{"ticker": "ORG", "overview": {"name": "Origin Energy Limited", "country": "Australia", "industry": "Utilities"}, "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": "ORG", "has_prices": true, "as_of": "2026-09-18", "last": 11.66, "prev_close": 11.74, "change": -0.08000000000000007, "change_pct": -0.0068143100511073315, "session_volume": 9427023.0, "vwap_5": 11.712590550663547, "vwap_20": 11.629671177389527, "vwap_60": 11.134610839307452, "vwap_250": 11.55873482605472, "high_52w": 12.79, "low_52w": 10.15, "avg_volume_20": 4318731.3, "sessions": 400, "market_cap": {"value": 20225057658.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03131593", "src": "ASX", "ticker": "ORG", "cik": "", "company": "Origin Energy Limited", "company_raw": "Origin Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ORG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131593", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97363}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Frank Calabria", "notice_type": "3Y", "direct_shares": 1310491.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151059-2A1705291", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ilana Atlas", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-19", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mick McCormack", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-17", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Joan Withers", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-20", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Lalicker", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-30", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Grant King", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-10-19", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Karen Moses", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-16", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Morgan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-09", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-03", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sir Ralph Norris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-09-01", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-03", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-18", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-17", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/org", "needs_ocr": 0}], "directors": [{"name": "Frank Calabria", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Sir Ralph Norris", "first_seen": "2014-09-01", "last_seen": "2014-09-01", "status": "past", "notices": 1}, {"name": "Bruce Morgan", "first_seen": "2014-09-09", "last_seen": "2014-09-09", "status": "past", "notices": 1}, {"name": "Karen Moses", "first_seen": "2014-09-16", "last_seen": "2014-09-16", "status": "past", "notices": 1}, {"name": "Grant King", "first_seen": "2016-10-19", "last_seen": "2016-10-19", "status": "past", "notices": 1}, {"name": "Maxine Brenner", "first_seen": "2014-09-03", "last_seen": "2018-12-30", "status": "past", "notices": 2}, {"name": "Greg Lalicker", "first_seen": "2019-03-01", "last_seen": "2019-03-01", "status": "past", "notices": 1}, {"name": "Joan Withers", "first_seen": "2020-10-20", "last_seen": "2020-10-20", "status": "past", "notices": 1}, {"name": "Mick McCormack", "first_seen": "2020-12-17", "last_seen": "2020-12-17", "status": "past", "notices": 1}, {"name": "Ilana Atlas", "first_seen": "2021-02-19", "last_seen": "2021-02-19", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Periodic Reports", "title": "September 2026 Quarterly Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155648-2A1707134"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Appendix 3Y", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151059-2A1705291"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151057-2A1705288"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151056-2A1705287"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting - Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148192-2A1703967"}, {"date": "2026-10-13", "form": "Periodic Reports", "title": "Origin Energy Annual General Meeting 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148018-2A1703887"}, {"date": "2026-09-22", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - ORG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138147-2A1698400"}, {"date": "2026-09-09", "form": "Notice Of Meeting", "title": "Origin Energy 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133640-2A1696315"}, {"date": "2026-08-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127534-2A1692857"}, {"date": "2026-08-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126616-2A1692360"}, {"date": "2026-08-26", "form": "Issued Capital", "title": "Notification regarding unquoted securities - ORG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126614-2A1692359"}], "performance": {"ticker": "ORG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 1.7729413, "volume": 2701344.0}, {"date": "1990-08-03", "close": 1.7432272, "volume": 3561138.0}, {"date": "1990-08-06", "close": 1.68875135, "volume": 3049865.0}, {"date": "1990-08-07", "close": 1.69865605, "volume": 3878361.0}, {"date": "1990-08-08", "close": 1.683799, "volume": 2296687.0}, {"date": "1990-08-09", "close": 1.66894195, "volume": 2415217.0}, {"date": "1990-08-10", "close": 1.66894195, "volume": 1194181.0}, {"date": "1990-08-13", "close": 1.61941845, "volume": 1735338.0}, {"date": "1990-08-14", "close": 1.61941845, "volume": 1928983.0}, {"date": "1990-08-15", "close": 1.60951375, "volume": 2706190.0}, {"date": "1990-08-16", "close": 1.60951375, "volume": 1254758.0}, {"date": "1990-08-17", "close": 1.55008555, "volume": 2447323.0}, {"date": "1990-08-20", "close": 1.58970435, "volume": 1124719.0}, {"date": "1990-08-21", "close": 1.6045614, "volume": 1405999.0}, {"date": "1990-08-22", "close": 1.5649426, "volume": 1826608.0}, {"date": "1990-08-23", "close": 1.5451332, "volume": 3514493.0}, {"date": "1990-08-24", "close": 1.5451332, "volume": 5417630.0}, {"date": "1990-08-27", "close": 1.584752, "volume": 994074.0}, {"date": "1990-08-28", "close": 1.6342755, "volume": 1131584.0}, {"date": "1990-08-29", "close": 1.6144661, "volume": 687754.0}, {"date": "1990-08-30", "close": 1.60951375, "volume": 1873656.0}, {"date": "1990-08-31", "close": 1.60951375, "volume": 6195039.0}, {"date": "1990-09-03", "close": 1.60951375, "volume": 1125324.0}, {"date": "1990-09-04", "close": 1.6045614, "volume": 988016.0}, {"date": "1990-09-05", "close": 1.55999025, "volume": 1254758.0}, {"date": "1990-09-06", "close": 1.55999025, "volume": 2203398.0}, {"date": "1990-09-07", "close": 1.5550379, "volume": 