 5.15, "volume": 4756426.0}, {"date": "2017-05-18", "close": 5.16, "volume": 5663040.0}, {"date": "2017-05-19", "close": 5.12, "volume": 4344297.0}, {"date": "2017-05-22", "close": 5.19, "volume": 2636052.0}, {"date": "2017-05-23", "close": 5.17, "volume": 4548226.0}, {"date": "2017-05-24", "close": 5.21, "volume": 3423707.0}, {"date": "2017-05-25", "close": 5.24, "volume": 2347059.0}, {"date": "2017-05-26", "close": 5.24, "volume": 2929706.0}, {"date": "2017-05-29", "close": 5.21, "volume": 3277010.0}, {"date": "2017-05-30", "close": 5.19, "volume": 2107791.0}, {"date": "2017-05-31", "close": 5.24, "volume": 4731664.0}, {"date": "2017-06-01", "close": 5.32, "volume": 3632287.0}, {"date": "2017-06-02", "close": 5.32, "volume": 3377492.0}, {"date": "2017-06-05", "close": 5.29, "volume": 3879652.0}, {"date": "2017-06-06", "close": 5.17, "volume": 12566582.0}, {"date": "2017-06-07", "close": 5.16, "volume": 5528429.0}, {"date": "2017-06-08", "close": 5.12, "volume": 4501483.0}, {"date": "2017-06-09", "close": 5.08, "volume": 5064643.0}, {"date": "2017-06-13", "close": 5.18, "volume": 4065993.0}, {"date": "2017-06-14", "close": 5.23, "volume": 4846295.0}, {"date": "2017-06-15", "close": 5.23, "volume": 11180768.0}, {"date": "2017-06-16", "close": 5.26, "volume": 5613395.0}, {"date": "2017-06-19", "close": 5.31, "volume": 3245119.0}, {"date": "2017-06-20", "close": 5.2, "volume": 7819379.0}, {"date": "2017-06-21", "close": 5.15, "volume": 7880432.0}, {"date": "2017-06-22", "close": 5.14, "volume": 6687727.0}, {"date": "2017-06-23", "close": 5.12, "volume": 3833546.0}, {"date": "2017-06-26", "close": 5.07, "volume": 4393426.0}, {"date": "2017-06-27", "close": 5.06, "volume": 4261267.0}, {"date": "2017-06-28", "close": 5.07, "volume": 4660256.0}, {"date": "2017-06-29", "close": 4.98, "volume": 9841945.0}, {"date": "2017-06-30", "close": 4.79, "volume": 8922930.0}, {"date": "2017-07-03", "close": 4.74, "volume": 7156310.0}, {"date": "2017-07-04", "close": 4.86, "volume": 6055524.0}, {"date": "2017-07-05", "close": 4.79, "volume": 4276760.0}, {"date": "2017-07-06", "close": 4.82, "volume": 5055370.0}, {"date": "2017-07-07", "close": 4.77, "volume": 4886310.0}, {"date": "2017-07-10", "close": 4.79, "volume": 5010982.0}, {"date": "2017-07-11", "close": 4.75, "volume": 4999699.0}, {"date": "2017-07-12", "close": 4.68, "volume": 6717376.0}, {"date": "2017-07-13", "close": 4.75, "volume": 4952158.0}, {"date": "2017-07-14", "close": 4.81, "volume": 4870910.0}, {"date": "2017-07-17", "close": 4.82, "volume": 4400764.0}, {"date": "2017-07-18", "close": 4.84, "volume": 8169963.0}, {"date": "2017-07-19", "close": 4.86, "volume": 6683401.0}, {"date": "2017-07-20", "close": 4.82, "volume": 6036588.0}, {"date": "2017-07-21", "close": 4.83, "volume": 6408007.0}, {"date": "2017-07-24", "close": 4.77, "volume": 5454369.0}, {"date": "2017-07-25", "close": 4.82, "volume": 7308054.0}, {"date": "2017-07-26", "close": 4.79, "volume": 8940823.0}, {"date": "2017-07-27", "close": 4.84, "volume": 5581877.0}, {"date": "2017-07-28", "close": 4.79, "volume": 5715372.0}, {"date": "2017-07-31", "close": 4.79, "volume": 9691149.0}, {"date": "2017-08-01", "close": 4.83, "volume": 12779080.0}, {"date": "2017-08-02", "close": 4.76, "volume": 4494349.0}, {"date": "2017-08-03", "close": 4.8, "volume": 3461341.0}, {"date": "2017-08-04", "close": 4.82, "volume": 6531287.0}, {"date": "2017-08-07", "close": 4.81, "volume": 2780720.0}, {"date": "2017-08-08", "close": 4.78, "volume": 3611129.0}, {"date": "2017-08-09", "close": 4.78, "volume": 3822131.0}, {"date": "2017-08-10", "close": 4.81, "volume": 3231518.0}, {"date": "2017-08-11", "close": 4.78, "volume": 7315797.0}, {"date": "2017-08-14", "close": 4.78, "volume": 6660901.0}, {"date": "2017-08-15", "close": 4.95, "volume": 8247462.0}, {"date": "2017-08-16", "close": 5.0, "volume": 9179390.0}, {"date": "2017-08-17", "close": 5.01, "volume": 7435748.0}, {"date": "2017-08-18", "close": 4.99, "volume": 10405922.0}, {"date": "2017-08-21", "close": 4.92, "volume": 6947248.0}, {"date": "2017-08-22", "close": 4.97, "volume": 5314395.0}, {"date": "2017-08-23", "close": 4.99, "volume": 6758829.0}, {"date": "2017-08-24", "close": 4.95, "volume": 5564752.0}, {"date": "2017-08-25", "close": 4.89, "volume": 6727306.0}, {"date": "2017-08-28", "close": 4.85, "volume": 3237800.0}, {"date": "2017-08-29", "close": 4.87, "volume": 6224880.0}, {"date": "2017-08-30", "close": 4.99, "volume": 8940784.0}, {"date": "2017-08-31", "close": 5.0, "volume": 9541087.0}, {"date": "2017-09-01", "close": 4.99, "volume": 6474686.0}, {"date": "2017-09-04", "close": 5.01, "volume": 3150991.0}, {"date": "2017-09-05", "close": 5.01, "volume": 4487632.0}, {"date": "2017-09-06", "close": 4.99, "volume": 3724871.0}, {"date": "2017-09-07", "close": 4.99, "volume": 3536972.0}, {"date": "2017-09-08", "close": 5.03, "volume": 2240741.0}, {"date": "2017-09-11", "close": 5.03, "volume": 3451498.0}, {"date": "2017-09-12", "close": 5.03, "volume": 4863440.0}, {"date": "2017-09-13", "close": 5.04, "volume": 3817218.0}, {"date": "2017-09-14", "close": 5.03, "volume": 3794547.0}, {"date": "2017-09-15", "close": 5.05, "volume": 6878563.0}, {"date": "2017-09-18", "close": 5.06, "volume": 3027743.0}, {"date": "2017-09-19", "close": 4.96, "volume": 2967503.0}, {"date": "2017-09-20", "close": 4.95, "volume": 5828729.0}, {"date": "2017-09-21", "close": 4.88, "volume": 4788113.0}, {"date": "2017-09-22", "close": 4.89, "volume": 2856593.0}, {"date": "2017-09-25", "close": 4.86, "volume": 2770727.0}, {"date": "2017-09-26", "close": 4.91, "volume": 4018653.0}, {"date": "2017-09-27", "close": 4.91, "volume": 2667735.0}, {"date": "2017-09-28", "close": 4.92, "volume": 2316378.0}, {"date": "2017-09-29", "close": 4.96, "volume": 4578579.0}, {"date": "2017-10-02", "close": 4.95, "volume": 2027848.0}, {"date": "2017-10-03", "close": 4.97, "volume": 2713576.0}, {"date": "2017-10-04", "close": 4.85, "volume": 4460600.0}, {"date": "2017-10-05", "close": 4.86, "volume": 1733647.0}, {"date": "2017-10-06", "close": 4.91, "volume": 2398580.0}, {"date": "2017-10-09", "close": 4.96, "volume": 2833768.0}, {"date": "2017-10-10", "close": 4.96, "volume": 2110277.0}, {"date": "2017-10-11", "close": 4.96, "volume": 4258700.0}, {"date": "2017-10-12", "close": 4.98, "volume": 1978433.0}, {"date": "2017-10-13", "close": 4.96, "volume": 2828608.0}, {"date": "2017-10-16", "close": 4.93, "volume": 3356915.0}, {"date": "2017-10-17", "close": 4.97, "volume": 1809442.0}, {"date": "2017-10-18", "close": 5.03, "volume": 2901409.0}, {"date": "2017-10-19", "close": 5.02, "volume": 4311338.0}, {"date": "2017-10-20", "close": 4.95, "volume": 2816179.0}, {"date": "2017-10-23", "close": 4.95, "volume": 5332969.0}, {"date": "2017-10-24", "close": 4.97, "volume": 2182774.0}, {"date": "2017-10-25", "close": 4.99, "volume": 3346128.0}, {"date": "2017-10-26", "close": 5.02, "volume": 2852761.0}, {"date": "2017-10-27", "close": 5.01, "volume": 2661193.0}, {"date": "2017-10-30", "close": 5.03, "volume": 1879043.0}, {"date": "2017-10-31", "close": 5.09, "volume": 4335665.0}, {"date": "2017-11-01", "close": 5.11, "volume": 3879212.0}, {"date": "2017-11-02", "close": 5.07, "volume": 3150015.0}, {"date": "2017-11-03", "close": 5.13, "volume": 1637943.0}, {"date": "2017-11-06", "close": 5.12, "volume": 1305380.0}, {"date": "2017-11-07", "close": 5.19, "volume": 2092193.0}, {"date": "2017-11-08", "close": 5.22, "volume": 2692497.0}, {"date": "2017-11-09", "close": 5.28, "volume": 7167227.0}, {"date": "2017-11-10", "close": 5.35, "volume": 3874799.0}, {"date": "2017-11-13", "close": 5.35, "volume": 2972277.0}, {"date": "2017-11-14", "close": 5.26, "volume": 2639743.0}, {"date": "2017-11-15", "close": 5.24, "volume": 4627548.0}, {"date": "2017-11-16", "close": 5.26, "volume": 4362805.0}, {"date": "2017-11-17", "close": 5.24, "volume": 2494456.0}, {"date": "2017-11-20", "close": 5.26, "volume": 2135587.0}, {"date": "2017-11-21", "close": 5.25, "volume": 2654111.0}, {"date": "2017-11-22", "close": 5.23, "volume": 2893384.0}, {"date": "2017-11-23", "close": 5.18, "volume": 4125823.0}, {"date": "2017-11-24", "close": 5.2, "volume": 1985307.0}, {"date": "2017-11-27", "close": 5.25, "volume": 3041939.0}, {"date": "2017-11-28", "close": 5.32, "volume": 5219505.0}, {"date": "2017-11-29", "close": 5.35, "volume": 11709387.0}, {"date": "2017-11-30", "close": 5.41, "volume": 7368565.0}, {"date": "2017-12-01", "close": 5.41, "volume": 4019010.0}, {"date": "2017-12-04", "close": 5.41, "volume": 4608376.0}, {"date": "2017-12-05", "close": 5.4, "volume": 9527619.0}, {"date": "2017-12-06", "close": 5.37, "volume": 9611591.0}, {"date": "2017-12-07", "close": 5.4, "volume": 3655398.0}, {"date": "2017-12-08", "close": 5.37, "volume": 4966377.0}, {"date": "2017-12-11", "close": 5.38, "volume": 2028515.0}, {"date": "2017-12-12", "close": 5.51, "volume": 7405871.0}, {"date": "2017-12-13", "close": 5.48, "volume": 4234337.0}, {"date": "2017-12-14", "close": 5.41, "volume": 4885000.0}, {"date": "2017-12-15", "close": 5.34, "volume": 7029711.0}, {"date": "2017-12-18", "close": 5.43, "volume": 4235197.0}, {"date": "2017-12-19", "close": 5.43, "volume": 3284346.0}, {"date": "2017-12-20", "close": 5.32, "volume": 5368948.0}, {"date": "2017-12-21", "close": 5.26, "volume": 11380001.0}, {"date": "2017-12-22", "close": 5.24, "volume": 3800574.0}, {"date": "2017-12-27", "close": 5.22, "volume": 2027444.0}, {"date": "2017-12-28", "close": 5.16, "volume": 3608976.0}, {"date": "2017-12-29", "close": 5.11, "volume": 2166677.0}, {"date": "2018-01-02", "close": 5.12, "volume": 1676220.0}, {"date": "2018-01-03", "close": 5.2, "volume": 3555459.0}, {"date": "2018-01-04", "close": 5.23, "volume": 6098217.0}, {"date": "2018-01-05", "close": 5.2, "volume": 5765583.0}, {"date": "2018-01-08", "close": 5.22, "volume": 2570447.0}, {"date": "2018-01-09", "close": 5.22, "volume": 7637544.0}, {"date": "2018-01-10", "close": 5.07, "volume": 6978240.0}, {"date": "2018-01-11", "close": 5.04, "volume": 4286132.0}, {"date": "2018-01-12", "close": 5.01, "volume": 4119959.0}, {"date": "2018-01-15", "close": 5.05, "volume": 2527675.0}, {"date": "2018-01-16", "close": 4.99, "volume": 4370479.0}, {"date": "2018-01-17", "close": 4.99, "volume": 3674054.0}, {"date": "2018-01-18", "close": 5.05, "volume": 4220611.0}, {"date": "2018-01-19", "close": 5.06, "volume": 5575349.0}, {"date": "2018-01-22", "close": 5.01, "volume": 3824782.0}, {"date": "2018-01-23", "close": 5.03, "volume": 3955764.0}, {"date": "2018-01-24", "close": 5.02, "volume": 5622861.0}, {"date": "2018-01-25", "close": 5.03, "volume": 2749720.0}, {"date": "2018-01-29", "close": 4.99, "volume": 5416843.0}, {"date": "2018-01-30", "close": 4.96, "volume": 7607220.0}, {"date": "2018-01-31", "close": 5.03, "volume": 7691772.0}, {"date": "2018-02-01", "close": 5.06, "volume": 9566440.0}, {"date": "2018-02-02", "close": 5.01, "volume": 4735202.0}, {"date": "2018-02-05", "close": 4.93, "volume": 7039085.0}, {"date": "2018-02-06", "close": 4.83, "volume": 8936770.0}, {"date": "2018-02-07", "close": 4.86, "volume": 7016365.0}, {"date": "2018-02-08", "close": 4.87, "volume": 3817055.0}, {"date": "2018-02-09", "close": 4.83, "volume": 4594410.0}, {"date": "2018-02-12", "close": 4.85, "volume": 8186824.0}, {"date": "2018-02-13", "close": 4.83, "volume": 12081508.0}, {"date": "2018-02-14", "close": 4.74, "volume": 5185321.0}, {"date": "2018-02-15", "close": 4.67, "volume": 11368321.0}, {"date": "2018-02-16", "close": 4.73, "volume": 5001173.0}, {"date": "2018-02-19", "close": 4.77, "volume": 7290490.0}, {"date": "2018-02-20", "close": 4.76, "volume": 3688375.0}, {"date": "2018-02-21", "close": 4.79, "volume": 3547426.0}, {"date": "2018-02-22", "close": 4.69, "volume": 4501666.0}, {"date": "2018-02-23", "close": 4.75, "volume": 3331216.0}, {"date": "2018-02-26", "close": 4.83, "volume": 9076259.0}, {"date": "2018-02-27", "close": 4.83, "volume": 8343623.0}, {"date": "2018-02-28", "close": 4.76, "volume": 5967879.0}, {"date": "2018-03-01", "close": 4.76, "volume": 3816500.0}, {"date": "2018-03-02", "close": 4.74, "volume": 3392155.0}, {"date": "2018-03-05", "close": 4.73, "volume": 4027882.0}, {"date": "2018-03-06", "close": 4.72, "volume": 4784029.0}, {"date": "2018-03-07", "close": 4.68, "volume": 3375879.0}, {"date": "2018-03-08", "close": 4.7, "volume": 5019774.0}, {"date": "2018-03-09", "close": 4.77, "volume": 3387032.0}, {"date": "2018-03-12", "close": 4.75, "volume": 3066560.0}, {"date": "2018-03-13", "close": 4.72, "volume": 3642766.0}, {"date": "2018-03-14", "close": 4.66, "volume": 4421355.0}, {"date": "2018-03-15", "close": 4.65, "volume": 10181766.0}, {"date": "2018-03-16", "close": 4.71, "volume": 9675896.0}, {"date": "2018-03-19", "close": 4.79, "volume": 4359993.0}, {"date": "2018-03-20", "close": 4.77, "volume": 3652060.0}, {"date": "2018-03-21", "close": 4.77, "volume": 6040207.0}, {"date": "2018-03-22", "close": 4.76, "volume": 4964567.0}, {"date": "2018-03-23", "close": 4.68, "volume": 3310000.0}, {"date": "2018-03-26", "close": 4.63, "volume": 4921391.0}, {"date": "2018-03-27", "close": 4.68, "volume": 4402011.0}, {"date": "2018-03-28", "close": 4.7, "volume": 4941480.0}, {"date": "2018-03-29", "close": 4.74, "volume": 6531893.0}, {"date": "2018-04-03", "close": 4.7, "volume": 3118065.0}, {"date": "2018-04-04", "close": 4.72, "volume": 5640882.0}, {"date": "2018-04-05", "close": 4.75, "volume": 3583328.0}, {"date": "2018-04-06", "close": 4.77, "volume": 3657276.0}, {"date": "2018-04-09", "close": 4.75, "volume": 2836897.0}, {"date": "2018-04-10", "close": 4.79, "volume": 2589080.0}, {"date": "2018-04-11", "close": 4.73, "volume": 2410347.0}, {"date": "2018-04-12", "close": 4.68, "volume": 3143127.0}, {"date": "2018-04-13", "close": 4.66, "volume": 1670762.0}, {"date": "2018-04-16", "close": 4.67, "volume": 2797476.0}, {"date": "2018-04-17", "close": 4.63, "volume": 7346491.0}, {"date": "2018-04-18", "close": 4.64, "volume": 6047869.0}, {"date": "2018-04-19", "close": 4.65, "volume": 3661033.0}, {"date": "2018-04-20", "close": 4.62, "volume": 3681697.0}, {"date": "2018-04-23", "close": 4.61, "volume": 3594291.0}, {"date": "2018-04-24", "close": 4.66, "volume": 3469315.0}, {"date": "2018-04-26", "close": 4.69, "volume": 5515251.0}, {"date": "2018-04-27", "close": 4.71, "volume": 3083082.0}, {"date": "2018-04-30", "close": 4.84, "volume": 9805790.0}, {"date": "2018-05-01", "close": 4.88, "volume": 3195160.0}, {"date": "2018-05-02", "close": 4.89, "volume": 5564658.0}, {"date": "2018-05-03", "close": 4.91, "volume": 3557655.0}, {"date": "2018-05-04", "close": 4.86, "volume": 3825451.0}, {"date": "2018-05-07", "close": 4.89, "volume": 9504204.0}, {"date": "2018-05-08", "close": 4.89, "volume": 4705165.0}, {"date": "2018-05-09", "close": 4.95, "volume": 3837943.0}, {"date": "2018-05-10", "close": 4.85, "volume": 3489298.0}, {"date": "2018-05-11", "close": 4.88, "volume": 2884947.0}, {"date": "2018-05-14", "close": 4.92, "volume": 3376525.0}, {"date": "2018-05-15", "close": 4.88, "volume": 3722132.0}, {"date": "2018-05-16", "close": 4.8, "volume": 6343145.0}, {"date": "2018-05-17", "close": 4.76, "volume": 4818450.0}, {"date": "2018-05-18", "close": 4.81, "volume": 3800360.0}, {"date": "2018-05-21", "close": 4.79, "volume": 2861740.0}, {"date": "2018-05-22", "close": 4.83, "volume": 3277133.0}, {"date": "2018-05-23", "close": 4.94, "volume": 5455285.0}, {"date": "2018-05-24", "close": 5.06, "volume": 6532892.0}, {"date": "2018-05-25", "close": 5.04, "volume": 4011774.0}, {"date": "2018-05-28", "close": 5.07, "volume": 4279444.0}, {"date": "2018-05-29", "close": 5.06, "volume": 3528808.0}, {"date": "2018-05-30", "close": 5.03, "volume": 9297790.0}, {"date": "2018-05-31", "close": 5.03, "volume": 7136403.0}, {"date": "2018-06-01", "close": 5.03, "volume": 3933190.0}, {"date": "2018-06-04", "close": 5.11, "volume": 11444619.0}, {"date": "2018-06-05", "close": 4.97, "volume": 4596732.0}, {"date": "2018-06-06", "close": 5.02, "volume": 4414753.0}, {"date": "2018-06-07", "close": 5.02, "volume": 3255057.0}, {"date": "2018-06-08", "close": 5.02, "volume": 4694229.0}, {"date": "2018-06-12", "close": 5.01, "volume": 4065903.0}, {"date": "2018-06-13", "close": 5.02, "volume": 2936899.0}, {"date": "2018-06-14", "close": 5.01, "volume": 3210202.0}, {"date": "2018-06-15", "close": 5.03, "volume": 11740939.0}, {"date": "2018-06-18", "close": 5.06, "volume": 3364737.0}, {"date": "2018-06-19", "close": 5.05, "volume": 3280466.0}, {"date": "2018-06-20", "close": 5.13, "volume": 3963682.0}, {"date": "2018-06-21", "close": 5.21, "volume": 7998368.0}, {"date": "2018-06-22", "close": 5.2, "volume": 3516249.0}, {"date": "2018-06-25", "close": 5.17, "volume": 2426241.0}, {"date": "2018-06-26", "close": 5.16, "volume": 4141111.0}, {"date": "2018-06-27", "close": 5.13, "volume": 2695271.0}, {"date": "2018-06-28", "close": 5.09, "volume": 7947188.0}, {"date": "2018-06-29", "close": 5.06, "volume": 6502688.0}, {"date": "2018-07-02", "close": 5.09, "volume": 2842367.0}, {"date": "2018-07-03", "close": 5.11, "volume": 3908657.0}, {"date": "2018-07-04", "close": 5.11, "volume": 4647172.0}, {"date": "2018-07-05", "close": 5.12, "volume": 3820159.0}, {"date": "2018-07-06", "close": 5.14, "volume": 4781113.0}, {"date": "2018-07-09", "close": 5.13, "volume": 2375444.0}, {"date": "2018-07-10", "close": 5.09, "volume": 3958400.0}, {"date": "2018-07-11", "close": 5.08, "volume": 3020850.0}, {"date": "2018-07-12", "close": 5.2, "volume": 6591063.0}, {"date": "2018-07-13", "close": 5.2, "volume": 2824260.0}, {"date": "2018-07-16", "close": 5.16, "volume": 2470764.0}, {"date": "2018-07-17", "close": 5.13, "volume": 4218863.0}, {"date": "2018-07-18", "close": 5.14, "volume": 4515071.0}, {"date": "2018-07-19", "close": 5.13, "volume": 3850256.0}, {"date": "2018-07-20", "close": 5.18, "volume": 2716350.0}, {"date": "2018-07-23", "close": 5.11, "volume": 3083771.0}, {"date": "2018-07-24", "close": 5.03, "volume": 5693735.0}, {"date": "2018-07-25", "close": 5.02, "volume": 2936002.0}, {"date": "2018-07-26", "close": 5.07, "volume": 3415835.0}, {"date": "2018-07-27", "close": 5.1, "volume": 5653974.0}, {"date": "2018-07-30", "close": 5.14, "volume": 2594534.0}, {"date": "2018-07-31", "close": 5.16, "volume": 4440869.0}, {"date": "2018-08-01", "close": 5.23, "volume": 4078187.0}, {"date": "2018-08-02", "close": 5.21, "volume": 3005379.0}, {"date": "2018-08-03", "close": 5.27, "volume": 4246604.0}, {"date": "2018-08-06", "close": 5.3, "volume": 2005955.0}, {"date": "2018-08-07", "close": 5.35, "volume": 3816154.0}, {"date": "2018-08-08", "close": 5.34, "volume": 3555645.0}, {"date": "2018-08-09", "close": 5.35, "volume": 3038568.0}, {"date": "2018-08-10", "close": 5.33, "volume": 3048389.0}, {"date": "2018-08-13", "close": 5.28, "volume": 3621013.0}, {"date": "2018-08-14", "close": 5.17, "volume": 7714700.0}, {"date": "2018-08-15", "close": 5.18, "volume": 10536974.0}, {"date": "2018-08-16", "close": 5.19, "volume": 6340653.0}, {"date": "2018-08-17", "close": 5.23, "volume": 3997039.0}, {"date": "2018-08-20", "close": 5.25, "volume": 3542460.0}, {"date": "2018-08-21", "close": 5.22, "volume": 7539793.0}, {"date": "2018-08-22", "close": 5.22, "volume": 3356809.0}, {"date": "2018-08-23", "close": 5.16, "volume": 5441220.0}, {"date": "2018-08-24", "close": 5.11, "volume": 8467139.0}, {"date": "2018-08-27", "close": 5.15, "volume": 2889904.0}, {"date": "2018-08-28", "close": 5.21, "volume": 3999513.0}, {"date": "2018-08-29", "close": 5.23, "volume": 3811787.0}, {"date": "2018-08-30", "close": 5.2, "volume": 2981720.0}, {"date": "2018-08-31", "close": 5.17, "volume": 4014316.0}, {"date": "2018-09-03", "close": 5.19, "volume": 1749499.0}, {"date": "2018-09-04", "close": 5.16, "volume": 6906668.0}, {"date": "2018-09-05", "close": 5.19, "volume": 4369273.0}, {"date": "2018-09-06", "close": 5.16, "volume": 4142130.0}, {"date": "2018-09-07", "close": 5.21, "volume": 3464688.0}, {"date": "2018-09-10", "close": 5.22, "volume": 4034619.0}, {"date": "2018-09-11", "close": 5.26, "volume": 5388935.0}, {"date": "2018-09-12", "close": 5.28, "volume": 3370942.0}, {"date": "2018-09-13", "close": 5.3, "volume": 4481782.0}, {"date": "2018-09-14", "close": 5.34, "volume": 21116918.0}, {"date": "2018-09-17", "close": 5.35, "volume": 3126108.0}, {"date": "2018-09-18", "close": 5.38, "volume": 5481360.0}, {"date": "2018-09-19", "close": 5.3, "volume": 4922268.0}, {"date": "2018-09-20", "close": 5.21, "volume": 9531514.0}, {"date": "2018-09-21", "close": 5.18, "volume": 8153391.0}, {"date": "2018-09-24", "close": 5.23, "volume": 2219415.0}, {"date": "2018-09-25", "close": 5.24, "volume": 8048363.0}, {"date": "2018-09-26", "close": 5.23, "volume": 5196260.0}, {"date": "2018-09-27", "close": 5.24, "volume": 3842005.0}, {"date": "2018-09-28", "close": 5.21, "volume": 5111758.0}, {"date": "2018-10-01", "close": 5.18, "volume": 1775955.0}, {"date": "2018-10-02", "close": 5.15, "volume": 2760147.0}, {"date": "2018-10-03", "close": 5.12, "volume": 3499199.0}, {"date": "2018-10-04", "close": 5.11, "volume": 3158785.0}, {"date": "2018-10-05", "close": 5.1, "volume": 3215825.0}, {"date": "2018-10-08", "close": 5.09, "volume": 2348734.0}, {"date": "2018-10-09", "close": 5.06, "volume": 3660480.0}, {"date": "2018-10-10", "close": 5.06, "volume": 4859769.0}, {"date": "2018-10-11", "close": 5.0, "volume": 9563752.0}, {"date": "2018-10-12", "close": 4.93, "volume": 7121543.0}, {"date": "2018-10-15", "close": 4.9, "volume": 3705817.0}, {"date": "2018-10-16", "close": 4.89, "volume": 4113688.0}, {"date": "2018-10-17", "close": 5.01, "volume": 4061410.0}, {"date": "2018-10-18", "close": 5.06, "volume": 3222981.0}, {"date": "2018-10-19", "close": 5.05, "volume": 4834735.0}, {"date": "2018-10-22", "close": 5.08, "volume": 2276707.0}, {"date": "2018-10-23", "close": 5.07, "volume": 5303381.0}, {"date": "2018-10-24", "close": 5.17, "volume": 8316904.0}, {"date": "2018-10-25", "close": 5.15, "volume": 6759462.0}, {"date": "2018-10-26", "close": 5.15, "volume": 4557399.0}, {"date": "2018-10-29", "close": 5.19, "volume": 2718514.0}, {"date": "2018-10-30", "close": 5.19, "volume": 3447460.0}, {"date": "2018-10-31", "close": 5.16, "volume": 8385201.0}, {"date": "2018-11-01", "close": 5.1, "volume": 6364097.0}, {"date": "2018-11-02", "close": 5.08, "volume": 6953799.0}, {"date": "2018-11-05", "close": 5.09, "volume": 5439202.0}, {"date": "2018-11-06", "close": 5.2, "volume": 3280645.0}, {"date": "2018-11-07", "close": 5.24, "volume": 5276919.0}, {"date": "2018-11-08", "close": 5.26, "volume": 6845178.0}, {"date": "2018-11-09", "close": 5.28, "volume": 5569564.0}, {"date": "2018-11-12", "close": 5.29, "volume": 4328103.0}, {"date": "2018-11-13", "close": 5.36, "volume": 6156740.0}, {"date": "2018-11-14", "close": 5.26, "volume": 5501231.0}, {"date": "2018-11-15", "close": 5.26, "volume": 5187050.0}, {"date": "2018-11-16", "close": 5.22, "volume": 3128141.0}, {"date": "2018-11-19", "close": 5.29, "volume": 4134568.0}, {"date": "2018-11-20", "close": 5.25, "volume": 4087732.0}, {"date": "2018-11-21", "close": 5.31, "volume": 4368995.0}, {"date": "2018-11-22", "close": 5.34, "volume": 2819952.0}, {"date": "2018-11-23", "close": 5.34, "volume": 2663723.0}, {"date": "2018-11-26", "close": 5.35, "volume": 4759431.0}, {"date": "2018-11-27", "close": 5.35, "volume": 4487898.0}, {"date": "2018-11-28", "close": 5.4, "volume": 4718570.0}, {"date": "2018-11-29", "close": 5.38, "volume": 4122797.0}, {"date": "2018-11-30", "close": 5.27, "volume": 14355768.0}, {"date": "2018-12-03", "close": 5.37, "volume": 4137110.0}, {"date": "2018-12-04", "close": 5.41, "volume": 4367890.0}, {"date": "2018-12-05", "close": 5.38, "volume": 4180888.0}, {"date": "2018-12-06", "close": 5.47, "volume": 8449806.0}, {"date": "2018-12-07", "close": 5.49, "volume": 9416309.0}, {"date": "2018-12-10", "close": 5.41, "volume": 4444434.0}, {"date": "2018-12-11", "close": 5.47, "volume": 4053754.0}, {"date": "2018-12-12", "close": 5.56, "volume": 5551253.0}, {"date": "2018-12-13", "close": 5.46, "volume": 4781924.0}, {"date": "2018-12-14", "close": 5.55, "volume": 5826755.0}, {"date": "2018-12-17", "close": 5.64, "volume": 8312987.0}, {"date": "2018-12-18", "close": 5.55, "volume": 7470915.0}, {"date": "2018-12-19", "close": 5.54, "volume": 8804734.0}, {"date": "2018-12-20", "close": 5.63, "volume": 9048207.0}, {"date": "2018-12-21", "close": 5.55, "volume": 18690417.0}, {"date": "2018-12-24", "close": 5.52, "volume": 2051626.0}, {"date": "2018-12-27", "close": 5.54, "volume": 5587977.0}, {"date": "2018-12-28", "close": 5.51, "volume": 4709921.0}, {"date": "2018-12-31", "close": 5.34, "volume": 3123102.0}, {"date": "2019-01-02", "close": 5.31, "volume": 3503252.0}, {"date": "2019-01-03", "close": 5.33, "volume": 3525686.0}, {"date": "2019-01-04", "close": 5.41, "volume": 3338167.0}, {"date": "2019-01-07", "close": 5.36, "volume": 3043978.0}, {"date": "2019-01-08", "close": 5.33, "volume": 3970273.0}, {"date": "2019-01-09", "close": 5.37, "volume": 5182136.0}, {"date": "2019-01-10", "close": 5.42, "volume": 4684151.0}, {"date": "2019-01-11", "close": 5.48, "volume": 5271912.0}, {"date": "2019-01-14", "close": 5.49, "volume": 2026272.0}, {"date": "2019-01-15", "close": 5.53, "volume": 3930243.0}, {"date": "2019-01-16", "close": 5.53, "volume": 5270953.0}, {"date": "2019-01-17", "close": 5.51, "volume": 4981448.0}, {"date": "2019-01-18", "close": 5.5, "volume": 2211403.0}, {"date": "2019-01-21", "close": 5.5, "volume": 2098779.0}, {"date": "2019-01-22", "close": 5.53, "volume": 4215316.0}, {"date": "2019-01-23", "close": 5.57, "volume": 7272119.0}, {"date": "2019-01-24", "close": 5.57, "volume": 5738258.0}, {"date": "2019-01-25", "close": 5.73, "volume": 9256402.0}, {"date": "2019-01-29", "close": 5.79, "volume": 7725057.0}, {"date": "2019-01-30", "close": 5.82, "volume": 10039161.0}, {"date": "2019-01-31", "close": 5.8, "volume": 12486050.0}, {"date": "2019-02-01", "close": 5.78, "volume": 7139641.0}, {"date": "2019-02-04", "close": 5.88, "volume": 4655968.0}, {"date": "2019-02-05", "close": 5.94, "volume": 6727096.0}, {"date": "2019-02-06", "close": 5.96, "volume": 5646006.0}, {"date": "2019-02-07", "close": 5.98, "volume": 5298524.0}, {"date": "2019-02-08", "close": 6.1, "volume": 6337358.0}, {"date": "2019-02-11", "close": 6.11, "volume": 5218876.0}, {"date": "2019-02-12", "close": 5.96, "volume": 8560053.0}, {"date": "2019-02-13", "close": 5.9, "volume": 7800767.0}, {"date": "2019-02-14", "close": 5.82, "volume": 7152359.0}, {"date": "2019-02-15", "close": 5.89, "volume": 7811702.0}, {"date": "2019-02-18", "close": 5.94, "volume": 4837524.0}, {"date": "2019-02-19", "close": 5.98, "volume": 5095368.0}, {"date": "2019-02-20", "close": 5.87, "volume": 5419822.0}, {"date": "2019-02-21", "close": 5.85, "volume": 7430967.0}, {"date": "2019-02-22", "close": 6.01, "volume": 6783541.0}, {"date": "2019-02-25", "close": 6.0, "volume": 4354020.0}, {"date": "2019-02-26", "close": 5.94, "volume": 3588127.0}, {"date": "2019-02-27", "close": 5.87, "volume": 7736364.0}, {"date": "2019-02-28", "close": 5.85, "volume": 7689059.0}, {"date": "2019-03-01", "close": 5.96, "volume": 6162480.0}, {"date": "2019-03-04", "close": 6.0, "volume": 4603394.0}, {"date": "2019-03-05", "close": 6.07, "volume": 4781549.0}, {"date": "2019-03-06", "close": 6.14, "volume": 6438848.0}, {"date": "2019-03-07", "close": 6.19, "volume": 5238118.0}, {"date": "2019-03-08", "close": 6.16, "volume": 5204039.0}, {"date": "2019-03-11", "close": 6.21, "volume": 4935635.0}, {"date": "2019-03-12", "close": 6.29, "volume": 5028962.0}, {"date": "2019-03-13", "close": 6.25, "volume": 5628595.0}, {"date": "2019-03-14", "close": 6.21, "volume": 5481274.0}, {"date": "2019-03-15", "close": 6.15, "volume": 17862367.0}, {"date": "2019-03-18", "close": 6.15, "volume": 4855810.0}, {"date": "2019-03-19", "close": 6.15, "volume": 3383118.0}, {"date": "2019-03-20", "close": 6.13, "volume": 4173644.0}, {"date": "2019-03-21", "close": 6.1, "volume": 7710014.0}, {"date": "2019-03-22", "close": 6.12, "volume": 2886223.0}, {"date": "2019-03-25", "close": 6.15, "volume": 4902297.0}, {"date": "2019-03-26", "close": 6.26, "volume": 6443656.0}, {"date": "2019-03-27", "close": 6.28, "volume": 3144311.0}, {"date": "2019-03-28", "close": 6.28, "volume": 3910306.0}, {"date": "2019-03-29", "close": 6.21, "volume": 7219100.0}, {"date": "2019-04-01", "close": 6.18, "volume": 3050557.0}, {"date": "2019-04-02", "close": 6.09, "volume": 6763415.0}, {"date": "2019-04-03", "close": 6.14, "volume": 3942782.0}, {"date": "2019-04-04", "close": 6.03, "volume": 4199515.0}, {"date": "2019-04-05", "close": 5.98, "volume": 3935682.0}, {"date": "2019-04-08", "close": 6.03, "volume": 9748912.0}, {"date": "2019-04-09", "close": 6.01, "volume": 3375082.0}, {"date": "2019-04-10", "close": 5.98, "volume": 4903170.0}, {"date": "2019-04-11", "close": 5.98, "volume": 12056120.0}, {"date": "2019-04-12", "close": 6.03, "volume": 4126592.0}, {"date": "2019-04-15", "close": 5.96, "volume": 4648973.0}, {"date": "2019-04-16", "close": 5.95, "volume": 12191704.0}, {"date": "2019-04-17", "close": 5.89, "volume": 3294775.0}, {"date": "2019-04-18", "close": 5.86, "volume": 5093917.0}, {"date": "2019-04-23", "close": 5.83, "volume": 7191110.0}, {"date": "2019-04-24", "close": 5.92, "volume": 6888334.0}, {"date": "2019-04-26", "close": 6.0, "volume": 8285620.0}, {"date": "2019-04-29", "close": 5.83, "volume": 5782894.0}, {"date": "2019-04-30", "close": 5.73, "volume": 8807704.0}, {"date": "2019-05-01", "close": 5.74, "volume": 7755469.0}, {"date": "2019-05-02", "close": 5.66, "volume": 12876321.0}, {"date": "2019-05-03", "close": 5.69, "volume": 5478691.0}, {"date": "2019-05-06", "close": 5.66, "volume": 5133684.0}, {"date": "2019-05-07", "close": 5.68, "volume": 5124248.0}, {"date": "2019-05-08", "close": 5.67, "volume": 5197005.0}, {"date": "2019-05-09", "close": 5.7, "volume": 7478228.0}, {"date": "2019-05-10", "close": 5.74, "volume": 6365013.0}, {"date": "2019-05-13", "close": 5.87, "volume": 6444050.0}, {"date": "2019-05-14", "close": 5.88, "volume": 8608236.0}, {"date": "2019-05-15", "close": 5.86, "volume": 7805395.0}, {"date": "2019-05-16", "close": 5.9, "volume": 5519856.0}, {"date": "2019-05-17", "close": 5.91, "volume": 3216032.0}, {"date": "2019-05-20", "close": 5.9, "volume": 3867732.0}, {"date": "2019-05-21", "close": 5.93, "volume": 6743619.0}, {"date": "2019-05-22", "close": 5.91, "volume": 2695289.0}, {"date": "2019-05-23", "close": 5.97, "volume": 3408455.0}, {"date": "2019-05-24", "close": 6.06, "volume": 6899154.0}, {"date": "2019-05-27", "close": 5.98, "volume": 2322318.0}, {"date": "2019-05-28", "close": 5.97, "volume": 9890565.0}, {"date": "2019-05-29", "close": 5.92, "volume": 4581523.0}, {"date": "2019-05-30", "close": 5.75, "volume": 8946904.0}, {"date": "2019-05-31", "close": 5.76, "volume": 5090271.0}, {"date": "2019-06-03", "close": 5.79, "volume": 3428775.0}, {"date": "2019-06-04", "close": 5.96, "volume": 8561122.0}, {"date": "2019-06-05", "close": 5.8, "volume": 8160388.0}, {"date": "2019-06-06", "close": 5.93, "volume": 6146084.0}, {"date": "2019-06-07", "close": 6.05, "volume": 4877796.0}, {"date": "2019-06-11", "close": 6.14, "volume": 5252148.0}, {"date": "2019-06-12", "close": 6.07, "volume": 3950591.0}, {"date": "2019-06-13", "close": 6.12, "volume": 3879369.0}, {"date": "2019-06-14", "close": 6.17, "volume": 4456916.0}, {"date": "2019-06-17", "close": 6.15, "volume": 4630120.0}, {"date": "2019-06-18", "close": 6.33, "volume": 7843932.0}, {"date": "2019-06-20", "close": 6.23, "volume": 13717182.0}, {"date": "2019-06-21", "close": 6.27, "volume": 11528512.0}, {"date": "2019-06-24", "close": 6.36, "volume": 10410996.0}, {"date": "2019-06-25", "close": 6.38, "volume": 18863325.0}, {"date": "2019-06-26", "close": 6.36, "volume": 19085625.0}, {"date": "2019-06-27", "close": 6.13, "volume": 16049676.0}, {"date": "2019-06-28", "close": 6.15, "volume": 13118803.0}, {"date": "2019-07-01", "close": 6.17, "volume": 6569273.0}, {"date": "2019-07-02", "close": 6.18, "volume": 4778711.0}, {"date": "2019-07-03", "close": 6.29, "volume": 5135304.0}, {"date": "2019-07-04", "close": 6.36, "volume": 6016610.0}, {"date": "2019-07-05", "close": 6.49, "volume": 9329273.0}, {"date": "2019-07-08", "close": 6.32, "volume": 3887777.0}, {"date": "2019-07-09", "close": 6.25, "volume": 11818619.0}, {"date": "2019-07-10", "close": 6.25, "volume": 7681781.0}, {"date": "2019-07-11", "close": 6.24, "volume": 5067098.0}, {"date": "2019-07-12", "close": 6.24, "volume": 4622629.0}, {"date": "2019-07-15", "close": 6.14, "volume": 3651262.0}, {"date": "2019-07-16", "close": 6.17, "volume": 7083345.0}, {"date": "2019-07-17", "close": 6.16, "volume": 3365528.0}, {"date": "2019-07-18", "close": 6.19, "volume": 5414933.0}, {"date": "2019-07-19", "close": 6.16, "volume": 4086545.0}, {"date": "2019-07-22", "close": 6.07, "volume": 4967197.0}, {"date": "2019-07-23", "close": 6.11, "volume": 4451658.0}, {"date": "2019-07-24", "close": 6.2, "volume": 4488210.0}, {"date": "2019-07-25", "close": 6.26, "volume": 5592110.0}, {"date": "2019-07-26", "close": 6.21, "volume": 4650911.0}, {"date": "2019-07-29", "close": 6.15, "volume": 6087386.0}, {"date": "2019-07-30", "close": 6.19, "volume": 7424423.0}, {"date": "2019-07-31", "close": 6.21, "volume": 7463403.0}, {"date": "2019-08-01", "close": 6.25, "volume": 6409151.0}, {"date": "2019-08-02", "close": 6.37, "volume": 5451014.0}, {"date": "2019-08-05", "close": 6.34, "volume": 5788274.0}, {"date": "2019-08-06", "close": 6.1, "volume": 9173638.0}, {"date": "2019-08-07", "close": 6.2, "volume": 5059544.0}, {"date": "2019-08-08", "close": 6.28, "volume": 6367544.0}, {"date": "2019-08-09", "close": 6.25, "volume": 4111403.0}, {"date": "2019-08-12", "close": 6.09, "volume": 7566311.0}, {"date": "2019-08-13", "close": 6.13, "volume": 5679379.0}, {"date": "2019-08-14", "close": 6.13, "volume": 4968852.0}, {"date": "2019-08-15", "close": 6.1, "volume": 9125836.0}, {"date": "2019-08-16", "close": 6.13, "volume": 6464446.0}, {"date": "2019-08-19", "close": 6.16, "volume": 3988258.0}, {"date": "2019-08-20", "close": 6.23, "volume": 5822701.0}, {"date": "2019-08-21", "close": 6.21, "volume": 4450241.0}, {"date": "2019-08-22", "close": 6.14, "volume": 3309259.0}, {"date": "2019-08-23", "close": 6.35, "volume": 5489983.0}, {"date": "2019-08-26", "close": 6.25, "volume": 4104521.0}, {"date": "2019-08-27", "close": 6.26, "volume": 5806300.0}, {"date": "2019-08-28", "close": 6.33, "volume": 6993607.0}, {"date": "2019-08-29", "close": 6.34, "volume": 5018411.0}, {"date": "2019-08-30", "close": 6.39, "volume": 8258288.0}, {"date": "2019-09-02", "close": 6.37, "volume": 2491650.0}, {"date": "2019-09-03", "close": 6.33, "volume": 4397670.0}, {"date": "2019-09-04", "close": 6.34, "volume": 4075959.0}, {"date": "2019-09-05", "close": 6.31, "volume": 4232354.0}, {"date": "2019-09-06", "close": 6.28, "volume": 4870519.0}, {"date": "2019-09-09", "close": 6.33, "volume": 3293092.0}, {"date": "2019-09-10", "close": 6.19, "volume": 4735137.0}, {"date": "2019-09-11", "close": 6.11, "volume": 5792680.0}, {"date": "2019-09-12", "close": 6.11, "volume": 7115781.0}, {"date": "2019-09-13", "close": 6.16, "volume": 3129518.0}, {"date": "2019-09-16", "close": 6.06, "volume": 8310299.0}, {"date": "2019-09-17", "close": 6.12, "volume": 