557513.0}, {"date": "1990-09-10", "close": 1.59960905, "volume": 2433996.0}, {"date": "1990-09-11", "close": 1.59960905, "volume": 739649.0}, {"date": "1990-09-12", "close": 1.6144661, "volume": 2622391.0}, {"date": "1990-09-13", "close": 1.584752, "volume": 1030218.0}, {"date": "1990-09-14", "close": 1.584752, "volume": 353368.0}, {"date": "1990-09-17", "close": 1.584752, "volume": 500167.0}, {"date": "1990-09-18", "close": 1.584752, "volume": 528638.0}, {"date": "1990-09-19", "close": 1.584752, "volume": 1033651.0}, {"date": "1990-09-20", "close": 1.5946567, "volume": 219088.0}, {"date": "1990-09-21", "close": 1.55999025, "volume": 745101.0}, {"date": "1990-09-24", "close": 1.5253238, "volume": 849698.0}, {"date": "1990-09-25", "close": 1.4956097, "volume": 938140.0}, {"date": "1990-09-26", "close": 1.4956097, "volume": 1546539.0}, {"date": "1990-09-27", "close": 1.5154191, "volume": 1056064.0}, {"date": "1990-09-28", "close": 1.5253238, "volume": 2163215.0}, {"date": "1990-10-01", "close": 1.53027615, "volume": 1475865.0}, {"date": "1990-10-02", "close": 1.584752, "volume": 2188456.0}, {"date": "1990-10-03", "close": 1.56989495, "volume": 1058084.0}, {"date": "1990-10-04", "close": 1.53027615, "volume": 1648712.0}, {"date": "1990-10-05", "close": 1.51046675, "volume": 1816309.0}, {"date": "1990-10-08", "close": 1.55999025, "volume": 725918.0}, {"date": "1990-10-09", "close": 1.55999025, "volume": 1063535.0}, {"date": "1990-10-10", "close": 1.5451332, "volume": 1682030.0}, {"date": "1990-10-11", "close": 1.5352285, "volume": 1084536.0}, {"date": "1990-10-12", "close": 1.50056205, "volume": 5348976.0}, {"date": "1990-10-15", "close": 1.4460862, "volume": 1544115.0}, {"date": "1990-10-16", "close": 1.4758003, "volume": 2436015.0}, {"date": "1990-10-17", "close": 1.4956097, "volume": 3335184.0}, {"date": "1990-10-18", "close": 1.5253238, "volume": 5749796.0}, {"date": "1990-10-19", "close": 1.5352285, "volume": 3543974.0}, {"date": "1990-10-22", "close": 1.5451332, "volume": 1912627.0}, {"date": "1990-10-23", "close": 1.5550379, "volume": 1645683.0}, {"date": "1990-10-24", "close": 1.5352285, "volume": 1897887.0}, {"date": "1990-10-25", "close": 1.55008555, "volume": 1704645.0}, {"date": "1990-10-26", "close": 1.5055144, "volume": 1158844.0}, {"date": "1990-10-29", "close": 1.51046675, "volume": 1556029.0}, {"date": "1990-10-30", "close": 1.50056205, "volume": 2322736.0}, {"date": "1990-10-31", "close": 1.485705, "volume": 2767373.0}, {"date": "1990-11-01", "close": 1.485705, "volume": null}, {"date": "1990-11-02", "close": 1.4956097, "volume": 1228508.0}, {"date": "1990-11-05", "close": 1.5154191, "volume": 1603683.0}, {"date": "1990-11-06", "close": 1.5253238, "volume": 2809979.0}, {"date": "1990-11-07", "close": 1.5451332, "volume": 5646006.0}, {"date": "1990-11-08", "close": 1.584752, "volume": 4112189.0}, {"date": "1990-11-09", "close": 1.5649426, "volume": 2803518.0}, {"date": "1990-11-12", "close": 1.5154191, "volume": 4296950.0}, {"date": "1990-11-13", "close": 1.54018085, "volume": 2919422.0}, {"date": "1990-11-14", "close": 1.5649426, "volume": 9585348.0}, {"date": "1990-11-15", "close": 1.5748473, "volume": 5509506.0}, {"date": "1990-11-16", "close": 1.5946567, "volume": 6087009.0}, {"date": "1990-11-19", "close": 1.58970435, "volume": 1553404.0}, {"date": "1990-11-20", "close": 1.61941845, "volume": 4860723.0}, {"date": "1990-11-21", "close": 1.6441802, "volume": 3330540.0}, {"date": "1990-11-22", "close": 1.6342755, "volume": 2294668.0}, {"date": "1990-11-23", "close": 1.6342755, "volume": 2069724.0}, {"date": "1990-11-26", "close": 1.62932315, "volume": 3160520.0}, {"date": "1990-11-27", "close": 1.6243708, "volume": 1383787.0}, {"date": "1990-11-28", "close": 1.6144661, "volume": 2626430.0}, {"date": "1990-11-29", "close": 1.59960905, "volume": 4386200.0}, {"date": "1990-11-30", "close": 1.54018085, "volume": 10826779.0}, {"date": "1990-12-03", "close": 1.5451332, "volume": 3874120.0}, {"date": "1990-12-04", "close": 1.5352285, "volume": 1650731.0}, {"date": "1990-12-05", "close": 1.54018085, "volume": 2879643.0}, {"date": "1990-12-06", "close": 1.5451332, "volume": 2736479.0}, {"date": "1990-12-07", "close": 1.57979965, "volume": 3147799.0}, {"date": "1990-12-10", "close": 1.5748473, "volume": 632225.0}, {"date": "1990-12-11", "close": 1.57979965, "volume": 1226488.0}, {"date": "1990-12-12", "close": 1.57979965, "volume": 981756.0}, {"date": "1990-12-13", "close": 1.58970435, "volume": 497340.0}, {"date": "1990-12-14", "close": 1.59960905, "volume": 2278312.0}, {"date": "1990-12-17", "close": 1.584752, "volume": 1650933.0}, {"date": "1990-12-18", "close": 1.5748473, "volume": 1982897.0}, {"date": "1990-12-19", "close": 1.56989495, "volume": 2092340.0}, {"date": "1990-12-20", "close": 1.584752, "volume": 2722748.0}, {"date": "1990-12-21", "close": 1.5748473, "volume": 5489515.0}, {"date": "1990-12-24", "close": 1.5946567, "volume": 662918.0}, {"date": "1990-12-25", "close": 1.5946567, "volume": null}, {"date": "1990-12-26", "close": 1.5946567, "volume": null}, {"date": "1990-12-27", "close": 1.6243708, "volume": 654235.0}, {"date": "1990-12-28", "close": 1.6243708, "volume": 1688087.0}, {"date": "1990-12-31", "close": 1.6243708, "volume": null}, {"date": "1991-01-01", "close": 1.6243708, "volume": null}, {"date": "1991-01-02", "close": 1.6243708, "volume": 606783.0}, {"date": "1991-01-03", "close": 1.6144661, "volume": 1036276.0}, {"date": "1991-01-04", "close": 1.58970435, "volume": 3051481.0}, {"date": "1991-01-07", "close": 1.59960905, "volume": 2198956.0}, {"date": "1991-01-08", "close": 1.6045614, "volume": 950660.0}, {"date": "1991-01-09", "close": 1.5946567, "volume": 3958121.0}, {"date": "1991-01-10", "close": 1.60951375, "volume": 1578241.0}, {"date": "1991-01-11", "close": 1.6144661, "volume": 2175937.0}, {"date": "1991-01-14", "close": 1.5946567, "volume": 1569558.0}, {"date": "1991-01-15", "close": 1.5946567, "volume": 2350803.0}, {"date": "1991-01-16", "close": 1.57979965, "volume": 1203671.0}, {"date": "1991-01-17", "close": 1.6342755, "volume": 1499490.0}, {"date": "1991-01-18", "close": 1.683799, "volume": 7512191.0}, {"date": "1991-01-21", "close": 1.6937037, "volume": 2354842.0}, {"date": "1991-01-22", "close": 1.67884665, "volume": 3164558.0}, {"date": "1991-01-23", "close": 1.683799, "volume": 1126738.0}, {"date": "1991-01-24", "close": 1.683799, "volume": 755601.0}, {"date": "1991-01-25", "close": 1.7432272, "volume": 3187174.0}, {"date": "1991-01-28", "close": 1.7432272, "volume": null}, {"date": "1991-01-29", "close": 1.73827485, "volume": 3199087.0}, {"date": "1991-01-30", "close": 1.7630366, "volume": 2018234.0}, {"date": "1991-01-31", "close": 1.7927507, "volume": 