12773578.0}, {"date": "2019-09-18", "close": 6.11, "volume": 10653401.0}, {"date": "2019-09-19", "close": 6.14, "volume": 13477124.0}, {"date": "2019-09-20", "close": 6.15, "volume": 12463984.0}, {"date": "2019-09-23", "close": 6.17, "volume": 2276266.0}, {"date": "2019-09-24", "close": 6.19, "volume": 4557497.0}, {"date": "2019-09-25", "close": 6.21, "volume": 4833591.0}, {"date": "2019-09-26", "close": 6.19, "volume": 4945486.0}, {"date": "2019-09-27", "close": 6.26, "volume": 3220126.0}, {"date": "2019-09-30", "close": 6.16, "volume": 6658949.0}, {"date": "2019-10-01", "close": 6.16, "volume": 6616450.0}, {"date": "2019-10-02", "close": 6.17, "volume": 6240021.0}, {"date": "2019-10-03", "close": 6.14, "volume": 5927628.0}, {"date": "2019-10-04", "close": 6.16, "volume": 4374527.0}, {"date": "2019-10-07", "close": 6.2, "volume": 1796395.0}, {"date": "2019-10-08", "close": 6.25, "volume": 3437640.0}, {"date": "2019-10-09", "close": 6.18, "volume": 3274787.0}, {"date": "2019-10-10", "close": 6.16, "volume": 4131286.0}, {"date": "2019-10-11", "close": 6.14, "volume": 3869560.0}, {"date": "2019-10-14", "close": 6.12, "volume": 7605083.0}, {"date": "2019-10-15", "close": 6.14, "volume": 4657931.0}, {"date": "2019-10-16", "close": 6.25, "volume": 4477617.0}, {"date": "2019-10-17", "close": 6.19, "volume": 5399454.0}, {"date": "2019-10-18", "close": 6.22, "volume": 5913336.0}, {"date": "2019-10-21", "close": 6.25, "volume": 4658309.0}, {"date": "2019-10-22", "close": 6.25, "volume": 4610764.0}, {"date": "2019-10-23", "close": 6.27, "volume": 2731639.0}, {"date": "2019-10-24", "close": 6.27, "volume": 4509417.0}, {"date": "2019-10-25", "close": 6.32, "volume": 5124873.0}, {"date": "2019-10-28", "close": 6.29, "volume": 2730609.0}, {"date": "2019-10-29", "close": 6.31, "volume": 5360304.0}, {"date": "2019-10-30", "close": 6.14, "volume": 6535882.0}, {"date": "2019-10-31", "close": 5.95, "volume": 11618200.0}, {"date": "2019-11-01", "close": 6.04, "volume": 6961822.0}, {"date": "2019-11-04", "close": 6.03, "volume": 3605713.0}, {"date": "2019-11-05", "close": 6.02, "volume": 5068025.0}, {"date": "2019-11-06", "close": 6.0, "volume": 5854292.0}, {"date": "2019-11-07", "close": 5.97, "volume": 5343677.0}, {"date": "2019-11-08", "close": 5.88, "volume": 5755677.0}, {"date": "2019-11-11", "close": 5.98, "volume": 3501852.0}, {"date": "2019-11-12", "close": 5.97, "volume": 2612731.0}, {"date": "2019-11-13", "close": 5.9, "volume": 3330671.0}, {"date": "2019-11-14", "close": 6.0, "volume": 5253811.0}, {"date": "2019-11-15", "close": 6.1, "volume": 4915139.0}, {"date": "2019-11-18", "close": 6.06, "volume": 2816481.0}, {"date": "2019-11-19", "close": 6.08, "volume": 4005447.0}, {"date": "2019-11-20", "close": 6.02, "volume": 4027549.0}, {"date": "2019-11-21", "close": 5.99, "volume": 5816462.0}, {"date": "2019-11-22", "close": 5.97, "volume": 6115042.0}, {"date": "2019-11-25", "close": 5.97, "volume": 5312804.0}, {"date": "2019-11-26", "close": 6.06, "volume": 9717039.0}, {"date": "2019-11-27", "close": 6.14, "volume": 5977353.0}, {"date": "2019-11-28", "close": 6.15, "volume": 6326462.0}, {"date": "2019-11-29", "close": 6.15, "volume": 2673341.0}, {"date": "2019-12-02", "close": 6.16, "volume": 3087585.0}, {"date": "2019-12-03", "close": 6.01, "volume": 5622696.0}, {"date": "2019-12-04", "close": 5.96, "volume": 6371203.0}, {"date": "2019-12-05", "close": 6.01, "volume": 31517562.0}, {"date": "2019-12-06", "close": 6.04, "volume": 3511890.0}, {"date": "2019-12-09", "close": 6.02, "volume": 5167793.0}, {"date": "2019-12-10", "close": 5.97, "volume": 6228641.0}, {"date": "2019-12-11", "close": 5.94, "volume": 9628020.0}, {"date": "2019-12-12", "close": 5.87, "volume": 4670164.0}, {"date": "2019-12-13", "close": 5.69, "volume": 9754210.0}, {"date": "2019-12-16", "close": 5.81, "volume": 10523263.0}, {"date": "2019-12-17", "close": 5.82, "volume": 4919142.0}, {"date": "2019-12-18", "close": 5.8, "volume": 6013773.0}, {"date": "2019-12-19", "close": 5.81, "volume": 7977355.0}, {"date": "2019-12-20", "close": 5.82, "volume": 10102525.0}, {"date": "2019-12-23", "close": 5.8, "volume": 3156452.0}, {"date": "2019-12-24", "close": 5.84, "volume": 2207329.0}, {"date": "2019-12-27", "close": 5.85, "volume": 2624497.0}, {"date": "2019-12-30", "close": 5.73, "volume": 3418234.0}, {"date": "2019-12-31", "close": 5.6, "volume": 2859921.0}, {"date": "2020-01-02", "close": 5.67, "volume": 1687583.0}, {"date": "2020-01-03", "close": 5.73, "volume": 3517958.0}, {"date": "2020-01-06", "close": 5.79, "volume": 4367140.0}, {"date": "2020-01-07", "close": 5.85, "volume": 4151418.0}, {"date": "2020-01-08", "close": 5.85, "volume": 5087465.0}, {"date": "2020-01-09", "close": 5.84, "volume": 3586015.0}, {"date": "2020-01-10", "close": 5.8, "volume": 4399610.0}, {"date": "2020-01-13", "close": 5.85, "volume": 4276648.0}, {"date": "2020-01-14", "close": 5.85, "volume": 5324156.0}, {"date": "2020-01-15", "close": 5.9, "volume": 4761467.0}, {"date": "2020-01-16", "close": 5.93, "volume": 5320146.0}, {"date": "2020-01-17", "close": 5.9, "volume": 5484697.0}, {"date": "2020-01-20", "close": 5.93, "volume": 4733625.0}, {"date": "2020-01-21", "close": 5.94, "volume": 6168331.0}, {"date": "2020-01-22", "close": 5.95, "volume": 7806998.0}, {"date": "2020-01-23", "close": 5.94, "volume": 5443856.0}, {"date": "2020-01-24", "close": 5.95, "volume": 3243672.0}, {"date": "2020-01-28", "close": 5.93, "volume": 3161864.0}, {"date": "2020-01-29", "close": 5.95, "volume": 4178295.0}, {"date": "2020-01-30", "close": 6.02, "volume": 10666293.0}, {"date": "2020-01-31", "close": 6.0, "volume": 6315544.0}, {"date": "2020-02-03", "close": 6.0, "volume": 6252221.0}, {"date": "2020-02-04", "close": 6.08, "volume": 7651001.0}, {"date": "2020-02-05", "close": 6.13, "volume": 7197781.0}, {"date": "2020-02-06", "close": 6.14, "volume": 6833383.0}, {"date": "2020-02-07", "close": 6.17, "volume": 4962326.0}, {"date": "2020-02-10", "close": 6.34, "volume": 7342795.0}, {"date": "2020-02-11", "close": 6.31, "volume": 10422562.0}, {"date": "2020-02-12", "close": 6.31, "volume": 7618208.0}, {"date": "2020-02-13", "close": 6.27, "volume": 7726465.0}, {"date": "2020-02-14", "close": 6.24, "volume": 5487368.0}, {"date": "2020-02-17", "close": 6.29, "volume": 4905787.0}, {"date": "2020-02-18", "close": 6.25, "volume": 6639977.0}, {"date": "2020-02-19", "close": 6.27, "volume": 5339471.0}, {"date": "2020-02-20", "close": 6.21, "volume": 5943875.0}, {"date": "2020-02-21", "close": 6.22, "volume": 5596295.0}, {"date": "2020-02-24", "close": 6.16, "volume": 4512916.0}, {"date": "2020-02-25", "close": 6.05, "volume": 7692725.0}, {"date": "2020-02-26", "close": 5.98, "volume": 6448212.0}, {"date": "2020-02-27", "close": 5.96, "volume": 6969823.0}, {"date": "2020-02-28", "close": 5.78, "volume": 11442321.0}, {"date": "2020-03-02", "close": 5.65, "volume": 15064575.0}, {"date": "2020-03-03", "close": 5.75, "volume": 6810545.0}, {"date": "2020-03-04", "close": 5.74, "volume": 7192184.0}, {"date": "2020-03-05", "close": 5.95, "volume": 7436449.0}, {"date": "2020-03-06", "close": 5.9, "volume": 7402450.0}, {"date": "2020-03-09", "close": 5.75, "volume": 10176885.0}, {"date": "2020-03-10", "close": 5.66, "volume": 11334689.0}, {"date": "2020-03-11", "close": 5.69, "volume": 9844906.0}, {"date": "2020-03-12", "close": 5.28, "volume": 13557807.0}, {"date": "2020-03-13", "close": 5.12, "volume": 16587694.0}, {"date": "2020-03-16", "close": 4.72, "volume": 14948497.0}, {"date": "2020-03-17", "close": 4.69, "volume": 19411387.0}, {"date": "2020-03-18", "close": 4.05, "volume": 14951192.0}, {"date": "2020-03-19", "close": 3.2, "volume": 20502865.0}, {"date": "2020-03-20", "close": 3.26, "volume": 26022884.0}, {"date": "2020-03-23", "close": 3.0, "volume": 17035502.0}, {"date": "2020-03-24", "close": 3.55, "volume": 17082601.0}, {"date": "2020-03-25", "close": 3.54, "volume": 9482582.0}, {"date": "2020-03-26", "close": 3.7, "volume": 11672862.0}, {"date": "2020-03-27", "close": 3.3, "volume": 12223681.0}, {"date": "2020-03-30", "close": 3.56, "volume": 11751728.0}, {"date": "2020-03-31", "close": 3.63, "volume": 17503843.0}, {"date": "2020-04-01", "close": 3.85, "volume": 11605788.0}, {"date": "2020-04-02", "close": 3.64, "volume": 8620600.0}, {"date": "2020-04-03", "close": 3.51, "volume": 13370635.0}, {"date": "2020-04-06", "close": 3.74, "volume": 6033714.0}, {"date": "2020-04-07", "close": 3.83, "volume": 6781260.0}, {"date": "2020-04-08", "close": 3.94, "volume": 8300998.0}, {"date": "2020-04-09", "close": 4.06, "volume": 5480091.0}, {"date": "2020-04-14", "close": 4.12, "volume": 8625924.0}, {"date": "2020-04-15", "close": 4.0, "volume": 6234671.0}, {"date": "2020-04-16", "close": 3.95, "volume": 7587698.0}, {"date": "2020-04-17", "close": 4.1, "volume": 5778841.0}, {"date": "2020-04-20", "close": 3.88, "volume": 7078516.0}, {"date": "2020-04-21", "close": 3.74, "volume": 7559019.0}, {"date": "2020-04-22", "close": 3.72, "volume": 6434464.0}, {"date": "2020-04-23", "close": 3.68, "volume": 8382662.0}, {"date": "2020-04-24", "close": 3.7, "volume": 3655888.0}, {"date": "2020-04-27", "close": 3.87, "volume": 3923396.0}, {"date": "2020-04-28", "close": 3.87, "volume": 5096417.0}, {"date": "2020-04-29", "close": 3.93, "volume": 7805833.0}, {"date": "2020-04-30", "close": 4.23, "volume": 10177475.0}, {"date": "2020-05-01", "close": 3.81, "volume": 8455396.0}, {"date": "2020-05-04", "close": 3.77, "volume": 4987161.0}, {"date": "2020-05-05", "close": 3.82, "volume": 5004646.0}, {"date": "2020-05-06", "close": 3.87, "volume": 4681219.0}, {"date": "2020-05-07", "close": 3.87, "volume": 5652457.0}, {"date": "2020-05-08", "close": 4.01, "volume": 6521648.0}, {"date": "2020-05-11", "close": 4.17, "volume": 6500848.0}, {"date": "2020-05-12", "close": 4.1, "volume": 12382879.0}, {"date": "2020-05-13", "close": 4.02, "volume": 7978768.0}, {"date": "2020-05-14", "close": 3.99, "volume": 7339676.0}, {"date": "2020-05-15", "close": 4.04, "volume": 6803621.0}, {"date": "2020-05-18", "close": 3.97, "volume": 12517114.0}, {"date": "2020-05-19", "close": 4.11, "volume": 14531585.0}, {"date": "2020-05-20", "close": 4.01, "volume": 41354385.0}, {"date": "2020-05-21", "close": 4.02, "volume": 8724563.0}, {"date": "2020-05-22", "close": 3.95, "volume": 7478590.0}, {"date": "2020-05-25", "close": 4.05, "volume": 9251659.0}, {"date": "2020-05-26", "close": 4.25, "volume": 11682262.0}, {"date": "2020-05-27", "close": 4.25, "volume": 11410584.0}, {"date": "2020-05-28", "close": 4.13, "volume": 11996516.0}, {"date": "2020-05-29", "close": 3.99, "volume": 27358483.0}, {"date": "2020-06-01", "close": 4.0, "volume": 12628945.0}, {"date": "2020-06-02", "close": 3.9, "volume": 27379051.0}, {"date": "2020-06-03", "close": 4.04, "volume": 13041359.0}, {"date": "2020-06-04", "close": 4.16, "volume": 14410386.0}, {"date": "2020-06-05", "close": 4.25, "volume": 14612391.0}, {"date": "2020-06-09", "close": 4.57, "volume": 22130746.0}, {"date": "2020-06-10", "close": 4.47, "volume": 14868960.0}, {"date": "2020-06-11", "close": 4.28, "volume": 10159351.0}, {"date": "2020-06-12", "close": 4.27, "volume": 12053549.0}, {"date": "2020-06-15", "close": 4.13, "volume": 6474364.0}, {"date": "2020-06-16", "close": 4.38, "volume": 11283470.0}, {"date": "2020-06-17", "close": 4.47, "volume": 7331158.0}, {"date": "2020-06-18", "close": 4.48, "volume": 13166274.0}, {"date": "2020-06-19", "close": 4.47, "volume": 22096043.0}, {"date": "2020-06-22", "close": 4.32, "volume": 7616340.0}, {"date": "2020-06-23", "close": 4.36, "volume": 7326455.0}, {"date": "2020-06-24", "close": 4.52, "volume": 12485810.0}, {"date": "2020-06-25", "close": 4.32, "volume": 12646415.0}, {"date": "2020-06-26", "close": 4.3, "volume": 8559702.0}, {"date": "2020-06-29", "close": 4.21, "volume": 7546939.0}, {"date": "2020-06-30", "close": 4.17, "volume": 11448980.0}, {"date": "2020-07-01", "close": 4.32, "volume": 5620753.0}, {"date": "2020-07-02", "close": 4.46, "volume": 8348796.0}, {"date": "2020-07-03", "close": 4.41, "volume": 7491419.0}, {"date": "2020-07-06", "close": 4.38, "volume": 3688608.0}, {"date": "2020-07-07", "close": 4.36, "volume": 6910034.0}, {"date": "2020-07-08", "close": 4.18, "volume": 8898487.0}, {"date": "2020-07-09", "close": 4.13, "volume": 5491722.0}, {"date": "2020-07-10", "close": 4.16, "volume": 2756580.0}, {"date": "2020-07-13", "close": 4.31, "volume": 5130866.0}, {"date": "2020-07-14", "close": 4.22, "volume": 4065132.0}, {"date": "2020-07-15", "close": 4.23, "volume": 5185483.0}, {"date": "2020-07-16", "close": 4.17, "volume": 6429819.0}, {"date": "2020-07-17", "close": 4.18, "volume": 5663259.0}, {"date": "2020-07-20", "close": 4.14, "volume": 3933806.0}, {"date": "2020-07-21", "close": 4.24, "volume": 7623480.0}, {"date": "2020-07-22", "close": 4.2, "volume": 5245911.0}, {"date": "2020-07-23", "close": 4.25, "volume": 7222847.0}, {"date": "2020-07-24", "close": 4.12, "volume": 6173700.0}, {"date": "2020-07-27", "close": 4.09, "volume": 5811567.0}, {"date": "2020-07-28", "close": 4.03, "volume": 6078555.0}, {"date": "2020-07-29", "close": 4.02, "volume": 6581954.0}, {"date": "2020-07-30", "close": 3.93, "volume": 7166324.0}, {"date": "2020-07-31", "close": 3.88, "volume": 9363811.0}, {"date": "2020-08-03", "close": 3.85, "volume": 6975512.0}, {"date": "2020-08-04", "close": 3.93, "volume": 7034450.0}, {"date": "2020-08-05", "close": 3.84, "volume": 7615562.0}, {"date": "2020-08-06", "close": 3.81, "volume": 7047401.0}, {"date": "2020-08-07", "close": 3.83, "volume": 3620495.0}, {"date": "2020-08-10", "close": 3.85, "volume": 5196894.0}, {"date": "2020-08-11", "close": 4.03, "volume": 9194294.0}, {"date": "2020-08-12", "close": 4.04, "volume": 9324952.0}, {"date": "2020-08-13", "close": 3.85, "volume": 10314434.0}, {"date": "2020-08-14", "close": 3.8, "volume": 9653112.0}, {"date": "2020-08-17", "close": 3.77, "volume": 6029925.0}, {"date": "2020-08-18", "close": 3.82, "volume": 6034426.0}, {"date": "2020-08-19", "close": 3.77, "volume": 11696092.0}, {"date": "2020-08-20", "close": 3.77, "volume": 7671728.0}, {"date": "2020-08-21", "close": 3.77, "volume": 6365297.0}, {"date": "2020-08-24", "close": 3.77, "volume": 5493275.0}, {"date": "2020-08-25", "close": 3.81, "volume": 8956781.0}, {"date": "2020-08-26", "close": 3.8, "volume": 6102163.0}, {"date": "2020-08-27", "close": 3.7, "volume": 6889392.0}, {"date": "2020-08-28", "close": 3.71, "volume": 8904242.0}, {"date": "2020-08-31", "close": 3.83, "volume": 11917755.0}, {"date": "2020-09-01", "close": 3.71, "volume": 10007267.0}, {"date": "2020-09-02", "close": 3.8, "volume": 5765582.0}, {"date": "2020-09-03", "close": 3.89, "volume": 7948234.0}, {"date": "2020-09-04", "close": 3.78, "volume": 9202012.0}, {"date": "2020-09-07", "close": 3.78, "volume": 4965400.0}, {"date": "2020-09-08", "close": 3.89, "volume": 4673362.0}, {"date": "2020-09-09", "close": 3.86, "volume": 7052075.0}, {"date": "2020-09-10", "close": 3.86, "volume": 6082997.0}, {"date": "2020-09-11", "close": 3.87, "volume": 6030186.0}, {"date": "2020-09-14", "close": 3.89, "volume": 6511689.0}, {"date": "2020-09-15", "close": 3.93, "volume": 4752682.0}, {"date": "2020-09-16", "close": 3.97, "volume": 6246075.0}, {"date": "2020-09-17", "close": 3.98, "volume": 7400248.0}, {"date": "2020-09-18", "close": 3.95, "volume": 12436983.0}, {"date": "2020-09-21", "close": 3.91, "volume": 8953444.0}, {"date": "2020-09-22", "close": 3.9, "volume": 15194737.0}, {"date": "2020-09-23", "close": 3.96, "volume": 7887334.0}, {"date": "2020-09-24", "close": 3.93, "volume": 7499923.0}, {"date": "2020-09-25", "close": 3.97, "volume": 6301692.0}, {"date": "2020-09-28", "close": 4.06, "volume": 5348072.0}, {"date": "2020-09-29", "close": 3.96, "volume": 7540725.0}, {"date": "2020-09-30", "close": 3.9, "volume": 11622556.0}, {"date": "2020-10-01", "close": 4.03, "volume": 5269653.0}, {"date": "2020-10-02", "close": 4.03, "volume": 4789179.0}, {"date": "2020-10-05", "close": 4.14, "volume": 2784633.0}, {"date": "2020-10-06", "close": 4.05, "volume": 4916272.0}, {"date": "2020-10-07", "close": 4.11, "volume": 6278228.0}, {"date": "2020-10-08", "close": 4.1, "volume": 4280255.0}, {"date": "2020-10-09", "close": 4.12, "volume": 3435714.0}, {"date": "2020-10-12", "close": 4.1, "volume": 3004937.0}, {"date": "2020-10-13", "close": 4.11, "volume": 5756569.0}, {"date": "2020-10-14", "close": 4.09, "volume": 3680208.0}, {"date": "2020-10-15", "close": 4.23, "volume": 5233608.0}, {"date": "2020-10-16", "close": 4.03, "volume": 7911805.0}, {"date": "2020-10-19", "close": 4.01, "volume": 3836381.0}, {"date": "2020-10-20", "close": 4.13, "volume": 6150283.0}, {"date": "2020-10-21", "close": 4.2, "volume": 8039200.0}, {"date": "2020-10-22", "close": 4.13, "volume": 6916964.0}, {"date": "2020-10-23", "close": 4.19, "volume": 3976833.0}, {"date": "2020-10-26", "close": 4.27, "volume": 11007956.0}, {"date": "2020-10-27", "close": 4.25, "volume": 10304007.0}, {"date": "2020-10-28", "close": 4.11, "volume": 7507145.0}, {"date": "2020-10-29", "close": 4.04, "volume": 7539229.0}, {"date": "2020-10-30", "close": 4.03, "volume": 8739965.0}, {"date": "2020-11-02", "close": 4.15, "volume": 7108091.0}, {"date": "2020-11-03", "close": 4.2, "volume": 9702399.0}, {"date": "2020-11-04", "close": 4.25, "volume": 6072350.0}, {"date": "2020-11-05", "close": 4.27, "volume": 6070336.0}, {"date": "2020-11-06", "close": 4.27, "volume": 8156584.0}, {"date": "2020-11-09", "close": 4.29, "volume": 3419562.0}, {"date": "2020-11-10", "close": 4.71, "volume": 14538398.0}, {"date": "2020-11-11", "close": 4.86, "volume": 11378694.0}, {"date": "2020-11-12", "close": 4.78, "volume": 