8455582.0}, {"date": "1991-02-01", "close": 1.7531319, "volume": 1911416.0}, {"date": "1991-02-04", "close": 1.7729413, "volume": 2021465.0}, {"date": "1991-02-05", "close": 1.8719883, "volume": 8667804.0}, {"date": "1991-02-06", "close": 1.81751245, "volume": 6381617.0}, {"date": "1991-02-07", "close": 1.8224648, "volume": 2166042.0}, {"date": "1991-02-08", "close": 1.82741715, "volume": 3390713.0}, {"date": "1991-02-11", "close": 1.85713125, "volume": 1515240.0}, {"date": "1991-02-12", "close": 1.90665475, "volume": 4982483.0}, {"date": "1991-02-13", "close": 1.8620836, "volume": 13457449.0}, {"date": "1991-02-14", "close": 1.84722655, "volume": 4150757.0}, {"date": "1991-02-15", "close": 1.8521789, "volume": 2891355.0}, {"date": "1991-02-18", "close": 1.88684535, "volume": 3279453.0}, {"date": "1991-02-19", "close": 1.8917977, "volume": 3515907.0}, {"date": "1991-02-20", "close": 1.83732185, "volume": 3050673.0}, {"date": "1991-02-21", "close": 1.8224648, "volume": 3537714.0}, {"date": "1991-02-22", "close": 1.8224648, "volume": null}, {"date": "1991-02-25", "close": 1.87694065, "volume": 1418317.0}, {"date": "1991-02-26", "close": 1.881893, "volume": 3617878.0}, {"date": "1991-02-27", "close": 1.8422742, "volume": 2988076.0}, {"date": "1991-02-28", "close": 1.85713125, "volume": 1851242.0}, {"date": "1991-03-01", "close": 1.8125601, "volume": 7264228.0}, {"date": "1991-03-04", "close": 1.7927507, "volume": 2254687.0}, {"date": "1991-03-05", "close": 1.7630366, "volume": 3149010.0}, {"date": "1991-03-06", "close": 1.8323695, "volume": 2567064.0}, {"date": "1991-03-07", "close": 1.7927507, "volume": 1702020.0}, {"date": "1991-03-08", "close": 1.7729413, "volume": 2288005.0}, {"date": "1991-03-11", "close": 1.75808425, "volume": 2981211.0}, {"date": "1991-03-12", "close": 1.75808425, "volume": 2460448.0}, {"date": "1991-03-13", "close": 1.75808425, "volume": 2829162.0}, {"date": "1991-03-14", "close": 1.77789365, "volume": 2522641.0}, {"date": "1991-03-15", "close": 1.78779835, "volume": 3140529.0}, {"date": "1991-03-18", "close": 1.84722655, "volume": 2241360.0}, {"date": "1991-03-19", "close": 1.84722655, "volume": 2467717.0}, {"date": "1991-03-20", "close": 1.78779835, "volume": 4743405.0}, {"date": "1991-03-21", "close": 1.81751245, "volume": 7282805.0}, {"date": "1991-03-22", "close": 1.73827485, "volume": 12957283.0}, {"date": "1991-03-25", "close": 1.72837015, "volume": 4884550.0}, {"date": "1991-03-26", "close": 1.73827485, "volume": 2363524.0}, {"date": "1991-03-27", "close": 1.75808425, "volume": 2421477.0}, {"date": "1991-03-28", "close": 1.7234178, "volume": 3429887.0}, {"date": "1991-03-29", "close": 1.7234178, "volume": null}, {"date": "1991-04-01", "close": 1.7234178, "volume": null}, {"date": "1991-04-02", "close": 1.70856075, "volume": 2298303.0}, {"date": "1991-04-03", "close": 1.7333225, "volume": 1811261.0}, {"date": "1991-04-04", "close": 1.7531319, "volume": 2169879.0}, {"date": "1991-04-05", "close": 1.76798895, "volume": 764486.0}, {"date": "1991-04-08", "close": 1.77789365, "volume": 1295748.0}, {"date": "1991-04-09", "close": 1.7927507, "volume": 3261886.0}, {"date": "1991-04-10", "close": 1.75808425, "volume": 1678799.0}, {"date": "1991-04-11", "close": 1.76798895, "volume": 856967.0}, {"date": "1991-04-12", "close": 1.7432272, "volume": 973073.0}, {"date": "1991-04-15", "close": 1.75808425, "volume": 1615395.0}, {"date": "1991-04-16", "close": 1.782846, "volume": 1190142.0}, {"date": "1991-04-17", "close": 1.80760775, "volume": 1106949.0}, {"date": "1991-04-18", "close": 1.8224648, "volume": 2991509.0}, {"date": "1991-04-19", "close": 1.81751245, "volume": 2806748.0}, {"date": "1991-04-22", "close": 1.81751245, "volume": 2158773.0}, {"date": "1991-04-23", "close": 1.8125601, "volume": 1120276.0}, {"date": "1991-04-24", "close": 1.83732185, "volume": 1138651.0}, {"date": "1991-04-25", "close": 1.83732185, "volume": null}, {"date": "1991-04-26", "close": 1.86703595, "volume": 2703767.0}, {"date": "1991-04-29", "close": 1.8719883, "volume": 3131645.0}, {"date": "1991-04-30", "close": 1.8323695, "volume": 4705645.0}, {"date": "1991-05-01", "close": 1.83732185, "volume": 2034590.0}, {"date": "1991-05-02", "close": 1.8026554, "volume": 3507224.0}, {"date": "1991-05-03", "close": 1.79770305, "volume": 2856422.0}, {"date": "1991-05-06", "close": 1.79770305, "volume": 1304027.0}, {"date": "1991-05-07", "close": 1.81751245, "volume": 2160389.0}, {"date": "1991-05-08", "close": 1.81751245, "volume": 4416085.0}, {"date": "1991-05-09", "close": 1.8323695, "volume": 2748594.0}, {"date": "1991-05-10", "close": 1.82741715, "volume": 1579856.0}, {"date": "1991-05-13", "close": 1.80760775, "volume": 1387220.0}, {"date": "1991-05-14", "close": 1.80760775, "volume": 2226216.0}, {"date": "1991-05-15", "close": 1.8224648, "volume": 5239937.0}, {"date": "1991-05-16", "close": 1.8323695, "volume": 3530041.0}, {"date": "1991-05-17", "close": 1.80760775, "volume": 4977435.0}, {"date": "1991-05-20", "close": 1.82741715, "volume": 2037417.0}, {"date": "1991-05-21", "close": 1.83732185, "volume": 1285450.0}, {"date": "1991-05-22", "close": 1.8422742, "volume": 2156552.0}, {"date": "1991-05-23", "close": 1.83732185, "volume": 1530586.0}, {"date": "1991-05-24", "close": 1.83732185, "volume": 2347370.0}, {"date": "1991-05-27", "close": 1.84722655, "volume": 1024362.0}, {"date": "1991-05-28", "close": 1.81751245, "volume": 2108494.0}, {"date": "1991-05-29", "close": 1.76798895, "volume": 7649298.0}, {"date": "1991-05-30", "close": 1.74817955, "volume": 4216988.0}, {"date": "1991-05-31", "close": 1.7432272, "volume": 9352732.0}, {"date": "1991-06-03", "close": 1.75808425, "volume": 1815300.0}, {"date": "1991-06-04", "close": 1.7432272, "volume": 2043474.0}, {"date": "1991-06-05", "close": 1.7135131, "volume": 1613779.0}, {"date": "1991-06-06", "close": 1.66894195, "volume": 3043404.0}, {"date": "1991-06-07", "close": 1.6342755, "volume": 5748584.0}, {"date": "1991-06-10", "close": 1.6342755, "volume": null}, {"date": "1991-06-11", "close": 1.6441802, "volume": 3352954.0}, {"date": "1991-06-12", "close": 1.6540849, "volume": 3927025.0}, {"date": "1991-06-13", "close": 1.62932315, "volume": 5673064.0}, {"date": "1991-06-14", "close": 1.65903725, "volume": 3081163.0}, {"date": "1991-06-17", "close": 1.6738943, "volume": 3736610.0}, {"date": "1991-06-18", "close": 1.66894195, "volume": 2024291.0}, {"date": "1991-06-19", "close": 1.6639896, "volume": 2460852.0}, {"date": "1991-06-20", "close": 1.6441802, "volume": 4317546.0}, {"date": "1991-06-21", "close": 1.6738943, "volume": 1791271.0}, {"date": "1991-06-24", "close": 1.6738943, "volume": 1019314.0}, {"date": "1991-06-25", "close": 1.64913255, "volume": 3380012.0}, {"date": "1991-06-26", "close": 1.64913255, "volume": 2046099.0}, {"date": "1991-06-27", "close": 1.6243708, "volume": 1396307.0}, {"date": "1991-06-28", "close": 1.6243708, "volume": 2644603.0}, {"date": "1991-07-01", "close": 1.6243708, "volume": null}, {"date": "1991-07-02", "close": 1.66894195, "volume": 3651196.0}, {"date": "1991-07-03", "close": 1.67884665, "volume": 2147667.0}, {"date": "1991-07-04", "close": 1.6738943, "volume": 3036942.0}, {"date": "1991-07-05", "close": 1.6937037, "volume": 2839056.0}, {"date": "1991-07-08", "close": 1.6937037, "volume": 2216927.0}, {"date": "1991-07-09", "close": 1.69865605, "volume": 2996961.0}, {"date": "1991-07-10", "close": 1.68875135, "volume": 1950589.0}, {"date": "1991-07-11", "close": 1.65903725, "volume": 973679.0}, {"date": "1991-07-12", "close": 1.66894195, "volume": 804668.0}, {"date": "1991-07-15", "close": 1.683799, "volume": 1054651.0}, {"date": "1991-07-16", "close": 1.683799, "volume": 1032237.0}, {"date": "1991-07-17", "close": 1.67884665, "volume": 1350672.0}, {"date": "1991-07-18", "close": 1.66894195, "volume": 1842762.0}, {"date": "1991-07-19", "close": 1.6639896, "volume": 2768383.0}, {"date": "1991-07-22", "close": 1.68875135, "volume": 2031561.0}, {"date": "1991-07-23", "close": 1.68875135, "volume": 4596202.0}, {"date": "1991-07-24", "close": 1.683799, "volume": 2775854.0}, {"date": "1991-07-25", "close": 1.66894195, "volume": 1986532.0}, {"date": "1991-07-26", "close": 1.66894195, "volume": 1787434.0}, {"date": "1991-07-29", "close": 1.6738943, "volume": 2191889.0}, {"date": "1991-07-30", "close": 1.67884665, "volume": 3580926.0}, {"date": "1991-07-31", "close": 1.6738943, "volume": 3682090.0}, {"date": "1991-08-01", "close": 1.683799, "volume": 2496593.0}, {"date": "1991-08-02", "close": 1.683799, "volume": 3229982.0}, {"date": "1991-08-05", "close": 1.68875135, "volume": 1845992.0}, {"date": "1991-08-06", "close": 1.683799, "volume": 2723757.0}, {"date": "1991-08-07", "close": 1.6639896, "volume": 5100003.0}, {"date": "1991-08-08", "close": 1.64913255, "volume": 2591699.0}, {"date": "1991-08-09", "close": 1.6540849, "volume": 1979262.0}, {"date": "1991-08-12", "close": 1.6441802, "volume": 1235979.0}, {"date": "1991-08-13", "close": 1.62932315, "volume": 1938878.0}, {"date": "1991-08-14", "close": 1.62932315, "volume": 3804255.0}, {"date": "1991-08-15", "close": 1.6144661, "volume": 2193706.0}, {"date": "1991-08-16", "close": 1.60951375, "volume": 5094955.0}, {"date": "1991-08-19", "close": 1.5649426, "volume": 3976698.0}, {"date": "1991-08-20", "close": 1.6045614, "volume": 6434925.0}, {"date": "1991-08-21", "close": 1.60951375, "volume": 2520016.0}, {"date": "1991-08-22", "close": 1.61941845, "volume": 2556160.0}, {"date": "1991-08-23", "close": 1.6144661, "volume": 1664664.0}, {"date": "1991-08-26", "close": 1.60951375, "volume": 1648106.0}, {"date": "1991-08-27", "close": 1.6045614, "volume": 1295345.0}, {"date": "1991-08-28", "close": 1.5946567, "volume": 3343665.0}, {"date": "1991-08-29", "close": 1.584752, "volume": 1696366.0}, {"date": "1991-08-30", "close": 1.57979965, "volume": 2136763.0}, {"date": "1991-09-02", "close": 1.59960905, "volume": 1240623.0}, {"date": "1991-09-03", "close": 1.61941845, "volume": 4888184.0}, {"date": "1991-09-04", "close": 1.60951375, "volume": 1537452.0}, {"date": "1991-09-05", "close": 1.62932315, "volume": 2672872.0}, {"date": "1991-09-06", "close": 1.6342755, "volume": 2118388.0}, {"date": "1991-09-09", "close": 1.6243708, "volume": 1537250.0}, {"date": "1991-09-10", "close": 1.62932315, "volume": 1331893.0}, {"date": "1991-09-11", "close": 1.64913255, "volume": 2294264.0}, {"date": "1991-09-12", "close": 1.65903725, "volume": 1415490.0}, {"date": "1991-09-13", "close": 1.6639896, "volume": 1842762.0}, {"date": "1991-09-16", "close": 1.65903725, "volume": 3737014.0}, {"date": "1991-09-17", "close": 1.64913255, "volume": 1894858.0}, {"date": "1991-09-18", "close": 1.6342755, "volume": 3715206.0}, {"date": "1991-09-19", "close": 1.6540849, "volume": 1582481.0}, {"date": "1991-09-20", "close": 1.6342755, "volume": 2060032.0}, {"date": "1991-09-23", "close": 1.64913255, "volume": 747726.0}, {"date": "1991-09-24", "close": 1.6342755, "volume": 1193575.0}, {"date": "1991-09-25", "close": 1.6243708, "volume": 1166921.0}, {"date": "1991-09-26", "close": 1.65903725, "volume": 3011096.0}, {"date": "1991-09-27", "close": 1.6243708, "volume": 2354640.0}, {"date": "1991-09-30", "close": 1.6243708, "volume": 2112936.0}, {"date": "1991-10-01", "close": 1.65903725, "volume": 1345826.0}, {"date": "1991-10-02", "close": 1.67884665, "volume": 4350864.0}, {"date": "1991-10-03", "close": 1.6937037, "volume": 2700738.0}, {"date": "1991-10-04", "close": 1.70856075, "volume": 2104859.0}, {"date": "1991-10-07", "close": 1.7135131, "volume": 1026179.0}, {"date": "1991-10-08", "close": 1.70856075, "volume": 1532404.0}, {"date": "1991-10-09", "close": 1.70856075, "volume": 1991984.0}, {"date": "1991-10-10", "close": 1.68875135, "volume": 1388432.0}, {"date": "1991-10-11", "close": 1.7036084, "volume": 1264046.0}, {"date": "1991-10-14", "close": 1.6639896, "volume": 6117500.0}, {"date": "1991-10-15", "close": 1.67884665, "volume": 3453916.0}, {"date": "1991-10-16", "close": 1.683799, "volume": 3654831.0}, {"date": "1991-10-17", "close": 1.6937037, "volume": 2738094.0}, {"date": "1991-10-18", "close": 1.6738943, "volume": 2823306.0}, {"date": "1991-10-21", "close": 1.7135131, "volume": 4766828.0}, {"date": "1991-10-22", "close": 1.72837015, "volume": 2480237.0}, {"date": "1991-10-23", "close": 1.73827485, "volume": 2389976.0}, {"date": "1991-10-24", "close": 1.7432272, "volume": 3127606.0}, {"date": "1991-10-25", "close": 1.7333225, "volume": 2226418.0}, {"date": "1991-10-28", "close": 1.72837015, "volume": 988016.0}, {"date": "1991-10-29", "close": 1.74817955, "volume": 1619433.0}, {"date": "1991-10-30", "close": 1.76798895, "volume": 2336063.0}, {"date": "1991-10-31", "close": 1.76798895, "volume": null}, {"date": "1991-11-01", "close": 1.77789365, "volume": 2137975.0}, {"date": "1991-11-04", "close": 1.7729413, "volume": 1686472.0}, {"date": "1991-11-05", "close": 1.77789365, "volume": 1559058.0}, {"date": "1991-11-06", "close": 1.7729413, "volume": 1747453.0}, {"date": "1991-11-07", "close": 1.7630366, "volume": 1860531.0}, {"date": "1991-11-08", "close": 1.7630366, "volume": 1570164.0}, {"date": "1991-11-11", "close": 1.75808425, "volume": 2167860.0}, {"date": "1991-11-12", "close": 1.72837015, "volume": 4986522.0}, {"date": "1991-11-13", "close": 1.7036084, "volume": 1651135.0}, {"date": "1991-11-14", "close": 1.6540849, "volume": 3583955.0}, {"date": "1991-11-15", "close": 1.6738943, "volume": 3969227.0}, {"date": "1991-11-18", "close": 