8614826.0}, {"date": "2020-11-13", "close": 4.67, "volume": 6052363.0}, {"date": "2020-11-16", "close": 4.74, "volume": 266578.0}, {"date": "2020-11-17", "close": 4.76, "volume": 10060412.0}, {"date": "2020-11-18", "close": 4.66, "volume": 7491135.0}, {"date": "2020-11-19", "close": 4.59, "volume": 9072134.0}, {"date": "2020-11-20", "close": 4.63, "volume": 7466719.0}, {"date": "2020-11-23", "close": 4.62, "volume": 2680398.0}, {"date": "2020-11-24", "close": 4.66, "volume": 4616877.0}, {"date": "2020-11-25", "close": 4.74, "volume": 3861754.0}, {"date": "2020-11-26", "close": 4.72, "volume": 2819478.0}, {"date": "2020-11-27", "close": 4.74, "volume": 4080184.0}, {"date": "2020-11-30", "close": 4.72, "volume": 13757168.0}, {"date": "2020-12-01", "close": 4.67, "volume": 5919494.0}, {"date": "2020-12-02", "close": 4.68, "volume": 4982161.0}, {"date": "2020-12-03", "close": 4.64, "volume": 6059613.0}, {"date": "2020-12-04", "close": 4.67, "volume": 3727096.0}, {"date": "2020-12-07", "close": 4.75, "volume": 4665164.0}, {"date": "2020-12-08", "close": 4.75, "volume": 6763254.0}, {"date": "2020-12-09", "close": 4.69, "volume": 6143045.0}, {"date": "2020-12-10", "close": 4.7, "volume": 4576820.0}, {"date": "2020-12-11", "close": 4.65, "volume": 4341162.0}, {"date": "2020-12-14", "close": 4.74, "volume": 4176813.0}, {"date": "2020-12-15", "close": 4.78, "volume": 4167313.0}, {"date": "2020-12-16", "close": 4.73, "volume": 5387501.0}, {"date": "2020-12-17", "close": 4.75, "volume": 5983137.0}, {"date": "2020-12-18", "close": 4.58, "volume": 8159325.0}, {"date": "2020-12-21", "close": 4.49, "volume": 4156998.0}, {"date": "2020-12-22", "close": 4.5, "volume": 5204370.0}, {"date": "2020-12-23", "close": 4.59, "volume": 4448652.0}, {"date": "2020-12-24", "close": 4.6, "volume": 1610192.0}, {"date": "2020-12-29", "close": 4.63, "volume": 2935534.0}, {"date": "2020-12-30", "close": 4.64, "volume": 4650710.0}, {"date": "2020-12-31", "close": 4.5, "volume": 2972380.0}, {"date": "2021-01-04", "close": 4.54, "volume": 2047773.0}, {"date": "2021-01-05", "close": 4.52, "volume": 4597289.0}, {"date": "2021-01-06", "close": 4.53, "volume": 4761649.0}, {"date": "2021-01-07", "close": 4.55, "volume": 3702507.0}, {"date": "2021-01-08", "close": 4.46, "volume": 4498637.0}, {"date": "2021-01-11", "close": 4.39, "volume": 3102430.0}, {"date": "2021-01-12", "close": 4.31, "volume": 4538973.0}, {"date": "2021-01-13", "close": 4.35, "volume": 4976817.0}, {"date": "2021-01-14", "close": 4.35, "volume": 6687786.0}, {"date": "2021-01-15", "close": 4.39, "volume": 5055603.0}, {"date": "2021-01-18", "close": 4.36, "volume": 2378641.0}, {"date": "2021-01-19", "close": 4.41, "volume": 3381309.0}, {"date": "2021-01-20", "close": 4.38, "volume": 4126755.0}, {"date": "2021-01-21", "close": 4.36, "volume": 3140738.0}, {"date": "2021-01-22", "close": 4.37, "volume": 3144570.0}, {"date": "2021-01-25", "close": 4.34, "volume": 3095635.0}, {"date": "2021-01-27", "close": 4.39, "volume": 4774663.0}, {"date": "2021-01-28", "close": 4.37, "volume": 6134605.0}, {"date": "2021-01-29", "close": 4.32, "volume": 6273642.0}, {"date": "2021-02-01", "close": 4.28, "volume": 5185056.0}, {"date": "2021-02-02", "close": 4.3, "volume": 3569095.0}, {"date": "2021-02-03", "close": 4.38, "volume": 5647912.0}, {"date": "2021-02-04", "close": 4.26, "volume": 3537308.0}, {"date": "2021-02-05", "close": 4.25, "volume": 7446601.0}, {"date": "2021-02-08", "close": 4.22, "volume": 4450852.0}, {"date": "2021-02-09", "close": 4.09, "volume": 4456275.0}, {"date": "2021-02-10", "close": 4.14, "volume": 3926553.0}, {"date": "2021-02-11", "close": 4.13, "volume": 3690108.0}, {"date": "2021-02-12", "close": 4.13, "volume": 4159880.0}, {"date": "2021-02-15", "close": 4.18, "volume": 8062834.0}, {"date": "2021-02-16", "close": 4.37, "volume": 10186519.0}, {"date": "2021-02-17", "close": 4.37, "volume": 9165530.0}, {"date": "2021-02-18", "close": 4.17, "volume": 7132967.0}, {"date": "2021-02-19", "close": 4.13, "volume": 4817986.0}, {"date": "2021-02-22", "close": 4.06, "volume": 4321175.0}, {"date": "2021-02-23", "close": 4.24, "volume": 5540942.0}, {"date": "2021-02-24", "close": 4.3, "volume": 5144798.0}, {"date": "2021-02-25", "close": 4.31, "volume": 4490935.0}, {"date": "2021-02-26", "close": 4.27, "volume": 9664958.0}, {"date": "2021-03-01", "close": 4.37, "volume": 7283277.0}, {"date": "2021-03-02", "close": 4.41, "volume": 6270083.0}, {"date": "2021-03-03", "close": 4.43, "volume": 7732762.0}, {"date": "2021-03-04", "close": 4.58, "volume": 8364922.0}, {"date": "2021-03-05", "close": 4.49, "volume": 6541736.0}, {"date": "2021-03-08", "close": 4.48, "volume": 3365539.0}, {"date": "2021-03-09", "close": 4.5, "volume": 4987024.0}, {"date": "2021-03-10", "close": 4.41, "volume": 6640427.0}, {"date": "2021-03-11", "close": 4.43, "volume": 3145107.0}, {"date": "2021-03-12", "close": 4.47, "volume": 2544648.0}, {"date": "2021-03-15", "close": 4.53, "volume": 2835303.0}, {"date": "2021-03-16", "close": 4.6, "volume": 4486835.0}, {"date": "2021-03-17", "close": 4.55, "volume": 3808810.0}, {"date": "2021-03-18", "close": 4.5, "volume": 5693753.0}, {"date": "2021-03-19", "close": 4.48, "volume": 10094841.0}, {"date": "2021-03-22", "close": 4.53, "volume": 2358343.0}, {"date": "2021-03-23", "close": 4.57, "volume": 4097861.0}, {"date": "2021-03-24", "close": 4.59, "volume": 3242686.0}, {"date": "2021-03-25", "close": 4.58, "volume": 4630964.0}, {"date": "2021-03-26", "close": 4.55, "volume": 4752929.0}, {"date": "2021-03-29", "close": 4.48, "volume": 4885405.0}, {"date": "2021-03-30", "close": 4.51, "volume": 5423171.0}, {"date": "2021-03-31", "close": 4.6, "volume": 9329604.0}, {"date": "2021-04-01", "close": 4.6, "volume": 2679653.0}, {"date": "2021-04-06", "close": 4.6, "volume": 7398073.0}, {"date": "2021-04-07", "close": 4.7, "volume": 6503617.0}, {"date": "2021-04-08", "close": 4.68, "volume": 6171221.0}, {"date": "2021-04-09", "close": 4.74, "volume": 4860086.0}, {"date": "2021-04-12", "close": 4.72, "volume": 2234768.0}, {"date": "2021-04-13", "close": 4.7, "volume": 2485671.0}, {"date": "2021-04-14", "close": 4.72, "volume": 3199154.0}, {"date": "2021-04-15", "close": 4.72, "volume": 2139095.0}, {"date": "2021-04-16", "close": 4.81, "volume": 4031890.0}, {"date": "2021-04-19", "close": 4.66, "volume": 4575259.0}, {"date": "2021-04-20", "close": 4.58, "volume": 8185320.0}, {"date": "2021-04-21", "close": 4.57, "volume": 5800133.0}, {"date": "2021-04-22", "close": 4.63, "volume": 3689035.0}, {"date": "2021-04-23", "close": 4.63, "volume": 1954665.0}, {"date": "2021-04-26", "close": 4.63, "volume": 2612498.0}, {"date": "2021-04-27", "close": 4.65, "volume": 2778113.0}, {"date": "2021-04-28", "close": 4.7, "volume": 3762961.0}, {"date": "2021-04-29", "close": 4.67, "volume": 4203961.0}, {"date": "2021-04-30", "close": 4.62, "volume": 6353803.0}, {"date": "2021-05-03", "close": 4.67, "volume": 3257127.0}, {"date": "2021-05-04", "close": 4.64, "volume": 2069276.0}, {"date": "2021-05-05", "close": 4.64, "volume": 3361660.0}, {"date": "2021-05-06", "close": 4.6, "volume": 3524497.0}, {"date": "2021-05-07", "close": 4.63, "volume": 1669754.0}, {"date": "2021-05-10", "close": 4.6, "volume": 2106444.0}, {"date": "2021-05-11", "close": 4.62, "volume": 2425562.0}, {"date": "2021-05-12", "close": 4.6, "volume": 4162929.0}, {"date": "2021-05-13", "close": 4.57, "volume": 2913297.0}, {"date": "2021-05-14", "close": 4.61, "volume": 2303953.0}, {"date": "2021-05-17", "close": 4.6, "volume": 2936526.0}, {"date": "2021-05-18", "close": 4.58, "volume": 4528691.0}, {"date": "2021-05-19", "close": 4.52, "volume": 5525028.0}, {"date": "2021-05-20", "close": 4.66, "volume": 4335807.0}, {"date": "2021-05-21", "close": 4.66, "volume": 2916776.0}, {"date": "2021-05-24", "close": 4.61, "volume": 3258848.0}, {"date": "2021-05-25", "close": 4.65, "volume": 2121890.0}, {"date": "2021-05-26", "close": 4.61, "volume": 3271696.0}, {"date": "2021-05-27", "close": 4.57, "volume": 6584947.0}, {"date": "2021-05-28", "close": 4.64, "volume": 4664528.0}, {"date": "2021-05-31", "close": 4.6, "volume": 4072266.0}, {"date": "2021-06-01", "close": 4.61, "volume": 3394205.0}, {"date": "2021-06-02", "close": 4.69, "volume": 2467505.0}, {"date": "2021-06-03", "close": 4.74, "volume": 4143544.0}, {"date": "2021-06-04", "close": 4.65, "volume": 6264040.0}, {"date": "2021-06-07", "close": 4.72, "volume": 2186283.0}, {"date": "2021-06-08", "close": 4.82, "volume": 4791261.0}, {"date": "2021-06-09", "close": 4.75, "volume": 2562336.0}, {"date": "2021-06-10", "close": 4.93, "volume": 5836843.0}, {"date": "2021-06-11", "close": 4.91, "volume": 3936865.0}, {"date": "2021-06-15", "close": 4.9, "volume": 4776831.0}, {"date": "2021-06-16", "close": 4.91, "volume": 4489396.0}, {"date": "2021-06-17", "close": 4.79, "volume": 6235260.0}, {"date": "2021-06-18", "close": 4.82, "volume": 12028563.0}, {"date": "2021-06-21", "close": 4.82, "volume": 6640344.0}, {"date": "2021-06-22", "close": 4.91, "volume": 4170001.0}, {"date": "2021-06-23", "close": 4.86, "volume": 5374346.0}, {"date": "2021-06-24", "close": 4.93, "volume": 5167592.0}, {"date": "2021-06-25", "close": 4.9, "volume": 6508691.0}, {"date": "2021-06-28", "close": 4.82, "volume": 4552501.0}, {"date": "2021-06-29", "close": 4.88, "volume": 3709049.0}, {"date": "2021-06-30", "close": 4.9, "volume": 7227474.0}, {"date": "2021-07-01", "close": 4.8, "volume": 5894740.0}, {"date": "2021-07-02", "close": 4.83, "volume": 4902090.0}, {"date": "2021-07-05", "close": 4.81, "volume": 6769671.0}, {"date": "2021-07-06", "close": 4.81, "volume": 4212088.0}, {"date": "2021-07-07", "close": 4.89, "volume": 3348542.0}, {"date": "2021-07-08", "close": 4.87, "volume": 3159205.0}, {"date": "2021-07-09", "close": 4.84, "volume": 4379257.0}, {"date": "2021-07-12", "close": 4.88, "volume": 3720009.0}, {"date": "2021-07-13", "close": 4.83, "volume": 3651031.0}, {"date": "2021-07-14", "close": 4.82, "volume": 3962090.0}, {"date": "2021-07-15", "close": 4.74, "volume": 5752825.0}, {"date": "2021-07-16", "close": 4.74, "volume": 4055701.0}, {"date": "2021-07-19", "close": 4.72, "volume": 3593713.0}, {"date": "2021-07-20", "close": 4.69, "volume": 3366411.0}, {"date": "2021-07-21", "close": 4.73, "volume": 3895085.0}, {"date": "2021-07-22", "close": 4.75, "volume": 2933943.0}, {"date": "2021-07-23", "close": 4.75, "volume": 1832133.0}, {"date": "2021-07-26", "close": 4.62, "volume": 7153714.0}, {"date": "2021-07-27", "close": 4.7, "volume": 4435868.0}, {"date": "2021-07-28", "close": 4.72, "volume": 4798118.0}, {"date": "2021-07-29", "close": 4.63, "volume": 4565681.0}, {"date": "2021-07-30", "close": 4.67, "volume": 5905898.0}, {"date": "2021-08-02", "close": 4.69, "volume": 3880160.0}, {"date": "2021-08-03", "close": 4.63, "volume": 4141653.0}, {"date": "2021-08-04", "close": 4.66, "volume": 2718603.0}, {"date": "2021-08-05", "close": 4.64, "volume": 3575491.0}, {"date": "2021-08-06", "close": 4.7, "volume": 2774702.0}, {"date": "2021-08-09", "close": 4.72, "volume": 3144600.0}, {"date": "2021-08-10", "close": 4.64, "volume": 3024893.0}, {"date": "2021-08-11", "close": 4.67, "volume": 4450695.0}, {"date": "2021-08-12", "close": 4.68, "volume": 2401617.0}, {"date": "2021-08-13", "close": 4.66, "volume": 3914334.0}, {"date": "2021-08-16", "close": 4.8, "volume": 6347078.0}, {"date": "2021-08-17", "close": 4.77, "volume": 5110519.0}, {"date": "2021-08-18", "close": 4.88, "volume": 5776099.0}, {"date": "2021-08-19", "close": 4.72, "volume": 5435498.0}, {"date": "2021-08-20", "close": 4.79, "volume": 4381017.0}, {"date": "2021-08-23", "close": 4.76, "volume": 5171518.0}, {"date": "2021-08-24", "close": 4.84, "volume": 5179741.0}, {"date": "2021-08-25", "close": 4.84, "volume": 3973955.0}, {"date": "2021-08-26", "close": 4.82, "volume": 7951698.0}, {"date": "2021-08-27", "close": 4.85, "volume": 5666696.0}, {"date": "2021-08-30", "close": 4.82, "volume": 7826235.0}, {"date": "2021-08-31", "close": 4.85, "volume": 7320614.0}, {"date": "2021-09-01", "close": 4.88, "volume": 3178999.0}, {"date": "2021-09-02", "close": 4.9, "volume": 4962443.0}, {"date": "2021-09-03", "close": 4.99, "volume": 4496264.0}, {"date": "2021-09-06", "close": 4.99, "volume": 4336302.0}, {"date": "2021-09-07", "close": 5.08, "volume": 6805923.0}, {"date": "2021-09-08", "close": 5.02, "volume": 7111921.0}, {"date": "2021-09-09", "close": 4.96, "volume": 6588307.0}, {"date": "2021-09-10", "close": 4.96, "volume": 6599881.0}, {"date": "2021-09-13", "close": 4.9, "volume": 4081392.0}, {"date": "2021-09-14", "close": 4.96, "volume": 3817223.0}, {"date": "2021-09-15", "close": 5.02, "volume": 3947909.0}, {"date": "2021-09-16", "close": 5.02, "volume": 7017914.0}, {"date": "2021-09-17", "close": 4.95, "volume": 22036382.0}, {"date": "2021-09-20", "close": 4.96, "volume": 6209047.0}, {"date": "2021-09-21", "close": 4.96, "volume": 4698296.0}, {"date": "2021-09-22", "close": 5.01, "volume": 3740271.0}, {"date": "2021-09-23", "close": 5.08, "volume": 8614112.0}, {"date": "2021-09-24", "close": 5.06, "volume": 7663604.0}, {"date": "2021-09-27", "close": 5.07, "volume": 10861245.0}, {"date": "2021-09-28", "close": 5.01, "volume": 8169396.0}, {"date": "2021-09-29", "close": 5.01, "volume": 7649554.0}, {"date": "2021-09-30", "close": 5.07, "volume": 7454389.0}, {"date": "2021-10-01", "close": 4.93, "volume": 6673112.0}, {"date": "2021-10-04", "close": 5.03, "volume": 5315247.0}, {"date": "2021-10-05", "close": 4.98, "volume": 6604719.0}, {"date": "2021-10-06", "close": 4.96, "volume": 5922570.0}, {"date": "2021-10-07", "close": 4.98, "volume": 5308171.0}, {"date": "2021-10-08", "close": 4.99, "volume": 3825530.0}, {"date": "2021-10-11", "close": 4.93, "volume": 5563046.0}, {"date": "2021-10-12", "close": 4.96, "volume": 5191939.0}, {"date": "2021-10-13", "close": 4.99, "volume": 3423276.0}, {"date": "2021-10-14", "close": 5.05, "volume": 4086768.0}, {"date": "2021-10-15", "close": 5.07, "volume": 4025540.0}, {"date": "2021-10-18", "close": 5.08, "volume": 3341727.0}, {"date": "2021-10-19", "close": 5.12, "volume": 6943969.0}, {"date": "2021-10-20", "close": 5.15, "volume": 6439364.0}, {"date": "2021-10-21", "close": 5.22, "volume": 4286933.0}, {"date": "2021-10-22", "close": 5.24, "volume": 7119720.0}, {"date": "2021-10-25", "close": 5.29, "volume": 3608826.0}, {"date": "2021-10-26", "close": 5.28, "volume": 5182978.0}, {"date": "2021-10-27", "close": 5.26, "volume": 4330735.0}, {"date": "2021-10-28", "close": 5.3, "volume": 5352048.0}, {"date": "2021-10-29", "close": 5.16, "volume": 8683864.0}, {"date": "2021-11-01", "close": 5.2, "volume": 3446389.0}, {"date": "2021-11-02", "close": 5.14, "volume": 3703598.0}, {"date": "2021-11-03", "close": 5.15, "volume": 4648629.0}, {"date": "2021-11-04", "close": 5.18, "volume": 3613640.0}, {"date": "2021-11-05", "close": 5.21, "volume": 3036428.0}, {"date": "2021-11-08", "close": 5.21, "volume": 3041787.0}, {"date": "2021-11-09", "close": 5.15, "volume": 3421529.0}, {"date": "2021-11-10", "close": 5.17, "volume": 2633352.0}, {"date": "2021-11-11", "close": 5.1, "volume": 2886801.0}, {"date": "2021-11-12", "close": 5.11, "volume": 2263789.0}, {"date": "2021-11-15", "close": 5.09, "volume": 2346347.0}, {"date": "2021-11-16", "close": 5.07, "volume": 4996739.0}, {"date": "2021-11-17", "close": 5.11, "volume": 3619485.0}, {"date": "2021-11-18", "close": 5.18, "volume": 4556601.0}, {"date": "2021-11-19", "close": 5.17, "volume": 3378054.0}, {"date": "2021-11-22", "close": 5.16, "volume": 2532725.0}, {"date": "2021-11-23", "close": 5.26, "volume": 4120539.0}, {"date": "2021-11-24", "close": 5.32, "volume": 4330935.0}, {"date": "2021-11-25", "close": 5.39, "volume": 6302849.0}, {"date": "2021-11-26", "close": 5.36, "volume": 4770168.0}, {"date": "2021-11-29", "close": 5.19, "volume": 5977582.0}, {"date": "2021-11-30", "close": 5.27, "volume": 14151268.0}, {"date": "2021-12-01", "close": 5.16, "volume": 10254742.0}, {"date": "2021-12-02", "close": 5.14, "volume": 3476953.0}, {"date": "2021-12-03", "close": 5.15, "volume": 2830889.0}, {"date": "2021-12-06", "close": 5.2, "volume": 3229332.0}, {"date": "2021-12-07", "close": 5.28, "volume": 2851249.0}, {"date": "2021-12-08", "close": 5.24, "volume": 5015072.0}, {"date": "2021-12-09", "close": 5.24, "volume": 4126562.0}, {"date": "2021-12-10", "close": 5.19, "volume": 4163716.0}, {"date": "2021-12-13", "close": 5.34, "volume": 4890064.0}, {"date": "2021-12-14", "close": 5.39, "volume": 5614896.0}, {"date": "2021-12-15", "close": 5.36, "volume": 4328997.0}, {"date": "2021-12-16", "close": 5.34, "volume": 8724785.0}, {"date": "2021-12-17", "close": 5.29, "volume": 16250970.0}, {"date": "2021-12-20", "close": 5.31, "volume": 9834141.0}, {"date": "2021-12-21", "close": 5.3, "volume": 4239121.0}, {"date": "2021-12-22", "close": 5.23, "volume": 4194190.0}, {"date": "2021-12-23", "close": 5.29, "volume": 3514934.0}, {"date": "2021-12-24", "close": 5.39, "volume": 2341661.0}, {"date": "2021-12-29", "close": 5.46, "volume": 3823015.0}, {"date": "2021-12-30", "close": 5.48, "volume": 4893572.0}, {"date": "2021-12-31", "close": 5.42, "volume": 2354885.0}, {"date": "2022-01-04", "close": 5.53, "volume": 3042298.0}, {"date": "2022-01-05", "close": 5.56, "volume": 3450291.0}, {"date": "2022-01-06", "close": 5.35, "volume": 6619036.0}, {"date": "2022-01-07", "close": 5.43, "volume": 4006460.0}, {"date": "2022-01-10", "close": 5.45, "volume": 2380841.0}, {"date": "2022-01-11", "close": 5.34, "volume": 4451092.0}, {"date": "2022-01-12", "close": 5.36, "volume": 3392798.0}, {"date": "2022-01-13", "close": 5.37, "volume": 3456920.0}, {"date": "2022-01-14", "close": 5.39, "volume": 3101125.0}, {"date": "2022-01-17", "close": 5.4, "volume": 2751150.0}, {"date": "2022-01-18", "close": 5.38, "volume": 2677554.0}, {"date": "2022-01-19", "close": 5.38, "volume": 3102047.0}, {"date": "2022-01-20", "close": 5.3, "volume": 4243052.0}, {"date": "2022-01-21", "close": 5.21, "volume": 4894677.0}, {"date": "2022-01-24", "close": 5.19, "volume": 5177802.0}, {"date": "2022-01-25", "close": 4.97, "volume": 8549188.0}, {"date": "2022-01-27", "close": 4.85, "volume": 8474623.0}, {"date": "2022-01-28", "close": 4.92, "volume": 14515812.0}, {"date": "2022-01-31", "close": 4.99, "volume": 5824423.0}, {"date": "2022-02-01", "close": 4.97, "volume": 4391514.0}, {"date": "2022-02-02", "close": 4.98, "volume": 3507046.0}, {"date": "2022-02-03", "close": 4.99, "volume": 2913889.0}, {"date": "2022-02-04", "close": 4.98, "volume": 3320326.0}, {"date": "2022-02-07", "close": 4.96, "volume": 3621472.0}, {"date": "2022-02-08", "close": 5.04, "volume": 4378772.0}, {"date": "2022-02-09", "close": 5.06, "volume": 5707560.0}, {"date": "2022-02-10", "close": 5.07, "volume": 4042380.0}, {"date": "2022-02-11", "close": 5.0, "volume": 5061855.0}, {"date": "2022-02-14", "close": 5.06, "volume": 5015479.0}, {"date": "2022-02-15", "close": 4.96, "volume": 6853380.0}, {"date": "2022-02-16", "close": 5.02, "volume": 6036384.0}, {"date": "2022-02-17", "close": 4.86, "volume": 9315569.0}, {"date": "2022-02-18", "close": 4.95, "volume": 6589002.0}, {"date": "2022-02-21", "close": 5.02, "volume": 4038998.0}, {"date": "2022-02-22", "close": 4.94, "volume": 5227963.0}, {"date": "2022-02-23", "close": 4.83, "volume": 6487050.0}, {"date": "2022-02-24", "close": 4.71, "volume": 9014357.0}, {"date": "2022-02-25", "close": 4.84, "volume": 8419003.0}, {"date": "2022-02-28", "close": 4.94, "volume": 8068430.0}, {"date": "2022-03-01", "close": 4.95, "volume": 6306111.0}, {"date": "2022-03-02", "close": 4.91, "volume": 8712102.0}, {"date": "2022-03-03", "close": 4.9, "volume": 5877370.0}, {"date": "2022-03-04", "close": 4.87, "volume": 5095871.0}, {"date": "2022-03-07", "close": 4.78, "volume": 6389266.0}, {"date": "2022-03-08", "close": 4.8, "volume": 5839250.0}, {"date": "2022-03-09", "close": 4.85, "volume": 8393359.0}, {"date": "2022-03-10", "close": 4.95, "volume": 6679320.0}, {"date": "2022-03-11", "close": 4.83, "volume": 5884587.0}, {"date": "2022-03-14", "close": 4.87, "volume": 4990198.0}, {"date": "2022-03-15", "close": 4.86, "volume": 6499291.0}, {"date": "2022-03-16", "close": 4.93, "volume": 5713914.0}, {"date": "2022-03-17", "close": 4.96, "volume": 7339194.0}, {"date": "2022-03-18", "close": 5.0, "volume": 10021988.0}, {"date": "2022-03-21", "close": 5.03, "volume": 2977017.0}, {"date": "2022-03-22", "close": 4.94, "volume": 5564883.0}, {"date": "2022-03-23", "close": 4.92, "volume": 4077654.0}, {"date": "2022-03-24", "close": 4.94, "volume": 4823286.0}, {"date": "2022-03-25", "close": 5.0, "volume": 5758644.0}, {"date": "2022-03-28", "close": 5.03, "volume": 4909859.0}, {"date": "2022-03-29", "close": 5.09, "volume": 5596407.0}, {"date": "2022-03-30", "close": 5.16, "volume": 6944446.0}, {"date": "2022-03-31", "close": 5.18, "volume": 11680349.0}, {"date": "2022-04-01", "close": 5.23, "volume": 6570475.0}, {"date": "2022-04-04", "close": 5.25, "volume": 4164545.0}, {"date": "2022-04-05", "close": 5.14, "volume": 7218229.0}, {"date": "2022-04-06", "close": 5.14, "volume": 10108426.0}, {"date": "2022-04-07", "close": 5.16, "volume": 4550205.0}, {"date": "2022-04-08", "close": 5.11, "volume": 4319767.0}, {"date": "2022-04-11", "close": 5.11, "volume": 2909450.0}, {"date": "2022-04-12", "close": 5.11, "volume": 3869124.0}, {"date": "2022-04-13", "close": 5.07, "volume": 3817031.0}, {"date": "2022-04-14", "close": 5.11, "volume": 2828886.0}, {"date": "2022-04-19", "close": 5.13, "volume": 2494561.0}, {"date": "2022-04-20", "close": 5.08, "volume": 4065910.0}, {"date": "2022-04-21", "close": 5.14, "volume": 3898849.0}, {"date": "2022-04-22", "close": 5.08, "volume": 3406960.0}, {"date": "2022-04-26", "close": 5.05, "volume": 3930844.0}, {"date": "2022-04-27", "close": 5.07, "volume": 3905233.0}, {"date": "2022-04-28", "close": 5.1, "volume": 2819651.0}, {"date": "2022-04-29", "close": 5.09, "volume": 5818239.0}, {"date": "2022-05-02", "close": 4.98, "volume": 3202252.0}, {"date": "2022-05-03", "close": 4.93, "volume": 2800663.0}, {"date": "2022-05-04", "close": 4.91, "volume": 2434245.0}, {"date": "2022-05-05", "close": 5.04, "volume": 4435633.0}, {"date": "2022-05-06", "close": 4.94, "volume": 5218578.0}, {"date": "2022-05-09", "close": 4.73, "volume": 5109641.0}, {"date": "2022-05-10", "close": 4.69, "volume": 5494891.0}, {"date": "2022-05-11", "close": 4.78, "volume": 6226681.0}, {"date": "2022-05-12", "close": 4.57, "volume": 7520021.0}, {"date": "2022-05-13", "close": 4.71, "volume": 4692850.0}, {"date": "2022-05-16", "close": 4.72, "volume": 3865411.0}, {"date": "2022-05-17", "close": 4.74, "volume": 6506777.0}, {"date": "2022-05-18", "close": 4.82, "volume": 4996193.0}, {"date": "2022-05-19", "close": 4.8, "volume": 4767332.0}, {"date": "2022-05-20", "close": 4.77, "volume": 3834255.0}, {"date": "2022-05-23", "close": 4.75, "volume": 2865212.0}, {"date": "2022-05-24", "close": 4.78, "volume": 4564609.0}, {"date": "2022-05-25", "close": 4.8, "volume": 5500004.0}, {"date": "2022-05-26", "close": 4.75, "volume": 5091216.0}, {"date": "2022-05-27", "close": 4.76, "volume": 2431678.0}, {"date": "2022-05-30", "close": 4.82, "volume": 2564741.0}, {"date": "2022-05-31", "close": 4.81, "volume": 11587155.0}, {"date": "2022-06-01", "close": 4.83, "volume": 6871049.0}, {"date": "2022-06-02", "close": 4.76, "volume": 4257651.0}, {"date": "2022-06-03", "close": 4.75, "volume": 2561025.0}, {"date": "2022-06-06", "close": 4.72, "volume": 3633316.0}, {"date": "2022-06-07", "close": 4.6, "volume": 3975809.0}, {"date": "2022-06-08", "close": 4.61, "volume": 6268856.0}, {"date": "2022-06-09", "close": 4.52, "volume": 4662015.0}, {"date": "2022-06-10", "close": 4.32, "volume": 5674022.0}, {"date": "2022-06-14", "close": 4.16, "volume": 7401956.0}, {"date": "2022-06-15", "close": 4.05, "volume": 4902880.0}, {"date": "2022-06-16", "close": 4.11, "volume": 7687505.0}, {"date": "2022-06-17", "close": 4.09, "volume": 13062523.0}, {"date": "2022-06-20", "close": 4.26, "volume": 3419801.0}, {"date": "2022-06-21", "close": 4.2, "volume": 5164506.0}, {"date": "2022-06-22", "close": 4.18, "volume": 4771868.0}, {"date": "2022-06-23", "close": 4.29, "volume": 5010047.0}, {"date": "2022-06-24", "close": 4.43, "volume": 5163456.0}, {"date": "2022-06-27", "close": 4.48, "volume": 4033444.0}, {"date": "2022-06-28", "close": 4.59, "volume": 9145619.0}, {"date": "2022-06-29", "close": 4.33, "volume": 9208172.0}, {"date": "2022-06-30", "close": 4.22, "volume": 7862511.0}, {"date": "2022-07-01", "close": 4.3, "volume": 5469804.0}, {"date": "2022-07-04", "close": 4.4, "volume": 3695551.0}, {"date": "2022-07-05", "close": 4.35, "volume": 3371938.0}, {"date": "2022-07-06", "close": 4.5, "volume": 5537180.0}, {"date": "2022-07-07", "close": 4.54, "volume": 4333633.0}, {"date": "2022-07-08", "close": 4.53, "volume": 3557926.0}, {"date": "2022-07-11", "close": 4.53, "volume": 3180317.0}, {"date": "2022-07-12", "close": 4.47, "volume": 5105455.0}, {"date": "2022-07-13", "close": 4.53, "volume": 3039370.0}, {"date": "2022-07-14", "close": 4.44, "volume": 4536066.0}, {"date": "2022-07-15", "close": 4.46, "volume": 4958529.0}, {"date": "2022-07-18", "close": 4.44, "volume": 2744156.0}, {"date": "2022-07-19", "close": 4.42, "volume": 5829718.0}, {"date": "2022-07-20", "close": 4.51, "volume": 7365199.0}, {"date": "2022-07-21", "close": 4.42, "volume": 8187049.0}, {"date": "2022-07-22", "close": 4.5, "volume": 7271757.0}, {"date": "2022-07-25", "close": 4.44, "volume": 4277034.0}, {"date": "2022-07-26", "close": 4.45, "volume": 3208582.0}, {"date": "2022-07-27", "close": 4.46, "volume": 3753510.0}, {"date": "2022-07-28", "close": 4.46, "volume": 4753275.0}, {"date": "2022-07-29", "close": 4.55, "volume": 9746334.0}, {"date": "2022-08-01", "close": 4.53, "volume": 6154363.0}, {"date": "2022-08-02", "close": 4.36, "volume": 8218602.0}, {"date": "2022-08-03", "close": 4.36, "volume": 5320243.0}, {"date": "2022-08-04", "close": 4.43, "volume": 5999895.0}, {"date": "2022-08-05", "close": 4.38, "volume": 4840126.0}, {"date": "2022-08-08", "close": 4.3, "volume": 4937833.0}, {"date": "2022-08-09", "close": 4.33, "volume": 6387335.0}, {"date": "2022-08-10", "close": 4.32, "volume": 4748535.0}, {"date": "2022-08-11", "close": 4.39, "volume": 4313312.0}, {"date": "2022-08-12", "close": 4.3, "volume": 3706264.0}, {"date": "2022-08-15", "close": 4.53, "volume": 7650142.0}, {"date": "2022-08-16", "close": 4.41, "volume": 5872621.0}, {"date": "2022-08-17", "close": 4.47, "volume": 3986420.0}, {"date": "2022-08-18", "close": 4.3, "volume": 3731631.0}, {"date": "2022-08-19", "close": 4.26, "volume": 3236471.0}, {"date": "2022-08-22", "close": 4.2, "volume": 2636946.0}, {"date": "2022-08-23", "close": 4.14, "volume": 3839903.0}, {"date": "2022-08-24", "close": 4.16, "volume": 3589132.0}, {"date": "2022-08-25", "close": 4.22, "volume": 3038072.0}, {"date": "2022-08-26", "close": 4.24, "volume": 2527941.0}, {"date": "2022-08-29", "close": 4.13, "volume": 3321937.0}, {"date": "2022-08-30", "close": 4.17, "volume": 5106137.0}, {"date": "2022-08-31", "close": 4.21, "volume": 15923770.0}, {"date": "2022-09-01", "close": 4.12, "volume": 4768504.0}, {"date": "2022-09-02", "close": 4.23, "volume": 4024689.0}, {"date": "2022-09-05", "close": 4.19, "volume": 3433359.0}, {"date": "2022-09-06", "close": 4.18, "volume": 4467615.0}, {"date": "2022-09-07", "close": 4.14, "volume": 4406320.0}, {"date": "2022-09-08", "close": 4.27, "volume": 5573684.0}, {"date": "2022-09-09", "close": 4.22, "volume": 5173868.0}, {"date": "2022-09-12", "close": 4.22, "volume": 2427494.0}, {"date": "2022-09-13", "close": 4.24, "volume": 4382163.0}, {"date": "2022-09-14", "close": 4.1, "volume": 4443755.0}, {"date": "2022-09-15", "close": 4.08, "volume": 7962188.0}, {"date": "2022-09-16", "close": 4.04, "volume": 12725044.0}, {"date": "2022-09-19", "close": 4.13, "volume": 4552934.0}, {"date": "2022-09-20", "close": 4.12, "volume": 4070588.0}, {"date": "2022-09-21", "close": 4.03, "volume": 5614763.0}, {"date": "2022-09-23", "close": 3.89, "volume": 6495644.0}, {"date": "2022-09-26", "close": 3.82, "volume": 5817045.0}, {"date": "2022-09-27", "close": 3.74, "volume": 7970487.0}, {"date": "2022-09-28", "close": 3.75, "volume": 5582052.0}, {"date": "2022-09-29", "close": 3.82, "volume": 5298634.0}, {"date": "2022-09-30", "close": 3.83, "volume": 12430519.0}, {"date": "2022-10-03", "close": 3.88, "volume": 3869277.0}, {"date": "2022-10-04", "close": 4.06, "volume": 6208907.0}, {"date": "2022-10-05", "close": 4.03, "volume": 7472781.0}, {"date": "2022-10-06", "close": 4.02, "volume": 5936068.0}, {"date": "2022-10-07", "close": 3.93, "volume": 3299559.0}, {"date": "2022-10-10", "close": 3.87, "volume": 3159886.0}, {"date": "2022-10-11", "close": 3.84, "volume": 4151678.0}, {"date": "2022-10-12", "close": 3.92, "volume": 3697936.0}, {"date": "2022-10-13", "close": 3.85, "volume": 3400603.0}, {"date": "2022-10-14", "close": 3.92, "volume": 4339085.0}, {"date": "2022-10-17", "close": 3.88, "volume": 2495460.0}, {"date": "2022-10-18", "close": 4.03, "volume": 4764040.0}, {"date": "2022-10-19", "close": 4.03, "volume": 4482329.0}, {"date": "2022-10-20", "close": 4.0, "volume": 4107835.0}, {"date": "2022-10-21", "close": 3.95, "volume": 3028251.0}, {"date": "2022-10-24", "close": 3.95, "volume": 4046525.0}, {"date": "2022-10-25", "close": 4.03, "volume": 4496297.0}, {"date": "2022-10-26", "close": 4.15, "volume": 5553496.0}, {"date": "2022-10-27", "close": 4.16, "volume": 5845594.0}, {"date": "2022-10-28", "close": 4.22, "volume": 5493568.0}, {"date": "2022-10-31", "close": 4.31, "volume": 7337874.0}, {"date": "2022-11-01", "close": 4.42, "volume": 5986161.0}, {"date": "2022-11-02", "close": 4.39, "volume": 5179185.0}, {"date": "2022-11-03", "close": 4.32, "volume": 5085738.0}, {"date": "2022-11-04", "close": 4.29, "volume": 5601310.0}, {"date": "2022-11-07", "close": 4.18, "volume": 5290055.0}, {"date": "2022-11-08", "close": 4.22, "volume": 4564647.0}, {"date": "2022-11-09", "close": 4.3, "volume": 6750112.0}, {"date": "2022-11-10", "close": 4.3, "volume": 4523079.0}, {"date": "2022-11-11", "close": 4.47, "volume": 6462785.0}, {"date": "2022-11-14", "close": 4.38, "volume": 3261705.0}, {"date": "2022-11-15", "close": 4.33, "volume": 3212122.0}, {"date": "2022-11-16", "close": 4.35, "volume": 3600877.0}, {"date": "2022-11-17", "close": 4.32, "volume": 5665444.0}, {"date": "2022-11-18", "close": 4.28, "volume": 5348823.0}, {"date": "2022-11-21", "close": 4.3, "volume": 2503249.0}, {"date": "2022-11-22", "close": 4.29, "volume": 3894901.0}, {"date": "2022-11-23", "close": 4.25, "volume": 6152348.0}, {"date": "2022-11-24", "close": 4.35, "volume": 3817716.0}, {"date": "2022-11-25", "close": 4.45, "volume": 4092309.0}, {"date": "2022-11-28", "close": 4.43, "volume": 4616223.0}, {"date": "2022-11-29", "close": 4.37, "volume": 4912749.0}, {"date": "2022-11-30", "close": 4.48, "volume": 15932187.0}, {"date": "2022-12-01", "close": 4.5, "volume": 4944776.0}, {"date": "2022-12-02", "close": 4.4, "volume": 4517422.0}, {"date": "2022-12-05", "close": 4.39, "volume": 8027532.0}, {"date": "2022-12-06", "close": 4.4, "volume": 5393967.0}, {"date": "2022-12-07", "close": 4.32, "volume": 6209773.0}, {"date": "2022-12-08", "close": 4.33, "volume": 4043392.0}, {"date": "2022-12-09", "close": 4.34, "volume": 5909925.0}, {"date": "2022-12-12", "close": 4.39, "volume": 4699833.0}, {"date": "2022-12-13", "close": 4.35, "volume": 5724767.0}, {"date": "2022-12-14", "close": 4.4, "volume": 6256778.0}, {"date": "2022-12-15", "close": 4.34, "volume": 9597276.0}, {"date": "2022-12-16", "close": 4.36, "volume": 9132606.0}, {"date": "2022-12-19", "close": 4.34, "volume": 2282731.0}, {"date": "2022-12-20", "close": 4.18, "volume": 5029101.0}, {"date": "2022-12-21", "close": 4.31, "volume": 3882378.0}, {"date": "2022-12-22", "close": 4.34, "volume": 3454541.0}, {"date": "2022-12-23", "close": 4.34, "volume": 2423523.0}, {"date": "2022-12-28", "close": 4.33, "volume": 2683568.0}, {"date": "2022-12-29", "close": 4.24, "volume": 4514630.0}, {"date": "2022-12-30", "close": 4.2, "volume": 2709091.0}, {"date": "2023-01-03", "close": 4.2, "volume": 2303414.0}, {"date": "2023-01-04", "close": 4.26, "volume": 3111619.0}, {"date": "2023-01-05", "close": 4.28, "volume": 3394502.0}, {"date": "2023-01-06", "close": 4.24, "volume": 4281774.0}, {"date": "2023-01-09", "close": 4.27, "volume": 2168380.0}, {"date": "2023-01-10", "close": 4.29, "volume": 2156269.0}, {"date": "2023-01-11", "close": 4.34, "volume": 1813866.0}, {"date": "2023-01-12", "close": 4.37, "volume": 3223712.0}, {"date": "2023-01-13", "close": 4.42, "volume": 3146147.0}, {"date": "2023-01-16", "close": 4.4, "volume": 4832966.0}, {"date": "2023-01-17", "close": 4.43, "volume": 4157603.0}, {"date": "2023-01-18", "close": 4.42, "volume": 4467810.0}, {"date": "2023-01-19", "close": 4.48, "volume": 4092559.0}, {"date": "2023-01-20", "close": 4.47, "volume": 4530848.0}, {"date": "2023-01-23", "close": 4.49, "volume": 3450741.0}, {"date": "2023-01-24", "close": 4.6, "volume": 4970476.0}, {"date": "2023-01-25", "close": 4.59, "volume": 4553663.0}, {"date": "2023-01-27", "close": 4.6, "volume": 4085495.0}, {"date": "2023-01-30", "close": 4.62, "volume": 3541974.0}, {"date": "2023-01-31", "close": 4.55, "volume": 5534231.0}, {"date": "2023-02-01", "close": 4.61, "volume": 4884825.0}, {"date": "2023-02-02", "close": 4.62, "volume": 3387638.0}, {"date": "2023-02-03", "close": 4.76, "volume": 4414278.0}, {"date": "2023-02-06", "close": 4.66, "volume": 5504229.0}, {"date": "2023-02-07", "close": 4.62, "volume": 4776835.0}, {"date": "2023-02-08", "close": 4.58, "volume": 3716199.0}, {"date": "2023-02-09", "close": 4.51, "volume": 2769358.0}, {"date": "2023-02-10", "close": 4.5, "volume": 2751746.0}, {"date": "2023-02-13", "close": 4.53, "volume": 2874165.0}, {"date": "2023-02-14", "close": 4.6, "volume": 4038624.0}, {"date": "2023-02-15", "close": 4.6, "volume": 3506504.0}, {"date": "2023-02-16", "close": 4.75, "volume": 5631088.0}, {"date": "2023-02-17", "close": 4.65, "volume": 3593766.0}, {"date": "2023-02-20", "close": 4.57, "volume": 4161524.0}, {"date": "2023-02-21", "close": 4.63, "volume": 4965002.0}, {"date": "2023-02-22", "close": 4.64, "volume": 3299949.0}, {"date": "2023-02-23", "close": 4.57, "volume": 4118419.0}, {"date": "2023-02-24", "close": 4.62, "volume": 3772125.0}, {"date": "2023-02-27", "close": 4.6, "volume": 4752288.0}, {"date": "2023-02-28", "close": 4.71, "volume": 15372200.0}, {"date": "2023-03-01", "close": 4.6, "volume": 4064563.0}, {"date": "2023-03-02", "close": 4.56, "volume": 4761492.0}, {"date": "2023-03-03", "close": 4.58, "volume": 5515355.0}, {"date": "2023-03-06", "close": 4.66, "volume": 3071857.0}, {"date": "2023-03-07", "close": 4.69, "volume": 3295344.0}, {"date": "2023-03-08", "close": 4.68, "volume": 2878053.0}, {"date": "2023-03-09", "close": 4.66, "volume": 3517507.0}, {"date": "2023-03-10", "close": 4.59, "volume": 3479067.0}, {"date": "2023-03-13", "close": 4.54, "volume": 4394493.0}, {"date": "2023-03-14", "close": 4.48, "volume": 8561030.0}, {"date": "2023-03-15", "close": 4.55, "volume": 7822833.0}, {"date": "2023-03-16", "close": 4.51, "volume": 12465794.0}, {"date": "2023-03-17", "close": 4.36, "volume": 15497928.0}, {"date": "2023-03-20", "close": 4.29, "volume": 