1.64913255, "volume": 6556685.0}, {"date": "1991-11-19", "close": 1.6441802, "volume": 3039769.0}, {"date": "1991-11-20", "close": 1.61941845, "volume": 3028663.0}, {"date": "1991-11-21", "close": 1.63922785, "volume": 2026311.0}, {"date": "1991-11-22", "close": 1.6441802, "volume": 1622058.0}, {"date": "1991-11-25", "close": 1.62932315, "volume": 1059699.0}, {"date": "1991-11-26", "close": 1.6144661, "volume": 3015134.0}, {"date": "1991-11-27", "close": 1.61941845, "volume": 1064141.0}, {"date": "1991-11-28", "close": 1.6243708, "volume": 1545731.0}, {"date": "1991-11-29", "close": 1.62932315, "volume": 3700869.0}, {"date": "1991-12-02", "close": 1.6144661, "volume": 572254.0}, {"date": "1991-12-03", "close": 1.61941845, "volume": 2340707.0}, {"date": "1991-12-04", "close": 1.63922785, "volume": 1956647.0}, {"date": "1991-12-05", "close": 1.6540849, "volume": 1469201.0}, {"date": "1991-12-06", "close": 1.6342755, "volume": 1308066.0}, {"date": "1991-12-09", "close": 1.6342755, "volume": 1161873.0}, {"date": "1991-12-10", "close": 1.61941845, "volume": 1168536.0}, {"date": "1991-12-11", "close": 1.6144661, "volume": 1610952.0}, {"date": "1991-12-12", "close": 1.62932315, "volume": 1598837.0}, {"date": "1991-12-13", "close": 1.6441802, "volume": 1733319.0}, {"date": "1991-12-16", "close": 1.6738943, "volume": 1256373.0}, {"date": "1991-12-17", "close": 1.66894195, "volume": 1860935.0}, {"date": "1991-12-18", "close": 1.6441802, "volume": 2512746.0}, {"date": "1991-12-19", "close": 1.62932315, "volume": 1253142.0}, {"date": "1991-12-20", "close": 1.62932315, "volume": 1239210.0}, {"date": "1991-12-23", "close": 1.6441802, "volume": 993266.0}, {"date": "1991-12-24", "close": 1.65903725, "volume": 874130.0}, {"date": "1991-12-25", "close": 1.65903725, "volume": null}, {"date": "1991-12-26", "close": 1.65903725, "volume": null}, {"date": "1991-12-27", "close": 1.683799, "volume": 1425990.0}, {"date": "1991-12-30", "close": 1.6738943, "volume": 2005513.0}, {"date": "1991-12-31", "close": 1.72837015, "volume": 2659545.0}, {"date": "1992-01-01", "close": 1.72837015, "volume": null}, {"date": "1992-01-02", "close": 1.7036084, "volume": 631417.0}, {"date": "1992-01-03", "close": 1.7333225, "volume": 839198.0}, {"date": "1992-01-06", "close": 1.7333225, "volume": 1857098.0}, {"date": "1992-01-07", "close": 1.7135131, "volume": 1205892.0}, {"date": "1992-01-08", "close": 1.7135131, "volume": 3003019.0}, {"date": "1992-01-09", "close": 1.70856075, "volume": 1725040.0}, {"date": "1992-01-10", "close": 1.7135131, "volume": 4131574.0}, {"date": "1992-01-13", "close": 1.69865605, "volume": 2772017.0}, {"date": "1992-01-14", "close": 1.6738943, "volume": 1100488.0}, {"date": "1992-01-15", "close": 1.683799, "volume": 1068584.0}, {"date": "1992-01-16", "close": 1.6738943, "volume": 1921108.0}, {"date": "1992-01-17", "close": 1.65903725, "volume": 1713732.0}, {"date": "1992-01-20", "close": 1.68875135, "volume": 1458298.0}, {"date": "1992-01-21", "close": 1.65903725, "volume": 2068513.0}, {"date": "1992-01-22", "close": 1.6540849, "volume": 2398053.0}, {"date": "1992-01-23", "close": 1.66894195, "volume": 8501419.0}, {"date": "1992-01-24", "close": 1.64913255, "volume": 4417095.0}, {"date": "1992-01-27", "close": 1.64913255, "volume": null}, {"date": "1992-01-28", "close": 1.6738943, "volume": 1349057.0}, {"date": "1992-01-29", "close": 1.6342755, "volume": 3552657.0}, {"date": "1992-01-30", "close": 1.62932315, "volume": 1734934.0}, {"date": "1992-01-31", "close": 1.6342755, "volume": 3066221.0}, {"date": "1992-02-03", "close": 1.61941845, "volume": 1641241.0}, {"date": "1992-02-04", "close": 1.6342755, "volume": 3033105.0}, {"date": "1992-02-05", "close": 1.6243708, "volume": 3974881.0}, {"date": "1992-02-06", "close": 1.60951375, "volume": 4185488.0}, {"date": "1992-02-07", "close": 1.6045614, "volume": 881804.0}, {"date": "1992-02-10", "close": 1.60951375, "volume": 728139.0}, {"date": "1992-02-11", "close": 1.64913255, "volume": 931881.0}, {"date": "1992-02-12", "close": 1.6639896, "volume": 2053571.0}, {"date": "1992-02-13", "close": 1.6639896, "volume": 13344170.0}, {"date": "1992-02-14", "close": 1.6639896, "volume": null}, {"date": "1992-02-17", "close": 1.63922785, "volume": 909265.0}, {"date": "1992-02-18", "close": 1.6342755, "volume": 1842156.0}, {"date": "1992-02-19", "close": 1.6243708, "volume": 2059830.0}, {"date": "1992-02-20", "close": 1.60951375, "volume": 2503054.0}, {"date": "1992-02-21", "close": 1.60951375, "volume": 1720799.0}, {"date": "1992-02-24", "close": 1.61941845, "volume": 3146991.0}, {"date": "1992-02-25", "close": 1.64913255, "volume": 4435066.0}, {"date": "1992-02-26", "close": 1.6639896, "volume": 2059628.0}, {"date": "1992-02-27", "close": 1.65903725, "volume": 3430695.0}, {"date": "1992-02-28", "close": 1.61941845, "volume": 7695538.0}, {"date": "1992-03-02", "close": 1.62932315, "volume": 2590083.0}, {"date": "1992-03-03", "close": 1.6045614, "volume": 1843165.0}, {"date": "1992-03-04", "close": 1.59960905, "volume": 2456813.0}, {"date": "1992-03-05", "close": 1.5946567, "volume": 1815098.0}, {"date": "1992-03-06", "close": 1.59960905, "volume": 1286460.0}, {"date": "1992-03-09", "close": 1.584752, "volume": 545398.0}, {"date": "1992-03-10", "close": 1.5946567, "volume": 2960615.0}, {"date": "1992-03-11", "close": 1.6045614, "volume": 2606843.0}, {"date": "1992-03-12", "close": 1.584752, "volume": 2167658.0}, {"date": "1992-03-13", "close": 1.55999025, "volume": 3135481.0}, {"date": "1992-03-16", "close": 1.5550379, "volume": 761053.0}, {"date": "1992-03-17", "close": 1.5451332, "volume": 1079286.0}, {"date": "1992-03-18", "close": 1.5550379, "volume": 2181591.0}, {"date": "1992-03-19", "close": 1.584752, "volume": 2993326.0}, {"date": "1992-03-20", "close": 1.60951375, "volume": 1756338.0}, {"date": "1992-03-23", "close": 1.6243708, "volume": 5103840.0}, {"date": "1992-03-24", "close": 1.6342755, "volume": 2058215.0}, {"date": "1992-03-25", "close": 1.6342755, "volume": 5125445.0}, {"date": "1992-03-26", "close": 1.5748473, "volume": 2952942.0}, {"date": "1992-03-27", "close": 1.5649426, "volume": 2006320.0}, {"date": "1992-03-30", "close": 1.5352285, "volume": 1341383.0}, {"date": "1992-03-31", "close": 1.55999025, "volume": 1324826.0}, {"date": "1992-04-01", "close": 1.5451332, "volume": 1008006.0}, {"date": "1992-04-02", "close": 1.50056205, "volume": 2464890.0}, {"date": "1992-04-03", "close": 1.5352285, "volume": 2688017.0}, {"date": "1992-04-06", "close": 1.5946567, "volume": 1547346.0}, {"date": "1992-04-07", "close": 1.59960905, "volume": 2087292.0}, {"date": "1992-04-08", "close": 1.584752, "volume": 3119125.0}, {"date": "1992-04-09", "close": 1.5946567, "volume": 