5924042.0}, {"date": "2023-03-21", "close": 4.3, "volume": 6294302.0}, {"date": "2023-03-22", "close": 4.25, "volume": 5260288.0}, {"date": "2023-03-23", "close": 4.21, "volume": 4954178.0}, {"date": "2023-03-24", "close": 4.19, "volume": 4430069.0}, {"date": "2023-03-27", "close": 4.24, "volume": 3173683.0}, {"date": "2023-03-28", "close": 4.25, "volume": 7067170.0}, {"date": "2023-03-29", "close": 4.22, "volume": 2968327.0}, {"date": "2023-03-30", "close": 4.21, "volume": 3243849.0}, {"date": "2023-03-31", "close": 4.24, "volume": 5485326.0}, {"date": "2023-04-03", "close": 4.32, "volume": 9244543.0}, {"date": "2023-04-04", "close": 4.29, "volume": 8319725.0}, {"date": "2023-04-05", "close": 4.33, "volume": 6041615.0}, {"date": "2023-04-06", "close": 4.24, "volume": 5067103.0}, {"date": "2023-04-11", "close": 4.28, "volume": 3887614.0}, {"date": "2023-04-12", "close": 4.27, "volume": 3443786.0}, {"date": "2023-04-13", "close": 4.28, "volume": 4022297.0}, {"date": "2023-04-14", "close": 4.28, "volume": 1948760.0}, {"date": "2023-04-17", "close": 4.34, "volume": 3726473.0}, {"date": "2023-04-18", "close": 4.34, "volume": 19693830.0}, {"date": "2023-04-19", "close": 4.34, "volume": 3275586.0}, {"date": "2023-04-20", "close": 4.42, "volume": 5946229.0}, {"date": "2023-04-21", "close": 4.41, "volume": 2397116.0}, {"date": "2023-04-24", "close": 4.46, "volume": 2921587.0}, {"date": "2023-04-26", "close": 4.43, "volume": 5209747.0}, {"date": "2023-04-27", "close": 4.4, "volume": 1896728.0}, {"date": "2023-04-28", "close": 4.41, "volume": 5633060.0}, {"date": "2023-05-01", "close": 4.45, "volume": 4436457.0}, {"date": "2023-05-02", "close": 4.32, "volume": 9129763.0}, {"date": "2023-05-03", "close": 4.28, "volume": 4938261.0}, {"date": "2023-05-04", "close": 4.34, "volume": 3166170.0}, {"date": "2023-05-05", "close": 4.43, "volume": 3988065.0}, {"date": "2023-05-08", "close": 4.43, "volume": 4158739.0}, {"date": "2023-05-09", "close": 4.39, "volume": 3798053.0}, {"date": "2023-05-10", "close": 4.4, "volume": 3075441.0}, {"date": "2023-05-11", "close": 4.4, "volume": 4035554.0}, {"date": "2023-05-12", "close": 4.42, "volume": 4004853.0}, {"date": "2023-05-15", "close": 4.45, "volume": 5547277.0}, {"date": "2023-05-16", "close": 4.43, "volume": 3700591.0}, {"date": "2023-05-17", "close": 4.42, "volume": 5916597.0}, {"date": "2023-05-18", "close": 4.35, "volume": 5918973.0}, {"date": "2023-05-19", "close": 4.34, "volume": 4406960.0}, {"date": "2023-05-22", "close": 4.33, "volume": 3356936.0}, {"date": "2023-05-23", "close": 4.34, "volume": 6080478.0}, {"date": "2023-05-24", "close": 4.31, "volume": 3713560.0}, {"date": "2023-05-25", "close": 4.3, "volume": 9571654.0}, {"date": "2023-05-26", "close": 4.26, "volume": 2856953.0}, {"date": "2023-05-29", "close": 4.33, "volume": 2690815.0}, {"date": "2023-05-30", "close": 4.27, "volume": 2108015.0}, {"date": "2023-05-31", "close": 4.19, "volume": 14390967.0}, {"date": "2023-06-01", "close": 4.17, "volume": 5123952.0}, {"date": "2023-06-02", "close": 4.18, "volume": 6134625.0}, {"date": "2023-06-05", "close": 4.22, "volume": 4331323.0}, {"date": "2023-06-06", "close": 4.18, "volume": 5729206.0}, {"date": "2023-06-07", "close": 4.16, "volume": 3060040.0}, {"date": "2023-06-08", "close": 4.03, "volume": 6218722.0}, {"date": "2023-06-09", "close": 4.01, "volume": 5453762.0}, {"date": "2023-06-13", "close": 4.02, "volume": 4878342.0}, {"date": "2023-06-14", "close": 4.02, "volume": 6714174.0}, {"date": "2023-06-15", "close": 4.1, "volume": 11030808.0}, {"date": "2023-06-16", "close": 4.11, "volume": 10093031.0}, {"date": "2023-06-19", "close": 4.15, "volume": 3739242.0}, {"date": "2023-06-20", "close": 4.21, "volume": 5328412.0}, {"date": "2023-06-21", "close": 4.24, "volume": 7302853.0}, {"date": "2023-06-22", "close": 4.14, "volume": 4228679.0}, {"date": "2023-06-23", "close": 4.02, "volume": 4343009.0}, {"date": "2023-06-26", "close": 4.07, "volume": 5554574.0}, {"date": "2023-06-27", "close": 4.18, "volume": 7752625.0}, {"date": "2023-06-28", "close": 4.25, "volume": 6005121.0}, {"date": "2023-06-29", "close": 4.15, "volume": 5757935.0}, {"date": "2023-06-30", "close": 4.14, "volume": 4685184.0}, {"date": "2023-07-03", "close": 4.13, "volume": 3275943.0}, {"date": "2023-07-04", "close": 4.17, "volume": 2356409.0}, {"date": "2023-07-05", "close": 4.14, "volume": 3060490.0}, {"date": "2023-07-06", "close": 4.15, "volume": 6858062.0}, {"date": "2023-07-07", "close": 4.07, "volume": 4276079.0}, {"date": "2023-07-10", "close": 4.07, "volume": 3089954.0}, {"date": "2023-07-11", "close": 4.15, "volume": 3000036.0}, {"date": "2023-07-12", "close": 4.16, "volume": 5152272.0}, {"date": "2023-07-13", "close": 4.25, "volume": 4553828.0}, {"date": "2023-07-14", "close": 4.27, "volume": 3215430.0}, {"date": "2023-07-17", "close": 4.26, "volume": 3583155.0}, {"date": "2023-07-18", "close": 4.2, "volume": 3125166.0}, {"date": "2023-07-19", "close": 4.25, "volume": 3275186.0}, {"date": "2023-07-20", "close": 4.23, "volume": 4873424.0}, {"date": "2023-07-21", "close": 4.24, "volume": 2866090.0}, {"date": "2023-07-24", "close": 4.27, "volume": 3379125.0}, {"date": "2023-07-25", "close": 4.25, "volume": 2262631.0}, {"date": "2023-07-26", "close": 4.24, "volume": 3477042.0}, {"date": "2023-07-27", "close": 4.37, "volume": 5286103.0}, {"date": "2023-07-28", "close": 4.33, "volume": 3785843.0}, {"date": "2023-07-31", "close": 4.34, "volume": 7042991.0}, {"date": "2023-08-01", "close": 4.34, "volume": 2498146.0}, {"date": "2023-08-02", "close": 4.29, "volume": 4766459.0}, {"date": "2023-08-03", "close": 4.28, "volume": 5072072.0}, {"date": "2023-08-04", "close": 4.25, "volume": 4443381.0}, {"date": "2023-08-07", "close": 4.28, "volume": 2412959.0}, {"date": "2023-08-08", "close": 4.27, "volume": 4132973.0}, {"date": "2023-08-09", "close": 4.21, "volume": 3301874.0}, {"date": "2023-08-10", "close": 4.23, "volume": 5025351.0}, {"date": "2023-08-11", "close": 4.2, "volume": 6417550.0}, {"date": "2023-08-14", "close": 4.18, "volume": 4075852.0}, {"date": "2023-08-15", "close": 4.2, "volume": 3642251.0}, {"date": "2023-08-16", "close": 4.16, "volume": 4397041.0}, {"date": "2023-08-17", "close": 4.17, "volume": 5766190.0}, {"date": "2023-08-18", "close": 4.13, "volume": 9249694.0}, {"date": "2023-08-21", "close": 4.12, "volume": 3551449.0}, {"date": "2023-08-22", "close": 4.14, "volume": 6260419.0}, {"date": "2023-08-23", "close": 4.12, "volume": 4069276.0}, {"date": "2023-08-24", "close": 4.13, "volume": 4467786.0}, {"date": "2023-08-25", "close": 4.09, "volume": 4085596.0}, {"date": "2023-08-28", "close": 4.12, "volume": 1581992.0}, {"date": "2023-08-29", "close": 4.14, "volume": 2933464.0}, {"date": "2023-08-30", "close": 4.2, "volume": 3331327.0}, {"date": "2023-08-31", "close": 4.2, "volume": 14542476.0}, {"date": "2023-09-01", "close": 4.17, "volume": 2933843.0}, {"date": "2023-09-04", "close": 4.24, "volume": 3362386.0}, {"date": "2023-09-05", "close": 4.2, "volume": 2727392.0}, {"date": "2023-09-06", "close": 4.17, "volume": 6212149.0}, {"date": "2023-09-07", "close": 4.17, "volume": 3515735.0}, {"date": "2023-09-08", "close": 4.15, "volume": 3443743.0}, {"date": "2023-09-11", "close": 4.15, "volume": 4694110.0}, {"date": "2023-09-12", "close": 4.15, "volume": 4543692.0}, {"date": "2023-09-13", "close": 4.08, "volume": 4804733.0}, {"date": "2023-09-14", "close": 4.14, "volume": 6839650.0}, {"date": "2023-09-15", "close": 4.18, "volume": 11587444.0}, {"date": "2023-09-18", "close": 4.17, "volume": 2643785.0}, {"date": "2023-09-19", "close": 4.12, "volume": 3991788.0}, {"date": "2023-09-20", "close": 4.1, "volume": 6646824.0}, {"date": "2023-09-21", "close": 4.03, "volume": 6547576.0}, {"date": "2023-09-22", "close": 3.97, "volume": 5614274.0}, {"date": "2023-09-25", "close": 4.0, "volume": 2824573.0}, {"date": "2023-09-26", "close": 3.95, "volume": 6401376.0}, {"date": "2023-09-27", "close": 3.95, "volume": 4934142.0}, {"date": "2023-09-28", "close": 3.91, "volume": 4340148.0}, {"date": "2023-09-29", "close": 3.9, "volume": 7701734.0}, {"date": "2023-10-02", "close": 3.9, "volume": 2604534.0}, {"date": "2023-10-03", "close": 3.78, "volume": 8570654.0}, {"date": "2023-10-04", "close": 3.74, "volume": 5872732.0}, {"date": "2023-10-05", "close": 3.82, "volume": 3679656.0}, {"date": "2023-10-06", "close": 3.81, "volume": 2498268.0}, {"date": "2023-10-09", "close": 3.79, "volume": 2579056.0}, {"date": "2023-10-10", "close": 3.84, "volume": 6458319.0}, {"date": "2023-10-11", "close": 3.89, "volume": 3167747.0}, {"date": "2023-10-12", "close": 3.87, "volume": 4767151.0}, {"date": "2023-10-13", "close": 3.81, "volume": 3738285.0}, {"date": "2023-10-16", "close": 3.79, "volume": 3103493.0}, {"date": "2023-10-17", "close": 3.84, "volume": 3429013.0}, {"date": "2023-10-18", "close": 3.83, "volume": 3026028.0}, {"date": "2023-10-19", "close": 3.78, "volume": 5777515.0}, {"date": "2023-10-20", "close": 3.73, "volume": 6790001.0}, {"date": "2023-10-23", "close": 3.73, "volume": 4221248.0}, {"date": "2023-10-24", "close": 3.71, "volume": 3390457.0}, {"date": "2023-10-25", "close": 3.63, "volume": 4616946.0}, {"date": "2023-10-26", "close": 3.55, "volume": 6184493.0}, {"date": "2023-10-27", "close": 3.6, "volume": 4682475.0}, {"date": "2023-10-30", "close": 3.57, "volume": 5225498.0}, {"date": "2023-10-31", "close": 3.62, "volume": 7175380.0}, {"date": "2023-11-01", "close": 3.7, "volume": 7067763.0}, {"date": "2023-11-02", "close": 3.81, "volume": 8095468.0}, {"date": "2023-11-03", "close": 3.89, "volume": 7198814.0}, {"date": "2023-11-06", "close": 3.83, "volume": 4219042.0}, {"date": "2023-11-07", "close": 3.85, "volume": 6576576.0}, {"date": "2023-11-08", "close": 3.92, "volume": 5115334.0}, {"date": "2023-11-09", "close": 3.91, "volume": 3511163.0}, {"date": "2023-11-10", "close": 3.88, "volume": 2206551.0}, {"date": "2023-11-13", "close": 3.83, "volume": 1693444.0}, {"date": "2023-11-14", "close": 3.92, "volume": 5853214.0}, {"date": "2023-11-15", "close": 4.19, "volume": 8547443.0}, {"date": "2023-11-16", "close": 4.12, "volume": 4712681.0}, {"date": "2023-11-17", "close": 4.16, "volume": 4906189.0}, {"date": "2023-11-20", "close": 4.13, "volume": 3905139.0}, {"date": "2023-11-21", "close": 4.1, "volume": 12003157.0}, {"date": "2023-11-22", "close": 4.0, "volume": 6822217.0}, {"date": "2023-11-23", "close": 4.05, "volume": 5408742.0}, {"date": "2023-11-24", "close": 4.05, "volume": 5121295.0}, {"date": "2023-11-27", "close": 3.99, "volume": 6509161.0}, {"date": "2023-11-28", "close": 4.02, "volume": 10715146.0}, {"date": "2023-11-29", "close": 4.08, "volume": 6741767.0}, {"date": "2023-11-30", "close": 4.12, "volume": 15754718.0}, {"date": "2023-12-01", "close": 4.1, "volume": 3723329.0}, {"date": "2023-12-04", "close": 4.2, "volume": 6011930.0}, {"date": "2023-12-05", "close": 4.15, "volume": 5589763.0}, {"date": "2023-12-06", "close": 4.29, "volume": 5965101.0}, {"date": "2023-12-07", "close": 4.3, "volume": 5068793.0}, {"date": "2023-12-08", "close": 4.33, "volume": 4214642.0}, {"date": "2023-12-11", "close": 4.33, "volume": 4171833.0}, {"date": "2023-12-12", "close": 4.32, "volume": 6145401.0}, {"date": "2023-12-13", "close": 4.37, "volume": 3958585.0}, {"date": "2023-12-14", "close": 4.65, "volume": 10598135.0}, {"date": "2023-12-15", "close": 4.63, "volume": 15419951.0}, {"date": "2023-12-18", "close": 4.53, "volume": 3948166.0}, {"date": "2023-12-19", "close": 4.5, "volume": 4692478.0}, {"date": "2023-12-20", "close": 4.61, "volume": 4023787.0}, {"date": "2023-12-21", "close": 4.6, "volume": 4824841.0}, {"date": "2023-12-22", "close": 4.65, "volume": 3131647.0}, {"date": "2023-12-27", "close": 4.72, "volume": 2510831.0}, {"date": "2023-12-28", "close": 4.66, "volume": 3492924.0}, {"date": "2023-12-29", "close": 4.64, "volume": 3175450.0}, {"date": "2024-01-02", "close": 4.6, "volume": 2051437.0}, {"date": "2024-01-03", "close": 4.51, "volume": 2429933.0}, {"date": "2024-01-04", "close": 4.47, "volume": 3292498.0}, {"date": "2024-01-05", "close": 4.48, "volume": 1848608.0}, {"date": "2024-01-08", "close": 4.48, "volume": 1634332.0}, {"date": "2024-01-09", "close": 4.52, "volume": 2291731.0}, {"date": "2024-01-10", "close": 4.6, "volume": 3025702.0}, {"date": "2024-01-11", "close": 4.62, "volume": 4074615.0}, {"date": "2024-01-12", "close": 4.65, "volume": 3610192.0}, {"date": "2024-01-15", "close": 4.62, "volume": 1765270.0}, {"date": "2024-01-16", "close": 4.54, "volume": 3461347.0}, {"date": "2024-01-17", "close": 4.44, "volume": 5535622.0}, {"date": "2024-01-18", "close": 4.31, "volume": 9103660.0}, {"date": "2024-01-19", "close": 4.36, "volume": 3795731.0}, {"date": "2024-01-22", "close": 4.4, "volume": 5606449.0}, {"date": "2024-01-23", "close": 4.36, "volume": 4083052.0}, {"date": "2024-01-24", "close": 4.45, "volume": 3575695.0}, {"date": "2024-01-25", "close": 4.41, "volume": 4577733.0}, {"date": "2024-01-29", "close": 4.47, "volume": 3931011.0}, {"date": "2024-01-30", "close": 4.52, "volume": 4321942.0}, {"date": "2024-01-31", "close": 4.66, "volume": 6963467.0}, {"date": "2024-02-01", "close": 4.53, "volume": 3596568.0}, {"date": "2024-02-02", "close": 4.64, "volume": 3698788.0}, {"date": "2024-02-05", "close": 4.51, "volume": 3125156.0}, {"date": "2024-02-06", "close": 4.42, "volume": 5216331.0}, {"date": "2024-02-07", "close": 4.54, "volume": 4247837.0}, {"date": "2024-02-08", "close": 4.53, "volume": 3005170.0}, {"date": "2024-02-09", "close": 4.55, "volume": 2803294.0}, {"date": "2024-02-12", "close": 4.54, "volume": 1537363.0}, {"date": "2024-02-13", "close": 4.53, "volume": 1795013.0}, {"date": "2024-02-14", "close": 4.44, "volume": 2773986.0}, {"date": "2024-02-15", "close": 4.56, "volume": 5852151.0}, {"date": "2024-02-16", "close": 4.55, "volume": 3339333.0}, {"date": "2024-02-19", "close": 4.34, "volume": 5905429.0}, {"date": "2024-02-20", "close": 4.41, "volume": 4552884.0}, {"date": "2024-02-21", "close": 4.39, "volume": 5355980.0}, {"date": "2024-02-22", "close": 4.34, "volume": 3079464.0}, {"date": "2024-02-23", "close": 4.33, "volume": 2563446.0}, {"date": "2024-02-26", "close": 4.31, "volume": 3787486.0}, {"date": "2024-02-27", "close": 4.31, "volume": 3133521.0}, {"date": "2024-02-28", "close": 4.34, "volume": 3459970.0}, {"date": "2024-02-29", "close": 4.35, "volume": 7946335.0}, {"date": "2024-03-01", "close": 4.29, "volume": 4167319.0}, {"date": "2024-03-04", "close": 4.34, "volume": 2836684.0}, {"date": "2024-03-05", "close": 4.27, "volume": 6446244.0}, {"date": "2024-03-06", "close": 4.36, "volume": 4797240.0}, {"date": "2024-03-07", "close": 4.4, "volume": 5743269.0}, {"date": "2024-03-08", "close": 4.46, "volume": 2947985.0}, {"date": "2024-03-11", "close": 4.42, "volume": 4292159.0}, {"date": "2024-03-12", "close": 4.43, "volume": 4433403.0}, {"date": "2024-03-13", "close": 4.42, "volume": 5282515.0}, {"date": "2024-03-14", "close": 4.34, "volume": 5871945.0}, {"date": "2024-03-15", "close": 4.41, "volume": 13150738.0}, {"date": "2024-03-18", "close": 4.33, "volume": 5139735.0}, {"date": "2024-03-19", "close": 4.38, "volume": 3345553.0}, {"date": "2024-03-20", "close": 4.43, "volume": 5387933.0}, {"date": "2024-03-21", "close": 4.5, "volume": 8764964.0}, {"date": "2024-03-22", "close": 4.5, "volume": 4462553.0}, {"date": "2024-03-25", "close": 4.55, "volume": 2611828.0}, {"date": "2024-03-26", "close": 4.49, "volume": 3887421.0}, {"date": "2024-03-27", "close": 4.49, "volume": 1899512.0}, {"date": "2024-03-28", "close": 4.57, "volume": 5568518.0}, {"date": "2024-04-02", "close": 4.51, "volume": 5086551.0}, {"date": "2024-04-03", "close": 4.29, "volume": 7988385.0}, {"date": "2024-04-04", "close": 4.39, "volume": 3646679.0}, {"date": "2024-04-05", "close": 4.38, "volume": 3627551.0}, {"date": "2024-04-08", "close": 4.39, "volume": 4288944.0}, {"date": "2024-04-09", "close": 4.37, "volume": 2732235.0}, {"date": "2024-04-10", "close": 4.44, "volume": 3557741.0}, {"date": "2024-04-11", "close": 4.29, "volume": 5670408.0}, {"date": "2024-04-12", "close": 4.24, "volume": 5196900.0}, {"date": "2024-04-15", "close": 4.21, "volume": 3663105.0}, {"date": "2024-04-16", "close": 4.14, "volume": 7362807.0}, {"date": "2024-04-17", "close": 4.14, "volume": 3380581.0}, {"date": "2024-04-18", "close": 4.18, "volume": 5247334.0}, {"date": "2024-04-19", "close": 4.15, "volume": 9655419.0}, {"date": "2024-04-22", "close": 4.2, "volume": 3169553.0}, {"date": "2024-04-23", "close": 4.22, "volume": 3270836.0}, {"date": "2024-04-24", "close": 4.21, "volume": 4041188.0}, {"date": "2024-04-26", "close": 4.12, "volume": 5691496.0}, {"date": "2024-04-29", "close": 4.19, "volume": 3430722.0}, {"date": "2024-04-30", "close": 4.22, "volume": 4559410.0}, {"date": "2024-05-01", "close": 4.13, "volume": 3049443.0}, {"date": "2024-05-02", "close": 4.1, "volume": 4731738.0}, {"date": "2024-05-03", "close": 4.17, "volume": 3036531.0}, {"date": "2024-05-06", "close": 4.16, "volume": 3715323.0}, {"date": "2024-05-07", "close": 4.22, "volume": 3562930.0}, {"date": "2024-05-08", "close": 4.25, "volume": 4751864.0}, {"date": "2024-05-09", "close": 4.24, "volume": 6924134.0}, {"date": "2024-05-10", "close": 4.28, "volume": 3367190.0}, {"date": "2024-05-13", "close": 4.25, "volume": 4330612.0}, {"date": "2024-05-14", "close": 4.21, "volume": 3431133.0}, {"date": "2024-05-15", "close": 4.26, "volume": 3814622.0}, {"date": "2024-05-16", "close": 4.45, "volume": 8777149.0}, {"date": "2024-05-17", "close": 4.32, "volume": 4540662.0}, {"date": "2024-05-20", "close": 4.37, "volume": 3368102.0}, {"date": "2024-05-21", "close": 4.34, "volume": 3833868.0}, {"date": "2024-05-22", "close": 4.37, "volume": 3282056.0}, {"date": "2024-05-23", "close": 4.32, "volume": 2699426.0}, {"date": "2024-05-24", "close": 4.25, "volume": 3473178.0}, {"date": "2024-05-27", "close": 4.29, "volume": 1622042.0}, {"date": "2024-05-28", "close": 4.35, "volume": 6053536.0}, {"date": "2024-05-29", "close": 4.26, "volume": 5771826.0}, {"date": "2024-05-30", "close": 4.24, "volume": 3090733.0}, {"date": "2024-05-31", "close": 4.19, "volume": 17685582.0}, {"date": "2024-06-03", "close": 4.26, "volume": 4520266.0}, {"date": "2024-06-04", "close": 4.22, "volume": 3675854.0}, {"date": "2024-06-05", "close": 4.32, "volume": 3847708.0}, {"date": "2024-06-06", "close": 4.33, "volume": 4163326.0}, {"date": "2024-06-07", "close": 4.29, "volume": 2636646.0}, {"date": "2024-06-11", "close": 4.17, "volume": 7008412.0}, {"date": "2024-06-12", "close": 4.11, "volume": 4134423.0}, {"date": "2024-06-13", "close": 4.11, "volume": 6960366.0}, {"date": "2024-06-14", "close": 4.07, "volume": 7681146.0}, {"date": "2024-06-17", "close": 4.0, "volume": 5608936.0}, {"date": "2024-06-18", "close": 3.98, "volume": 6271228.0}, {"date": "2024-06-19", "close": 3.97, "volume": 7011691.0}, {"date": "2024-06-20", "close": 4.05, "volume": 7972287.0}, {"date": "2024-06-21", "close": 4.12, "volume": 11211700.0}, {"date": "2024-06-24", "close": 4.19, "volume": 8064471.0}, {"date": "2024-06-25", "close": 4.38, "volume": 11877697.0}, {"date": "2024-06-26", "close": 4.26, "volume": 9460602.0}, {"date": "2024-06-27", "close": 4.01, "volume": 11085723.0}, {"date": "2024-06-28", "close": 4.0, "volume": 8421987.0}, {"date": "2024-07-01", "close": 4.02, "volume": 6794052.0}, {"date": "2024-07-02", "close": 3.98, "volume": 11076817.0}, {"date": "2024-07-03", "close": 4.01, "volume": 8106246.0}, {"date": "2024-07-04", "close": 4.06, "volume": 4116661.0}, {"date": "2024-07-05", "close": 4.06, "volume": 3103081.0}, {"date": "2024-07-08", "close": 4.04, "volume": 4688654.0}, {"date": "2024-07-09", "close": 4.09, "volume": 4058218.0}, {"date": "2024-07-10", "close": 4.12, "volume": 7585291.0}, {"date": "2024-07-11", "close": 4.17, "volume": 4500608.0}, {"date": "2024-07-12", "close": 4.39, "volume": 7011915.0}, {"date": "2024-07-15", "close": 4.5, "volume": 10663527.0}, {"date": "2024-07-16", "close": 4.53, "volume": 9232617.0}, {"date": "2024-07-17", "close": 4.61, "volume": 8092855.0}, {"date": "2024-07-18", "close": 4.44, "volume": 10192904.0}, {"date": "2024-07-19", "close": 4.36, "volume": 8577083.0}, {"date": "2024-07-22", "close": 4.36, "volume": 7203247.0}, {"date": "2024-07-23", "close": 4.4, "volume": 6598265.0}, {"date": "2024-07-24", "close": 4.29, "volume": 6469109.0}, {"date": "2024-07-25", "close": 4.33, "volume": 11024215.0}, {"date": "2024-07-26", "close": 4.42, "volume": 8713585.0}, {"date": "2024-07-29", "close": 4.45, "volume": 5144151.0}, {"date": "2024-07-30", "close": 4.42, "volume": 3444206.0}, {"date": "2024-07-31", "close": 4.63, "volume": 9560886.0}, {"date": "2024-08-01", "close": 4.66, "volume": 5704044.0}, {"date": "2024-08-02", "close": 4.56, "volume": 7709850.0}, {"date": "2024-08-05", "close": 4.44, "volume": 5374698.0}, {"date": "2024-08-06", "close": 4.45, "volume": 5542732.0}, {"date": "2024-08-07", "close": 4.6, "volume": 7458535.0}, {"date": "2024-08-08", "close": 4.47, "volume": 5279533.0}, {"date": "2024-08-09", "close": 4.55, "volume": 4247069.0}, {"date": "2024-08-12", "close": 4.53, "volume": 2364242.0}, {"date": "2024-08-13", "close": 4.54, "volume": 3506043.0}, {"date": "2024-08-14", "close": 4.59, "volume": 2846596.0}, {"date": "2024-08-15", "close": 4.64, "volume": 4402842.0}, {"date": "2024-08-16", "close": 4.68, "volume": 6317527.0}, {"date": "2024-08-19", "close": 4.76, "volume": 9846912.0}, {"date": "2024-08-20", "close": 4.67, "volume": 5338375.0}, {"date": "2024-08-21", "close": 4.74, "volume": 5193324.0}, {"date": "2024-08-22", "close": 4.8, "volume": 5488893.0}, {"date": "2024-08-23", "close": 4.79, "volume": 4266335.0}, {"date": "2024-08-26", "close": 4.88, "volume": 3506777.0}, {"date": "2024-08-27", "close": 4.85, "volume": 3155420.0}, {"date": "2024-08-28", "close": 4.84, "volume": 6923540.0}, {"date": "2024-08-29", "close": 4.87, "volume": 5076874.0}, {"date": "2024-08-30", "close": 4.92, "volume": 16081620.0}, {"date": "2024-09-02", "close": 4.95, "volume": 3857881.0}, {"date": "2024-09-03", "close": 4.98, "volume": 3357353.0}, {"date": "2024-09-04", "close": 4.91, "volume": 8811131.0}, {"date": "2024-09-05", "close": 5.05, "volume": 8063146.0}, {"date": "2024-09-06", "close": 5.06, "volume": 5697506.0}, {"date": "2024-09-09", "close": 5.1, "volume": 8510044.0}, {"date": "2024-09-10", "close": 5.09, "volume": 23069946.0}, {"date": "2024-09-11", "close": 5.07, "volume": 4059506.0}, {"date": "2024-09-12", "close": 5.06, "volume": 6402205.0}, {"date": "2024-09-13", "close": 5.06, "volume": 7797187.0}, {"date": "2024-09-16", "close": 5.07, "volume": 3723291.0}, {"date": "2024-09-17", "close": 5.07, "volume": 4198070.0}, {"date": "2024-09-18", "close": 5.06, "volume": 4748482.0}, {"date": "2024-09-19", "close": 5.15, "volume": 15649886.0}, {"date": "2024-09-20", "close": 5.11, "volume": 19241152.0}, {"date": "2024-09-23", "close": 5.03, "volume": 5572042.0}, {"date": "2024-09-24", "close": 5.05, "volume": 6659765.0}, {"date": "2024-09-25", "close": 5.04, "volume": 4034073.0}, {"date": "2024-09-26", "close": 5.07, "volume": 4456180.0}, {"date": "2024-09-27", "close": 5.05, "volume": 3144480.0}, {"date": "2024-09-30", "close": 4.98, "volume": 8614118.0}, {"date": "2024-10-01", "close": 4.98, "volume": 5535829.0}, {"date": "2024-10-02", "close": 4.93, "volume": 4492547.0}, {"date": "2024-10-03", "close": 5.03, "volume": 5543829.0}, {"date": "2024-10-04", "close": 5.04, "volume": 3581023.0}, {"date": "2024-10-07", "close": 5.02, "volume": 3219636.0}, {"date": "2024-10-08", "close": 5.01, "volume": 3724078.0}, {"date": "2024-10-09", "close": 5.0, "volume": 2568884.0}, {"date": "2024-10-10", "close": 5.01, "volume": 18183654.0}, {"date": "2024-10-11", "close": 5.0, "volume": 3588335.0}, {"date": "2024-10-14", "close": 5.0, "volume": 3742155.0}, {"date": "2024-10-15", "close": 5.01, "volume": 3243122.0}, {"date": "2024-10-16", "close": 5.02, "volume": 4590926.0}, {"date": "2024-10-17", "close": 5.09, "volume": 5630087.0}, {"date": "2024-10-18", "close": 5.02, "volume": 3498076.0}, {"date": "2024-10-21", "close": 5.03, "volume": 5131691.0}, {"date": "2024-10-22", "close": 4.9, "volume": 4764562.0}, {"date": "2024-10-23", "close": 4.87, "volume": 7822067.0}, {"date": "2024-10-24", "close": 4.87, "volume": 6337850.0}, {"date": "2024-10-25", "close": 4.84, "volume": 2578222.0}, {"date": "2024-10-28", "close": 4.82, "volume": 3070783.0}, {"date": "2024-10-29", "close": 4.78, "volume": 5842309.0}, {"date": "2024-10-30", "close": 4.75, "volume": 7200915.0}, {"date": "2024-10-31", "close": 4.74, "volume": 9199727.0}, {"date": "2024-11-01", "close": 4.71, "volume": 5353105.0}, {"date": "2024-11-04", "close": 4.71, "volume": 4243090.0}, {"date": "2024-11-05", "close": 4.71, "volume": 5826693.0}, {"date": "2024-11-06", "close": 4.64, "volume": 6072021.0}, {"date": "2024-11-07", "close": 4.44, "volume": 14103603.0}, {"date": "2024-11-08", "close": 4.53, "volume": 6109716.0}, {"date": "2024-11-11", "close": 4.6, "volume": 6725387.0}, {"date": "2024-11-12", "close": 4.67, "volume": 8610229.0}, {"date": "2024-11-13", "close": 4.64, "volume": 4053022.0}, {"date": "2024-11-14", "close": 4.64, "volume": 3914778.0}, {"date": "2024-11-15", "close": 4.63, "volume": 3886975.0}, {"date": "2024-11-18", "close": 4.65, "volume": 3765734.0}, {"date": "2024-11-19", "close": 4.67, "volume": 5302677.0}, {"date": "2024-11-20", "close": 4.61, "volume": 4701144.0}, {"date": "2024-11-21", "close": 4.58, "volume": 5344706.0}, {"date": "2024-11-22", "close": 4.6, "volume": 3740933.0}, {"date": "2024-11-25", "close": 4.67, "volume": 12194150.0}, {"date": "2024-11-26", "close": 4.71, "volume": 5539227.0}, {"date": "2024-11-27", "close": 4.73, "volume": 3734977.0}, {"date": "2024-11-28", "close": 4.74, "volume": 5974571.0}, {"date": "2024-11-29", "close": 4.76, "volume": 8862692.0}, {"date": "2024-12-02", "close": 4.8, "volume": 8177137.0}, {"date": "2024-12-03", "close": 4.82, "volume": 7206503.0}, {"date": "2024-12-04", "close": 4.75, "volume": 6972392.0}, {"date": "2024-12-05", "close": 4.67, "volume": 7516857.0}, {"date": "2024-12-06", "close": 4.66, "volume": 3260220.0}, {"date": "2024-12-09", "close": 4.59, "volume": 6435305.0}, {"date": "2024-12-10", "close": 4.56, "volume": 12951580.0}, {"date": "2024-12-11", "close": 4.55, "volume": 6967683.0}, {"date": "2024-12-12", "close": 4.48, "volume": 6376017.0}, {"date": "2024-12-13", "close": 4.48, "volume": 5507118.0}, {"date": "2024-12-16", "close": 4.41, "volume": 7324870.0}, {"date": "2024-12-17", "close": 4.46, "volume": 7463918.0}, {"date": "2024-12-18", "close": 4.5, "volume": 8494381.0}, {"date": "2024-12-19", "close": 4.48, "volume": 11921617.0}, {"date": "2024-12-20", "close": 4.49, "volume": 15753764.0}, {"date": "2024-12-23", "close": 4.55, "volume": 4961403.0}, {"date": "2024-12-24", "close": 4.66, "volume": 2437735.0}, {"date": "2024-12-27", "close": 4.63, "volume": 4171639.0}, {"date": "2024-12-30", "close": 4.45, "volume": 5001121.0}, {"date": "2024-12-31", "close": 4.37, "volume": 3920266.0}, {"date": "2025-01-02", "close": 4.42, "volume": 3328883.0}, {"date": "2025-01-03", "close": 4.47, "volume": 4254854.0}, {"date": "2025-01-06", "close": 4.49, "volume": 3422910.0}, {"date": "2025-01-07", "close": 4.49, "volume": 2463374.0}, {"date": "2025-01-08", "close": 4.48, "volume": 5343731.0}, {"date": "2025-01-09", "close": 4.44, "volume": 2915526.0}, {"date": "2025-01-10", "close": 4.41, "volume": 3640237.0}, {"date": "2025-01-13", "close": 4.37, "volume": 5106655.0}, {"date": "2025-01-14", "close": 4.44, "volume": 6210292.0}, {"date": "2025-01-15", "close": 4.49, "volume": 4165376.0}, {"date": "2025-01-16", "close": 4.58, "volume": 6269971.0}, {"date": "2025-01-17", "close": 4.54, "volume": 4857857.0}, {"date": "2025-01-20", "close": 4.59, "volume": 4444900.0}, {"date": "2025-01-21", "close": 4.58, "volume": 6023609.0}, {"date": "2025-01-22", "close": 4.54, "volume": 4950964.0}, {"date": "2025-01-23", "close": 4.45, "volume": 6130453.0}, {"date": "2025-01-24", "close": 4.51, "volume": 6137103.0}, {"date": "2025-01-28", "close": 4.53, "volume": 6907671.0}, {"date": "2025-01-29", "close": 4.63, "volume": 7011877.0}, {"date": "2025-01-30", "close": 4.57, "volume": 5262395.0}, {"date": "2025-01-31", "close": 4.63, "volume": 6551100.0}, {"date": "2025-02-03", "close": 4.58, "volume": 6137244.0}, {"date": "2025-02-04", "close": 4.52, "volume": 3812502.0}, {"date": "2025-02-05", "close": 4.51, "volume": 5040360.0}, {"date": "2025-02-06", "close": 4.6, "volume": 3154543.0}, {"date": "2025-02-07", "close": 4.56, "volume": 3931883.0}, {"date": "2025-02-10", "close": 4.55, "volume": 3972439.0}, {"date": "2025-02-11", "close": 4.59, "volume": 5270623.0}, {"date": "2025-02-12", "close": 4.55, "volume": 8311894.0}, {"date": "2025-02-13", "close": 4.55, "volume": 4659879.0}, {"date": "2025-02-14", "close": 4.65, "volume": 12986067.0}, {"date": "2025-02-17", "close": 4.86, "volume": 11135299.0}, {"date": "2025-02-18", "close": 4.76, "volume": 7918451.0}, {"date": "2025-02-19", "close": 4.8, "volume": 10718489.0}, {"date": "2025-02-20", "close": 4.76, "volume": 8094918.0}, {"date": "2025-02-21", "close": 4.73, "volume": 4627006.0}, {"date": "2025-02-24", "close": 4.74, "volume": 7085215.0}, {"date": "2025-02-25", "close": 4.72, "volume": 6057225.0}, {"date": "2025-02-26", "close": 4.7, "volume": 4114784.0}, {"date": "2025-02-27", "close": 4.65, "volume": 4398200.0}, {"date": "2025-02-28", "close": 4.61, "volume": 17275646.0}, {"date": "2025-03-03", "close": 4.64, "volume": 7844210.0}, {"date": "2025-03-04", "close": 4.65, "volume": 5300501.0}, {"date": "2025-03-05", "close": 4.61, "volume": 6598157.0}, {"date": "2025-03-06", "close": 4.59, "volume": 9506881.0}, {"date": "2025-03-07", "close": 4.49, "volume": 6031765.0}, {"date": "2025-03-10", "close": 4.49, "volume": 5928790.0}, {"date": "2025-03-11", "close": 4.46, "volume": 7356777.0}, {"date": "2025-03-12", "close": 4.39, "volume": 9593694.0}, {"date": "2025-03-13", "close": 4.27, "volume": 7977674.0}, {"date": "2025-03-14", "close": 4.33, "volume": 8012344.0}, {"date": "2025-03-17", "close": 4.3, "volume": 7772175.0}, {"date": "2025-03-18", "close": 4.34, "volume": 6670974.0}, {"date": "2025-03-19", "close": 4.28, "volume": 6686475.0}, {"date": "2025-03-20", "close": 4.39, "volume": 8871590.0}, {"date": "2025-03-21", "close": 4.35, "volume": 11866982.0}, {"date": "2025-03-24", "close": 4.41, "volume": 5594391.0}, {"date": "2025-03-25", "close": 4.43, "volume": 5165729.0}, {"date": "2025-03-26", "close": 4.49, "volume": 7847962.0}, {"date": "2025-03-27", "close": 4.4, "volume": 7897535.0}, {"date": "2025-03-28", "close": 4.43, "volume": 5368848.0}, {"date": "2025-03-31", "close": 4.36, "volume": 8236627.0}, {"date": "2025-04-01", "close": 4.45, "volume": 5137850.0}, {"date": "2025-04-02", "close": 4.48, "volume": 5630468.0}, {"date": "2025-04-03", "close": 4.45, "volume": 7790173.0}, {"date": "2025-04-04", "close": 4.47, "volume": 8909778.0}, {"date": "2025-04-07", "close": 4.33, "volume": 9103633.0}, {"date": "2025-04-08", "close": 4.4, "volume": 6662487.0}, {"date": "2025-04-09", "close": 4.34, "volume": 7194647.0}, {"date": "2025-04-10", "close": 4.52, "volume": 9324187.0}, {"date": "2025-04-11", "close": 4.41, "volume": 6693784.0}, {"date": "2025-04-14", "close": 4.49, "volume": 5828985.0}, {"date": "2025-04-15", "close": 4.42, "volume": 7657777.0}, {"date": "2025-04-16", "close": 4.46, "volume": 4938199.0}, {"date": "2025-04-17", "close": 4.47, "volume": 6719982.0}, {"date": "2025-04-22", "close": 4.43, "volume": 5445382.0}, {"date": "2025-04-23", "close": 4.49, "volume": 7351966.0}, {"date": "2025-04-24", "close": 4.53, "volume": 4348104.0}, {"date": "2025-04-28", "close": 4.55, "volume": 6687609.0}, {"date": "2025-04-29", "close": 4.57, "volume": 6926386.0}, {"date": "2025-04-30", "close": 4.63, "volume": 10579693.0}, {"date": "2025-05-01", "close": 4.68, "volume": 4821674.0}, {"date": "2025-05-02", "close": 4.68, "volume": 8634776.0}, {"date": "2025-05-05", "close": 4.66, "volume": 4589852.0}, {"date": "2025-05-06", "close": 4.7, "volume": 5264182.0}, {"date": "2025-05-07", "close": 4.8, "volume": 12368105.0}, {"date": "2025-05-08", "close": 4.85, "volume": 7705422.0}, {"date": "2025-05-09", "close": 4.8, "volume": 6657856.0}, {"date": "2025-05-12", "close": 4.69, "volume": 5719922.0}, {"date": "2025-05-13", "close": 4.72, "volume": 9530665.0}, {"date": "2025-05-14", "close": 4.69, "volume": 20271267.0}, {"date": "2025-05-15", "close": 4.63, "volume": 19139902.0}, {"date": "2025-05-16", "close": 4.79, "volume": 13985516.0}, {"date": "2025-05-19", "close": 4.68, "volume": 8994098.0}, {"date": "2025-05-20", "close": 4.72, "volume": 8530349.0}, {"date": "2025-05-21", "close": 4.74, "volume": 5773275.0}, {"date": "2025-05-22", "close": 4.7, "volume": 7644484.0}, {"date": "2025-05-23", "close": 4.7, "volume": 6176831.0}, {"date": "2025-05-26", "close": 4.71, "volume": 3335894.0}, {"date": "2025-05-27", "close": 4.74, "volume": 11386845.0}, {"date": "2025-05-28", "close": 4.8, "volume": 10196249.0}, {"date": "2025-05-29", "close": 4.72, "volume": 12073059.0}, {"date": "2025-05-30", "close": 4.8, "volume": 222429209.0}, {"date": "2025-06-02", "close": 4.76, "volume": 8244593.0}, {"date": "2025-06-03", "close": 4.76, "volume": 7609606.0}, {"date": "2025-06-04", "close": 4.78, "volume": 9712015.0}, {"date": "2025-06-05", "close": 4.91, "volume": 13530296.0}, {"date": "2025-06-06", "close": 4.87, "volume": 6268183.0}, {"date": "2025-06-10", "close": 4.87, "volume": 7793707.0}, {"date": "2025-06-11", "close": 4.96, "volume": 12544410.0}, {"date": "2025-06-12", "close": 4.96, "volume": 8735919.0}, {"date": "2025-06-13", "close": 4.95, "volume": 4762250.0}, {"date": "2025-06-16", "close": 4.95, "volume": 6582518.0}, {"date": "2025-06-17", "close": 4.96, "volume": 6909914.0}, {"date": "2025-06-18", "close": 4.95, "volume": 6654938.0}, {"date": "2025-06-19", "close": 5.05, "volume": 10894884.0}, {"date": "2025-06-20", "close": 5.04, "volume": 15634476.0}, {"date": "2025-06-23", "close": 5.01, "volume": 7060764.0}, {"date": "2025-06-24", "close": 5.01, "volume": 9883656.0}, {"date": "2025-06-25", "close": 4.99, "volume": 7476562.0}, {"date": "2025-06-26", "close": 4.95, "volume": 6574615.0}, {"date": "2025-06-27", "close": 4.85, "volume": 7058529.0}, {"date": "2025-06-30", "close": 4.84, "volume": 7079868.0}, {"date": "2025-07-01", "close": 4.94, "volume": 6231624.0}, {"date": "2025-07-02", "close": 5.0, "volume": 6358229.0}, {"date": "2025-07-03", "close": 5.06, "volume": 9313812.0}, {"date": "2025-07-04", "close": 5.1, "volume": 6648405.0}, {"date": "2025-07-07", "close": 5.12, "volume": 5927842.0}, {"date": "2025-07-08", "close": 5.06, "volume": 5507305.0}, {"date": "2025-07-09", "close": 5.01, "volume": 5058234.0}, {"date": "2025-07-10", "close": 5.08, "volume": 5178531.0}, {"date": "2025-07-11", "close": 5.01, "volume": 3760458.0}, {"date": "2025-07-14", "close": 5.01, "volume": 4673284.0}, {"date": "2025-07-15", "close": 5.04, "volume": 3898361.0}, {"date": "2025-07-16", "close": 4.99, "volume": 2832553.0}, {"date": "2025-07-17", "close": 5.07, "volume": 5237681.0}, {"date": "2025-07-18", "close": 5.1, "volume": 2491998.0}, {"date": "2025-07-21", "close": 5.05, "volume": 2329444.0}, {"date": "2025-07-22", "close": 5.05, "volume": 2888817.0}, {"date": "2025-07-23", "close": 