1770473.0}, {"date": "1992-04-10", "close": 1.65903725, "volume": 2898826.0}, {"date": "1992-04-13", "close": 1.6441802, "volume": 795178.0}, {"date": "1992-04-14", "close": 1.62932315, "volume": 547821.0}, {"date": "1992-04-15", "close": 1.63922785, "volume": 860400.0}, {"date": "1992-04-16", "close": 1.6441802, "volume": 925823.0}, {"date": "1992-04-17", "close": 1.6441802, "volume": null}, {"date": "1992-04-20", "close": 1.6441802, "volume": null}, {"date": "1992-04-21", "close": 1.61941845, "volume": 514099.0}, {"date": "1992-04-22", "close": 1.62932315, "volume": 1536038.0}, {"date": "1992-04-23", "close": 1.6738943, "volume": 2037215.0}, {"date": "1992-04-24", "close": 1.683799, "volume": 1836300.0}, {"date": "1992-04-27", "close": 1.6540849, "volume": 1883954.0}, {"date": "1992-04-28", "close": 1.683799, "volume": 1729482.0}, {"date": "1992-04-29", "close": 1.7036084, "volume": 2334851.0}, {"date": "1992-04-30", "close": 1.7531319, "volume": 8402274.0}, {"date": "1992-05-01", "close": 1.7531319, "volume": 3465426.0}, {"date": "1992-05-04", "close": 1.7531319, "volume": 1187517.0}, {"date": "1992-05-05", "close": 1.75808425, "volume": 3243915.0}, {"date": "1992-05-06", "close": 1.7630366, "volume": 3625148.0}, {"date": "1992-05-07", "close": 1.7630366, "volume": 1511000.0}, {"date": "1992-05-08", "close": 1.7729413, "volume": 1961493.0}, {"date": "1992-05-11", "close": 1.7531319, "volume": 434137.0}, {"date": "1992-05-12", "close": 1.77789365, "volume": 1285248.0}, {"date": "1992-05-13", "close": 1.75808425, "volume": 1786627.0}, {"date": "1992-05-14", "close": 1.7333225, "volume": 1089180.0}, {"date": "1992-05-15", "close": 1.7036084, "volume": 2274476.0}, {"date": "1992-05-18", "close": 1.7234178, "volume": 1975830.0}, {"date": "1992-05-19", "close": 1.70856075, "volume": 917948.0}, {"date": "1992-05-20", "close": 1.70856075, "volume": 1446384.0}, {"date": "1992-05-21", "close": 1.7036084, "volume": 3432310.0}, {"date": "1992-05-22", "close": 1.68875135, "volume": 1708886.0}, {"date": "1992-05-25", "close": 1.70856075, "volume": 1115834.0}, {"date": "1992-05-26", "close": 1.70856075, "volume": null}, {"date": "1992-05-27", "close": 1.65903725, "volume": 2364534.0}, {"date": "1992-05-28", "close": 1.67884665, "volume": 4727453.0}, {"date": "1992-05-29", "close": 1.67884665, "volume": 6478339.0}, {"date": "1992-06-01", "close": 1.66894195, "volume": 2285784.0}, {"date": "1992-06-02", "close": 1.6540849, "volume": 1707270.0}, {"date": "1992-06-03", "close": 1.6045614, "volume": 4839521.0}, {"date": "1992-06-04", "close": 1.5946567, "volume": 3331550.0}, {"date": "1992-06-05", "close": 1.60951375, "volume": 1746444.0}, {"date": "1992-06-08", "close": 1.60951375, "volume": null}, {"date": "1992-06-09", "close": 1.6045614, "volume": 571850.0}, {"date": "1992-06-10", "close": 1.6045614, "volume": 898967.0}, {"date": "1992-06-11", "close": 1.57979965, "volume": 1192969.0}, {"date": "1992-06-12", "close": 1.55008555, "volume": 2999384.0}, {"date": "1992-06-15", "close": 1.54018085, "volume": 1664664.0}, {"date": "1992-06-16", "close": 1.55999025, "volume": 1291104.0}, {"date": "1992-06-17", "close": 1.5451332, "volume": 2039638.0}, {"date": "1992-06-18", "close": 1.5451332, "volume": 3275819.0}, {"date": "1992-06-19", "close": 1.55008555, "volume": 7135602.0}, {"date": "1992-06-22", "close": 1.55999025, "volume": 1605904.0}, {"date": "1992-06-23", "close": 1.5748473, "volume": 1528163.0}, {"date": "1992-06-24", "close": 1.56989495, "volume": 1735944.0}, {"date": "1992-06-25", "close": 1.5550379, "volume": 1382374.0}, {"date": "1992-06-26", "close": 1.5550379, "volume": 1325835.0}, {"date": "1992-06-29", "close": 1.5649426, "volume": 935112.0}, {"date": "1992-06-30", "close": 1.55008555, "volume": 1466173.0}, {"date": "1992-07-01", "close": 1.55999025, "volume": 761659.0}, {"date": "1992-07-02", "close": 1.5946567, "volume": 3037548.0}, {"date": "1992-07-03", "close": 1.59960905, "volume": 1787030.0}, {"date": "1992-07-06", "close": 1.6243708, "volume": 1845588.0}, {"date": "1992-07-07", "close": 1.59960905, "volume": 1236181.0}, {"date": "1992-07-08", "close": 1.56989495, "volume": 2858845.0}, {"date": "1992-07-09", "close": 1.53027615, "volume": 3192222.0}, {"date": "1992-07-10", "close": 1.54018085, "volume": 1819742.0}, {"date": "1992-07-13", "close": 1.51046675, "volume": 1614385.0}, {"date": "1992-07-14", "close": 1.5154191, "volume": 2409563.0}, {"date": "1992-07-15", "close": 1.50056205, "volume": 5188244.0}, {"date": "1992-07-16", "close": 1.5055144, "volume": 1597222.0}, {"date": "1992-07-17", "close": 1.5253238, "volume": 1937868.0}, {"date": "1992-07-20", "close": 1.50056205, "volume": 2225812.0}, {"date": "1992-07-21", "close": 1.50056205, "volume": 2269428.0}, {"date": "1992-07-22", "close": 1.48075265, "volume": 4509576.0}, {"date": "1992-07-23", "close": 1.50056205, "volume": 2805335.0}, {"date": "1992-07-24", "close": 1.50056205, "volume": 3421608.0}, {"date": "1992-07-27", "close": 1.51046675, "volume": 2115965.0}, {"date": "1992-07-28", "close": 1.50056205, "volume": 4614779.0}, {"date": "1992-07-29", "close": 1.50056205, "volume": 1785415.0}, {"date": "1992-07-30", "close": 1.4956097, "volume": 3897342.0}, {"date": "1992-07-31", "close": 1.48075265, "volume": 4331479.0}, {"date": "1992-08-03", "close": 1.48075265, "volume": 3181722.0}, {"date": "1992-08-04", "close": 1.485705, "volume": 467455.0}, {"date": "1992-08-05", "close": 1.4658956, "volume": 1556635.0}, {"date": "1992-08-06", "close": 1.41141975, "volume": 3305703.0}, {"date": "1992-08-07", "close": 1.41141975, "volume": 2940018.0}, {"date": "1992-08-10", "close": 1.4262768, "volume": 2753036.0}, {"date": "1992-08-11", "close": 1.43122915, "volume": 1855887.0}, {"date": "1992-08-12", "close": 1.43122915, "volume": 2616738.0}, {"date": "1992-08-13", "close": 1.44113385, "volume": 2713055.0}, {"date": "1992-08-14", "close": 1.4163721, "volume": 1813886.0}, {"date": "1992-08-17", "close": 1.4262768, "volume": 1965733.0}, {"date": "1992-08-18", "close": 1.4460862, "volume": 2906701.0}, {"date": "1992-08-19", "close": 1.46094325, "volume": 2677315.0}, {"date": "1992-08-20", "close": 1.45103855, "volume": 6022393.0}, {"date": "1992-08-21", "close": 1.4559909, "volume": 1974618.0}, {"date": "1992-08-24", "close": 1.4361815, "volume": 1132594.0}, {"date": "1992-08-25", "close": 1.4361815, "volume": null}, {"date": "1992-08-26", "close": 1.4064674, "volume": 3041182.0}, {"date": "1992-08-27", "close": 1.40151505, "volume": 2481650.0}, {"date": "1992-08-28", "close": 1.4064674, "volume": 4058679.0}, {"date": "1992-08-31", "close": 1.3668486, "volume": 1437499.0}, {"date": "1992-09-01", "close": 1.3371345, "volume": 1944329.0}, {"date": "1992-09-02", "close": 1.29256335, "volume": 4607106.0}, {"date": "1992-09-03", "close": 1.3173251, "volume": 5533938.0}, {"date": "1992-09-04", "close": 1.33218215, "volume": 7789837.0}, {"date": "1992-09-07", "close": 1.37180095, "volume": 3609801.0}, {"date": "1992-09-08", "close": 1.3173251, "volume": 1999859.0}, {"date": "1992-09-09", "close": 1.33218215, "volume": 5719305.0}, {"date": "1992-09-10", "close": 1.3371345, "volume": 2991105.0}, {"date": "1992-09-11", "close": 1.35199155, "volume": 2722344.0}, {"date": "1992-09-14", "close": 1.43122915, "volume": 4461922.0}, {"date": "1992-09-15", "close": 1.4163721, "volume": 2159985.0}, {"date": "1992-09-16", "close": 1.41141975, "volume": 2414409.0}, {"date": "1992-09-17", "close": 1.4064674, "volume": 2446111.0}, {"date": "1992-09-18", "close": 1.4064674, "volume": 2093552.0}, {"date": "1992-09-21", "close": 1.4163721, "volume": 858178.0}, {"date": "1992-09-22", "close": 1.4064674, "volume": 1588943.0}, {"date": "1992-09-23", "close": 1.386658, "volume": 1599645.0}, {"date": "1992-09-24", "close": 1.3965627, "volume": 1221642.0}, {"date": "1992-09-25", "close": 1.40151505, "volume": 1807223.0}, {"date": "1992-09-28", "close": 1.37180095, "volume": 1139257.0}, {"date": "1992-09-29", "close": 1.3371345, "volume": 3270165.0}, {"date": "1992-09-30", "close": 1.32227745, "volume": 3406060.0}, {"date": "1992-10-01", "close": 1.3074204, "volume": 1652347.0}, {"date": "1992-10-02", "close": 1.3173251, "volume": 1546135.0}, {"date": "1992-10-05", "close": 1.30246805, "volume": 770543.0}, {"date": "1992-10-06", "close": 1.30246805, "volume": 1955435.0}, {"date": "1992-10-07", "close": 1.31237275, "volume": 1232950.0}, {"date": "1992-10-08", "close": 1.38170565, "volume": 1003968.0}, {"date": "1992-10-09", "close": 1.3965627, "volume": 782255.0}, {"date": "1992-10-12", "close": 1.4064674, "volume": 704514.0}, {"date": "1992-10-13", "close": 1.40151505, "volume": 2378467.0}, {"date": "1992-10-14", "close": 1.386658, "volume": 1089786.0}, {"date": "1992-10-15", "close": 1.2975157, "volume": 726928.0}, {"date": "1992-10-16", "close": 1.287611, "volume": 3214030.0}, {"date": "1992-10-19", "close": 1.2975157, "volume": 945814.0}, {"date": "1992-10-20", "close": 1.31237275, "volume": 2044484.0}, {"date": "1992-10-21", "close": 1.3272298, "volume": 1858310.0}, {"date": "1992-10-22", "close": 1.2975157, "volume": 1155007.0}, {"date": "1992-10-23", "close": 1.287611, "volume": 2202793.0}, {"date": "1992-10-26", "close": 1.2777063, "volume": 2145244.0}, {"date": "1992-10-27", "close": 1.2479922, "volume": 1289893.0}, {"date": "1992-10-28", "close": 1.2380875, "volume": 2176341.0}, {"date": "1992-10-29", "close": 1.2281828, "volume": 1634376.0}, {"date": "1992-10-30", "close": 1.23313515, "volume": 1859925.0}, {"date": "1992-11-02", "close": 1.2281828, "volume": 2024291.0}, {"date": "1992-11-03", "close": 1.25294455, "volume": 1992186.0}, {"date": "1992-11-04", "close": 1.25294455, "volume": null}, {"date": "1992-11-05", "close": 1.3074204, "volume": 1645481.0}, {"date": "1992-11-06", "close": 1.31237275, "volume": 3500560.0}, {"date": "1992-11-09", "close": 1.3272298, "volume": 3318627.0}, {"date": "1992-11-10", "close": 1.2975157, "volume": 3305098.0}, {"date": "1992-11-11", "close": 1.27275395, "volume": 2666411.0}, {"date": "1992-11-12", "close": 1.23313515, "volume": 1933426.0}, {"date": "1992-11-13", "close": 1.22323045, "volume": 2913970.0}, {"date": "1992-11-16", "close": 1.188564, "volume": 1682232.0}, {"date": "1992-11-17", "close": 1.2281828, "volume": 2065080.0}, {"date": "1992-11-18", "close": 1.22323045, "volume": 1206498.0}, {"date": "1992-11-19", "close": 1.24303985, "volume": 3250174.0}, {"date": "1992-11-20", "close": 1.2578969, "volume": 2644603.0}, {"date": "1992-11-23", "close": 1.287611, "volume": 2128484.0}, {"date": "1992-11-24", "close": 1.2975157, "volume": 1616404.0}, {"date": "1992-11-25", "close": 1.3173251, "volume": 7505326.0}, {"date": "1992-11-26", "close": 1.28265865, "volume": 1146123.0}, {"date": "1992-11-27", "close": 1.30246805, "volume": 4310277.0}, {"date": "1992-11-30", "close": 1.287611, "volume": 748130.0}, {"date": "1992-12-01", "close": 1.31237275, "volume": 1110180.0}, {"date": "1992-12-02", "close": 1.31237275, "volume": 1321393.0}, {"date": "1992-12-03", "close": 1.30246805, "volume": 621523.0}, {"date": "1992-12-04", "close": 1.31237275, "volume": 584975.0}, {"date": "1992-12-07", "close": 1.3074204, "volume": 712591.0}, {"date": "1992-12-08", "close": 1.3371345, "volume": 2533949.0}, {"date": "1992-12-09", "close": 1.3767533, "volume": 1902733.0}, {"date": "1992-12-10", "close": 1.386658, "volume": 2634305.0}, {"date": "1992-12-11", "close": 1.3668486, "volume": 2330409.0}, {"date": "1992-12-14", "close": 1.386658, "volume": 2216725.0}, {"date": "1992-12-15", "close": 1.39161035, "volume": 1615395.0}, {"date": "1992-12-16", "close": 1.3668486, "volume": 1141276.0}, {"date": "1992-12-17", "close": 1.3767533, "volume": 857169.0}, {"date": "1992-12-18", "close": 1.4163721, "volume": 1348249.0}, {"date": "1992-12-21", "close": 1.4460862, "volume": 1900714.0}, {"date": "1992-12-22", "close": 1.4064674, "volume": 2413400.0}, {"date": "1992-12-23", "close": 1.40151505, "volume": 1638212.0}, {"date": "1992-12-24", "close": 1.4163721, "volume": 395166.0}, {"date": "1992-12-25", "close": 1.4163721, "volume": null}, {"date": "1992-12-28", "close": 1.4163721, "volume": null}, {"date": "1992-12-29", "close": 1.44113385, "volume": 918352.0}, {"date": "1992-12-30", "close": 1.42132445, "volume": 613850.0}, {"date": "1992-12-31", "close": 1.42132445, "volume": null}, {"date": "1993-01-01", "close": 1.42132445, "volume": null}, {"date": "1993-01-04", "close": 1.4460862, "volume": 662312.0}, {"date": "1993-01-05", "close": 1.43122915, "volume": 1645683.0}, {"date": "1993-01-06", "close": 1.36189625, "volume": 3990227.0}, {"date": "1993-01-07", "close": 1.37180095, "volume": 2713863.0}, {"date": "1993-01-08", "close": 1.31237275, "volume": 3422214.0}, {"date": "1993-01-11", "close": 1.34208685, "volume": 3365473.0}, {"date": "1993-01-12", "close": 1.32227745, "volume": 5512131.0}, {"date": "1993-01-13", "close": 1.32227745, "volume": 1973205.0}, {"date": "1993-01-14", "close": 1.3371345, "volume": 941977.0}, {"date": "1993-01-15", "close": 1.3470392, "volume": 7895646.0}, {"date": "1993-01-18", "close": 1.3569439, "volume": 2192494.0}, {"date": "1993-01-19", "close": 1.3668486, "volume": 3614042.0}, {"date": "1993-01-20", "close": 1.3668486, "volume": null}, {"date": "1993-01-21", "close": 1.3668486, "volume": 2928105.0}, {"date": "1993-01-22", "close": 1.386658, "volume": 1742001.0}, {"date": "1993-01-25", "close": 1.386658, "volume": 