5.08, "volume": 2793648.0}, {"date": "2025-07-24", "close": 5.02, "volume": 7131422.0}, {"date": "2025-07-25", "close": 4.97, "volume": 4916940.0}, {"date": "2025-07-28", "close": 5.02, "volume": 2965927.0}, {"date": "2025-07-29", "close": 4.99, "volume": 4815293.0}, {"date": "2025-07-30", "close": 5.07, "volume": 6356505.0}, {"date": "2025-07-31", "close": 5.1, "volume": 5547791.0}, {"date": "2025-08-01", "close": 5.06, "volume": 3694177.0}, {"date": "2025-08-04", "close": 5.09, "volume": 3358573.0}, {"date": "2025-08-05", "close": 5.18, "volume": 4471360.0}, {"date": "2025-08-06", "close": 5.14, "volume": 3975559.0}, {"date": "2025-08-07", "close": 5.18, "volume": 3876239.0}, {"date": "2025-08-08", "close": 5.17, "volume": 3078851.0}, {"date": "2025-08-11", "close": 5.17, "volume": 2797116.0}, {"date": "2025-08-12", "close": 5.19, "volume": 3161125.0}, {"date": "2025-08-13", "close": 5.21, "volume": 2692780.0}, {"date": "2025-08-14", "close": 5.25, "volume": 3516180.0}, {"date": "2025-08-15", "close": 5.27, "volume": 4519239.0}, {"date": "2025-08-18", "close": 5.37, "volume": 10221801.0}, {"date": "2025-08-19", "close": 5.43, "volume": 5875580.0}, {"date": "2025-08-20", "close": 5.47, "volume": 4992473.0}, {"date": "2025-08-21", "close": 5.55, "volume": 5086054.0}, {"date": "2025-08-22", "close": 5.54, "volume": 9817258.0}, {"date": "2025-08-25", "close": 5.6, "volume": 2902047.0}, {"date": "2025-08-26", "close": 5.6, "volume": 5881844.0}, {"date": "2025-08-27", "close": 5.59, "volume": 4882859.0}, {"date": "2025-08-28", "close": 5.63, "volume": 2091773.0}, {"date": "2025-08-29", "close": 5.58, "volume": 8937736.0}, {"date": "2025-09-01", "close": 5.54, "volume": 3946697.0}, {"date": "2025-09-02", "close": 5.43, "volume": 5660977.0}, {"date": "2025-09-03", "close": 5.32, "volume": 7754950.0}, {"date": "2025-09-04", "close": 5.36, "volume": 12777300.0}, {"date": "2025-09-05", "close": 5.42, "volume": 4258208.0}, {"date": "2025-09-08", "close": 5.48, "volume": 5317108.0}, {"date": "2025-09-09", "close": 5.45, "volume": 3294719.0}, {"date": "2025-09-10", "close": 5.43, "volume": 4116858.0}, {"date": "2025-09-11", "close": 5.47, "volume": 1815694.0}, {"date": "2025-09-12", "close": 5.51, "volume": 3931103.0}, {"date": "2025-09-15", "close": 5.5, "volume": 3358545.0}, {"date": "2025-09-16", "close": 5.45, "volume": 4354329.0}, {"date": "2025-09-17", "close": 5.32, "volume": 5467973.0}, {"date": "2025-09-18", "close": 5.34, "volume": 6288067.0}, {"date": "2025-09-19", "close": 5.39, "volume": 14706817.0}, {"date": "2025-09-22", "close": 5.34, "volume": 4862492.0}, {"date": "2025-09-23", "close": 5.33, "volume": 3710421.0}, {"date": "2025-09-24", "close": 5.33, "volume": 8235493.0}, {"date": "2025-09-25", "close": 5.32, "volume": 6407705.0}, {"date": "2025-09-26", "close": 5.29, "volume": 4715473.0}, {"date": "2025-09-29", "close": 5.32, "volume": 3302066.0}, {"date": "2025-09-30", "close": 5.37, "volume": 6864327.0}, {"date": "2025-10-01", "close": 5.43, "volume": 8366283.0}, {"date": "2025-10-02", "close": 5.42, "volume": 3522447.0}, {"date": "2025-10-03", "close": 5.46, "volume": 2750231.0}, {"date": "2025-10-06", "close": 5.46, "volume": 1962488.0}, {"date": "2025-10-07", "close": 5.48, "volume": 5720575.0}, {"date": "2025-10-08", "close": 5.42, "volume": 3727750.0}, {"date": "2025-10-09", "close": 5.39, "volume": 6093757.0}, {"date": "2025-10-10", "close": 5.37, "volume": 5779911.0}, {"date": "2025-10-13", "close": 5.37, "volume": 2364430.0}, {"date": "2025-10-14", "close": 5.33, "volume": 4686830.0}, {"date": "2025-10-15", "close": 5.3, "volume": 4935485.0}, {"date": "2025-10-16", "close": 5.43, "volume": 5250658.0}, {"date": "2025-10-17", "close": 5.42, "volume": 5230275.0}, {"date": "2025-10-20", "close": 5.49, "volume": 3266407.0}, {"date": "2025-10-21", "close": 5.44, "volume": 4281400.0}, {"date": "2025-10-22", "close": 5.44, "volume": 3107597.0}, {"date": "2025-10-23", "close": 5.55, "volume": 3089483.0}, {"date": "2025-10-24", "close": 5.61, "volume": 4811740.0}, {"date": "2025-10-27", "close": 5.56, "volume": 3035290.0}, {"date": "2025-10-28", "close": 5.57, "volume": 4453664.0}, {"date": "2025-10-29", "close": 5.48, "volume": 2981555.0}, {"date": "2025-10-30", "close": 5.34, "volume": 4046644.0}, {"date": "2025-10-31", "close": 5.36, "volume": 4292941.0}, {"date": "2025-11-03", "close": 5.32, "volume": 5741453.0}, {"date": "2025-11-04", "close": 5.27, "volume": 3145589.0}, {"date": "2025-11-05", "close": 5.28, "volume": 6141539.0}, {"date": "2025-11-06", "close": 5.4, "volume": 3684188.0}, {"date": "2025-11-07", "close": 5.5, "volume": 5455048.0}, {"date": "2025-11-10", "close": 5.62, "volume": 4977788.0}, {"date": "2025-11-11", "close": 5.63, "volume": 3906661.0}, {"date": "2025-11-12", "close": 5.67, "volume": 5314319.0}, {"date": "2025-11-13", "close": 5.47, "volume": 4745639.0}, {"date": "2025-11-14", "close": 5.44, "volume": 2670136.0}, {"date": "2025-11-17", "close": 5.48, "volume": 2915312.0}, {"date": "2025-11-18", "close": 5.46, "volume": 4710099.0}, {"date": "2025-11-19", "close": 5.53, "volume": 5468327.0}, {"date": "2025-11-20", "close": 5.64, "volume": 6118666.0}, {"date": "2025-11-21", "close": 5.48, "volume": 5314259.0}, {"date": "2025-11-24", "close": 5.68, "volume": 5227688.0}, {"date": "2025-11-25", "close": 5.66, "volume": 3045429.0}, {"date": "2025-11-26", "close": 5.59, "volume": 7530519.0}, {"date": "2025-11-27", "close": 5.56, "volume": 2953583.0}, {"date": "2025-11-28", "close": 5.55, "volume": 2026014.0}, {"date": "2025-12-01", "close": 5.52, "volume": 1962091.0}, {"date": "2025-12-02", "close": 5.56, "volume": 3369492.0}, {"date": "2025-12-03", "close": 5.61, "volume": 4237230.0}, {"date": "2025-12-04", "close": 5.56, "volume": 4114429.0}, {"date": "2025-12-05", "close": 5.47, "volume": 6865622.0}, {"date": "2025-12-08", "close": 5.45, "volume": 2729829.0}, {"date": "2025-12-09", "close": 5.46, "volume": 2616495.0}, {"date": "2025-12-10", "close": 5.37, "volume": 4806708.0}, {"date": "2025-12-11", "close": 5.41, "volume": 3013242.0}, {"date": "2025-12-12", "close": 5.47, "volume": 4582468.0}, {"date": "2025-12-15", "close": 5.44, "volume": 5969967.0}, {"date": "2025-12-16", "close": 5.45, "volume": 7927530.0}, {"date": "2025-12-17", "close": 5.52, "volume": 4959274.0}, {"date": "2025-12-18", "close": 5.58, "volume": 4825954.0}, {"date": "2025-12-19", "close": 5.61, "volume": 10592982.0}, {"date": "2025-12-22", "close": 5.59, "volume": 2431700.0}, {"date": "2025-12-23", "close": 5.63, "volume": 2389922.0}, {"date": "2025-12-24", "close": 5.59, "volume": 1642921.0}, {"date": "2025-12-29", "close": 5.56, "volume": 2184446.0}, {"date": "2025-12-30", "close": 5.5, "volume": 2766100.0}, {"date": "2025-12-31", "close": 5.42, "volume": 4889833.0}, {"date": "2026-01-02", "close": 5.46, "volume": 1746435.0}, {"date": "2026-01-05", "close": 5.45, "volume": 2598396.0}, {"date": "2026-01-06", "close": 5.36, "volume": 3709750.0}, {"date": "2026-01-07", "close": 5.51, "volume": 6933437.0}, {"date": "2026-01-08", "close": 5.48, "volume": 3073735.0}, {"date": "2026-01-09", "close": 5.46, "volume": 3122700.0}, {"date": "2026-01-12", "close": 5.42, "volume": 2169657.0}, {"date": "2026-01-13", "close": 5.44, "volume": 4905597.0}, {"date": "2026-01-14", "close": 5.42, "volume": 2725293.0}, {"date": "2026-01-15", "close": 5.43, "volume": 6945243.0}, {"date": "2026-01-16", "close": 5.52, "volume": 14781464.0}, {"date": "2026-01-19", "close": 5.56, "volume": 2534002.0}, {"date": "2026-01-20", "close": 5.61, "volume": 8432384.0}, {"date": "2026-01-21", "close": 5.5, "volume": 5090818.0}, {"date": "2026-01-22", "close": 5.49, "volume": 4257197.0}, {"date": "2026-01-23", "close": 5.29, "volume": 7105189.0}, {"date": "2026-01-27", "close": 5.23, "volume": 6284345.0}, {"date": "2026-01-28", "close": 5.22, "volume": 8444173.0}, {"date": "2026-01-29", "close": 5.23, "volume": 7516282.0}, {"date": "2026-01-30", "close": 5.29, "volume": 5562010.0}, {"date": "2026-02-02", "close": 5.22, "volume": 4099468.0}, {"date": "2026-02-03", "close": 5.28, "volume": 4792820.0}, {"date": "2026-02-04", "close": 5.19, "volume": 6170038.0}, {"date": "2026-02-05", "close": 5.22, "volume": 4092739.0}, {"date": "2026-02-06", "close": 5.07, "volume": 6588454.0}, {"date": "2026-02-09", "close": 5.12, "volume": 2895591.0}, {"date": "2026-02-10", "close": 5.09, "volume": 2939266.0}, {"date": "2026-02-11", "close": 5.1, "volume": 2176072.0}, {"date": "2026-02-12", "close": 5.0, "volume": 8783277.0}, {"date": "2026-02-13", "close": 5.03, "volume": 9173246.0}, {"date": "2026-02-16", "close": 5.07, "volume": 4299562.0}, {"date": "2026-02-17", "close": 5.03, "volume": 6526773.0}, {"date": "2026-02-18", "close": 5.08, "volume": 4173817.0}, {"date": "2026-02-19", "close": 4.97, "volume": 4790900.0}, {"date": "2026-02-20", "close": 5.01, "volume": 4323197.0}, {"date": "2026-02-23", "close": 4.94, "volume": 4211638.0}, {"date": "2026-02-24", "close": 4.96, "volume": 4393750.0}, {"date": "2026-02-25", "close": 4.97, "volume": 5245054.0}, {"date": "2026-02-26", "close": 5.02, "volume": 3515291.0}, {"date": "2026-02-27", "close": 5.06, "volume": 7217027.0}, {"date": "2026-03-02", "close": 5.02, "volume": 3085766.0}, {"date": "2026-03-03", "close": 4.86, "volume": 5268255.0}, {"date": "2026-03-04", "close": 4.81, "volume": 5417670.0}, {"date": "2026-03-05", "close": 4.9, "volume": 5931373.0}, {"date": "2026-03-06", "close": 4.78, "volume": 5562335.0}, {"date": "2026-03-09", "close": 4.67, "volume": 4778531.0}, {"date": "2026-03-10", "close": 4.69, "volume": 3207626.0}, {"date": "2026-03-11", "close": 4.67, "volume": 6928007.0}, {"date": "2026-03-12", "close": 4.59, "volume": 6557210.0}, {"date": "2026-03-13", "close": 4.63, "volume": 2537167.0}, {"date": "2026-03-16", "close": 4.65, "volume": 2572083.0}, {"date": "2026-03-17", "close": 4.64, "volume": 2925386.0}, {"date": "2026-03-18", "close": 4.67, "volume": 2657795.0}, {"date": "2026-03-19", "close": 4.6, "volume": 5855923.0}, {"date": "2026-03-20", "close": 4.56, "volume": 15722050.0}, {"date": "2026-03-23", "close": 4.52, "volume": 8315551.0}, {"date": "2026-03-24", "close": 4.54, "volume": 5698199.0}, {"date": "2026-03-25", "close": 4.61, "volume": 4694601.0}, {"date": "2026-03-26", "close": 4.57, "volume": 4311025.0}, {"date": "2026-03-27", "close": 4.53, "volume": 2322655.0}, {"date": "2026-03-30", "close": 4.54, "volume": 2731409.0}, {"date": "2026-03-31", "close": 4.53, "volume": 5870643.0}, {"date": "2026-04-01", "close": 4.48, "volume": 4336528.0}, {"date": "2026-04-02", "close": 4.45, "volume": 3378097.0}, {"date": "2026-04-07", "close": 4.44, "volume": 3466295.0}, {"date": "2026-04-08", "close": 4.59, "volume": 5803572.0}, {"date": "2026-04-09", "close": 4.6, "volume": 3453785.0}, {"date": "2026-04-10", "close": 4.65, "volume": 3922001.0}, {"date": "2026-04-13", "close": 4.55, "volume": 8788430.0}, {"date": "2026-04-14", "close": 4.6, "volume": 8715837.0}, {"date": "2026-04-15", "close": 4.63, "volume": 4739135.0}, {"date": "2026-04-16", "close": 4.68, "volume": 14164828.0}, {"date": "2026-04-17", "close": 4.67, "volume": 4458165.0}, {"date": "2026-04-20", "close": 4.72, "volume": 3777629.0}, {"date": "2026-04-21", "close": 4.77, "volume": 7702664.0}, {"date": "2026-04-22", "close": 4.79, "volume": 5611995.0}, {"date": "2026-04-23", "close": 4.78, "volume": 4372160.0}, {"date": "2026-04-24", "close": 4.78, "volume": 3624727.0}, {"date": "2026-04-27", "close": 4.72, "volume": 2423695.0}, {"date": "2026-04-28", "close": 4.7, "volume": 4703828.0}, {"date": "2026-04-29", "close": 4.76, "volume": 4205966.0}, {"date": "2026-04-30", "close": 4.75, "volume": 4885164.0}, {"date": "2026-05-01", "close": 4.81, "volume": 3724939.0}, {"date": "2026-05-04", "close": 4.76, "volume": 2774690.0}, {"date": "2026-05-05", "close": 4.82, "volume": 3378645.0}, {"date": "2026-05-06", "close": 4.77, "volume": 4027785.0}, {"date": "2026-05-07", "close": 4.83, "volume": 11219516.0}, {"date": "2026-05-08", "close": 4.68, "volume": 3504527.0}, {"date": "2026-05-11", "close": 4.65, "volume": 2697910.0}, {"date": "2026-05-12", "close": 4.63, "volume": 4906411.0}, {"date": "2026-05-13", "close": 4.68, "volume": 5644260.0}, {"date": "2026-05-14", "close": 4.71, "volume": 4943257.0}, {"date": "2026-05-15", "close": 4.75, "volume": 3986729.0}, {"date": "2026-05-18", "close": 4.66, "volume": 4235987.0}, {"date": "2026-05-19", "close": 4.77, "volume": 4572856.0}, {"date": "2026-05-20", "close": 4.69, "volume": 7744964.0}, {"date": "2026-05-21", "close": 4.76, "volume": 3344488.0}, {"date": "2026-05-22", "close": 4.78, "volume": 4701234.0}, {"date": "2026-05-25", "close": 4.84, "volume": 5195236.0}, {"date": "2026-05-26", "close": 4.85, "volume": 5803815.0}, {"date": "2026-05-27", "close": 4.86, "volume": 4792612.0}, {"date": "2026-05-28", "close": 4.83, "volume": 3953002.0}, {"date": "2026-05-29", "close": 4.85, "volume": 9553149.0}, {"date": "2026-06-01", "close": 4.81, "volume": 3059242.0}, {"date": "2026-06-02", "close": 4.68, "volume": 9084097.0}, {"date": "2026-06-03", "close": 4.66, "volume": 4998451.0}, {"date": "2026-06-04", "close": 4.68, "volume": 2965117.0}, {"date": "2026-06-05", "close": 4.74, "volume": 4300134.0}, {"date": "2026-06-09", "close": 4.82, "volume": 3964081.0}, {"date": "2026-06-10", "close": 4.95, "volume": 5095821.0}, {"date": "2026-06-11", "close": 5.07, "volume": 7273474.0}, {"date": "2026-06-12", "close": 5.11, "volume": 6488601.0}, {"date": "2026-06-15", "close": 5.18, "volume": 4349600.0}, {"date": "2026-06-16", "close": 5.1, "volume": 6146620.0}, {"date": "2026-06-17", "close": 5.07, "volume": 5573120.0}, {"date": "2026-06-18", "close": 4.96, "volume": 5160885.0}, {"date": "2026-06-19", "close": 4.98, "volume": 9949058.0}, {"date": "2026-06-22", "close": 5.04, "volume": 4812501.0}, {"date": "2026-06-23", "close": 5.02, "volume": 3212041.0}, {"date": "2026-06-24", "close": 5.03, "volume": 4501370.0}, {"date": "2026-06-25", "close": 5.11, "volume": 4365849.0}, {"date": "2026-06-26", "close": 5.15, "volume": 6662100.0}, {"date": "2026-06-29", "close": 4.97, "volume": 5273569.0}, {"date": "2026-06-30", "close": 4.88, "volume": 8528751.0}, {"date": "2026-07-01", "close": 4.83, "volume": 7593828.0}, {"date": "2026-07-02", "close": 4.8, "volume": 7437281.0}, {"date": "2026-07-03", "close": 4.81, "volume": 5020799.0}, {"date": "2026-07-06", "close": 4.82, "volume": 5258318.0}, {"date": "2026-07-07", "close": 4.77, "volume": 3761040.0}, {"date": "2026-07-08", "close": 4.9, "volume": 7394604.0}, {"date": "2026-07-09", "close": 4.84, "volume": 5351855.0}, {"date": "2026-07-10", "close": 4.89, "volume": 3393181.0}, {"date": "2026-07-13", "close": 4.9, "volume": 5121549.0}, {"date": "2026-07-14", "close": 4.84, "volume": 2683358.0}, {"date": "2026-07-15", "close": 4.8, "volume": 4877206.0}, {"date": "2026-07-16", "close": 4.87, "volume": 4785391.0}, {"date": "2026-07-17", "close": 4.97, "volume": 3444501.0}, {"date": "2026-07-20", "close": 4.97, "volume": 3045044.0}, {"date": "2026-07-21", "close": 4.97, "volume": 2895538.0}, {"date": "2026-07-22", "close": 4.93, "volume": 4253154.0}, {"date": "2026-07-23", "close": 4.92, "volume": 5617167.0}, {"date": "2026-07-24", "close": 4.95, "volume": 3586235.0}, {"date": "2026-07-27", "close": 5.0, "volume": 4596132.0}, {"date": "2026-07-28", "close": 5.11, "volume": 8101683.0}, {"date": "2026-07-29", "close": 5.23, "volume": 6188139.0}, {"date": "2026-07-30", "close": 5.16, "volume": 4696603.0}, {"date": "2026-07-31", "close": 5.14, "volume": 5103017.0}, {"date": "2026-08-03", "close": 5.12, "volume": 2521018.0}, {"date": "2026-08-04", "close": 5.22, "volume": 5006079.0}, {"date": "2026-08-05", "close": 5.24, "volume": 4607652.0}, {"date": "2026-08-06", "close": 5.24, "volume": 7108544.0}, {"date": "2026-08-07", "close": 5.25, "volume": 3136354.0}, {"date": "2026-08-10", "close": 5.25, "volume": 2131722.0}, {"date": "2026-08-11", "close": 5.24, "volume": 4679430.0}, {"date": "2026-08-12", "close": 5.19, "volume": 3837188.0}, {"date": "2026-08-13", "close": 5.17, "volume": 4276802.0}, {"date": "2026-08-14", "close": 5.13, "volume": 4126844.0}, {"date": "2026-08-17", "close": 5.0, "volume": 5288082.0}, {"date": "2026-08-18", "close": 4.8, "volume": 11050299.0}, {"date": "2026-08-19", "close": 4.7, "volume": 17240794.0}, {"date": "2026-08-20", "close": 4.74, "volume": 7311454.0}, {"date": "2026-08-21", "close": 4.73, "volume": 5593440.0}, {"date": "2026-08-24", "close": 4.68, "volume": 4834739.0}, {"date": "2026-08-25", "close": 4.69, "volume": 4401935.0}, {"date": "2026-08-26", "close": 4.7, "volume": 6063338.0}, {"date": "2026-08-27", "close": 4.65, "volume": 4622296.0}, {"date": "2026-08-28", "close": 4.67, "volume": 8354422.0}, {"date": "2026-08-31", "close": 4.7, "volume": 8184808.0}, {"date": "2026-09-01", "close": 4.72, "volume": 5313491.0}, {"date": "2026-09-02", "close": 4.66, "volume": 8271185.0}, {"date": "2026-09-03", "close": 4.57, "volume": 10563769.0}, {"date": "2026-09-04", "close": 4.61, "volume": 4338534.0}, {"date": "2026-09-07", "close": 4.58, "volume": 2332453.0}, {"date": "2026-09-08", "close": 4.53, "volume": 17772672.0}, {"date": "2026-09-09", "close": 4.5, "volume": 6202926.0}, {"date": "2026-09-10", "close": 4.46, "volume": 11104893.0}, {"date": "2026-09-11", "close": 4.39, "volume": 4079981.0}, {"date": "2026-09-14", "close": 4.5, "volume": 5391895.0}, {"date": "2026-09-15", "close": 4.55, "volume": 12272102.0}, {"date": "2026-09-16", "close": 4.5, "volume": 6957240.0}, {"date": "2026-09-17", "close": 4.52, "volume": 8213973.0}, {"date": "2026-09-18", "close": 4.46, "volume": 13936657.0}], "refreshing": true}