3017557.0}, {"date": "1993-01-26", "close": 1.40151505, "volume": 1574202.0}, {"date": "1993-01-27", "close": 1.3965627, "volume": 3775985.0}, {"date": "1993-01-28", "close": 1.3767533, "volume": 3808091.0}, {"date": "1993-01-29", "close": 1.386658, "volume": 879380.0}, {"date": "1993-02-01", "close": 1.386658, "volume": 708754.0}, {"date": "1993-02-02", "close": 1.39161035, "volume": 1793896.0}, {"date": "1993-02-03", "close": 1.3965627, "volume": 819207.0}, {"date": "1993-02-04", "close": 1.39161035, "volume": 768322.0}, {"date": "1993-02-05", "close": 1.4064674, "volume": 1228104.0}, {"date": "1993-02-08", "close": 1.43122915, "volume": 2031965.0}, {"date": "1993-02-09", "close": 1.4559909, "volume": 5321716.0}, {"date": "1993-02-10", "close": 1.46094325, "volume": 2447727.0}, {"date": "1993-02-11", "close": 1.4658956, "volume": 2065080.0}, {"date": "1993-02-12", "close": 1.4658956, "volume": 2544651.0}, {"date": "1993-02-15", "close": 1.46094325, "volume": 1780367.0}, {"date": "1993-02-16", "close": 1.4559909, "volume": 1884762.0}, {"date": "1993-02-17", "close": 1.44113385, "volume": 1255566.0}, {"date": "1993-02-18", "close": 1.46094325, "volume": 951669.0}, {"date": "1993-02-19", "close": 1.4460862, "volume": 1858714.0}, {"date": "1993-02-22", "close": 1.4460862, "volume": 1124517.0}, {"date": "1993-02-23", "close": 1.4658956, "volume": 1424778.0}, {"date": "1993-02-24", "close": 1.485705, "volume": 2253476.0}, {"date": "1993-02-25", "close": 1.4758003, "volume": 4461720.0}, {"date": "1993-02-26", "close": 1.4658956, "volume": 6036124.0}, {"date": "1993-03-01", "close": 1.5154191, "volume": 3166376.0}, {"date": "1993-03-02", "close": 1.5451332, "volume": 9528002.0}, {"date": "1993-03-03", "close": 1.53027615, "volume": 7110160.0}, {"date": "1993-03-04", "close": 1.5352285, "volume": 1237796.0}, {"date": "1993-03-05", "close": 1.5253238, "volume": 10096419.0}, {"date": "1993-03-08", "close": 1.5253238, "volume": 600927.0}, {"date": "1993-03-09", "close": 1.5748473, "volume": 3885226.0}, {"date": "1993-03-10", "close": 1.61941845, "volume": 3548618.0}, {"date": "1993-03-11", "close": 1.6144661, "volume": 3321453.0}, {"date": "1993-03-12", "close": 1.584752, "volume": 4158430.0}, {"date": "1993-03-15", "close": 1.5352285, "volume": 3063192.0}, {"date": "1993-03-16", "close": 1.5550379, "volume": 4005977.0}, {"date": "1993-03-17", "close": 1.5649426, "volume": 1742809.0}, {"date": "1993-03-18", "close": 1.5649426, "volume": null}, {"date": "1993-03-19", "close": 1.55008555, "volume": 1120882.0}, {"date": "1993-03-22", "close": 1.5451332, "volume": 1645683.0}, {"date": "1993-03-23", "close": 1.5550379, "volume": 2078407.0}, {"date": "1993-03-24", "close": 1.5550379, "volume": 2647430.0}, {"date": "1993-03-25", "close": 1.5154191, "volume": 4172565.0}, {"date": "1993-03-26", "close": 1.5253238, "volume": 3299242.0}, {"date": "1993-03-29", "close": 1.5055144, "volume": 2691450.0}, {"date": "1993-03-30", "close": 1.4956097, "volume": 5930720.0}, {"date": "1993-03-31", "close": 1.48075265, "volume": 3502983.0}, {"date": "1993-04-01", "close": 1.43122915, "volume": 4312296.0}, {"date": "1993-04-02", "close": 1.47084795, "volume": 1810050.0}, {"date": "1993-04-05", "close": 1.4758003, "volume": 2518602.0}, {"date": "1993-04-06", "close": 1.4758003, "volume": 2086080.0}, {"date": "1993-04-07", "close": 1.4758003, "volume": 5662564.0}, {"date": "1993-04-08", "close": 1.485705, "volume": 1020526.0}, {"date": "1993-04-09", "close": 1.485705, "volume": null}, {"date": "1993-04-12", "close": 1.485705, "volume": null}, {"date": "1993-04-13", "close": 1.52037145, "volume": 1607924.0}, {"date": "1993-04-14", "close": 1.51046675, "volume": 1519279.0}, {"date": "1993-04-15", "close": 1.5154191, "volume": 1122094.0}, {"date": "1993-04-16", "close": 1.5451332, "volume": 720668.0}, {"date": "1993-04-19", "close": 1.5451332, "volume": 3794158.0}, {"date": "1993-04-20", "close": 1.55008555, "volume": 1657193.0}, {"date": "1993-04-21", "close": 1.52037145, "volume": 1370662.0}, {"date": "1993-04-22", "close": 1.5550379, "volume": 2295880.0}, {"date": "1993-04-23", "close": 1.5451332, "volume": 1410442.0}, {"date": "1993-04-26", "close": 1.5451332, "volume": 2060032.0}, {"date": "1993-04-27", "close": 1.5253238, "volume": 1245671.0}, {"date": "1993-04-28", "close": 1.53027615, "volume": 465436.0}, {"date": "1993-04-29", "close": 1.48075265, "volume": 2028734.0}, {"date": "1993-04-30", "close": 1.4758003, "volume": 3369511.0}, {"date": "1993-05-03", "close": 1.47084795, "volume": 981554.0}, {"date": "1993-05-04", "close": 1.4758003, "volume": 1555221.0}, {"date": "1993-05-05", "close": 1.49065735, "volume": 1010026.0}, {"date": "1993-05-06", "close": 1.4956097, "volume": 1900108.0}, {"date": "1993-05-07", "close": 1.4758003, "volume": 1061718.0}, {"date": "1993-05-10", "close": 1.46094325, "volume": 6061163.0}, {"date": "1993-05-11", "close": 1.46094325, "volume": null}, {"date": "1993-05-12", "close": 1.49065735, "volume": 2725575.0}, {"date": "1993-05-13", "close": 1.46094325, "volume": 1361374.0}, {"date": "1993-05-14", "close": 1.485705, "volume": 1161873.0}, {"date": "1993-05-17", "close": 1.4658956, "volume": 624754.0}, {"date": "1993-05-18", "close": 1.46094325, "volume": 1651741.0}, {"date": "1993-05-19", "close": 1.45103855, "volume": 2176139.0}, {"date": "1993-05-20", "close": 1.4559909, "volume": 1583289.0}, {"date": "1993-05-21", "close": 1.4460862, "volume": 2659949.0}, {"date": "1993-05-24", "close": 1.43122915, "volume": 1638010.0}, {"date": "1993-05-25", "close": 1.4460862, "volume": 3601523.0}, {"date": "1993-05-26", "close": 1.485705, "volume": 2799479.0}, {"date": "1993-05-27", "close": 1.5055144, "volume": 3805264.0}, {"date": "1993-05-28", "close": 1.5154191, "volume": 6617868.0}, {"date": "1993-05-31", "close": 1.4956097, "volume": 1356124.0}, {"date": "1993-06-01", "close": 1.49065735, "volume": 1035266.0}, {"date": "1993-06-02", "close": 1.50056205, "volume": 1337345.0}, {"date": "1993-06-03", "close": 1.48075265, "volume": 1510394.0}, {"date": "1993-06-04", "close": 1.4758003, "volume": 1611962.0}, {"date": "1993-06-07", "close": 1.48075265, "volume": 679072.0}, {"date": "1993-06-08", "close": 1.4658956, "volume": 5646612.0}, {"date": "1993-06-09", "close": 1.4758003, "volume": 777611.0}, {"date": "1993-06-10", "close": 1.47084795, "volume": 2335457.0}, {"date": "1993-06-11", "close": 1.47084795, "volume": null}, {"date": "1993-06-14", "close": 1.47084795, "volume": null}, {"date": "1993-06-15", "close": 1.485705, "volume": 718649.0}, {"date": "1993-06-16", "close": 1.47084795, "volume": 729755.0}, {"date": "1993-06-17", "close": 1.47084795, "volume": 1213363.0}, {"date": "1993-06-18", "close": 1.4559909, "volume": 1063334.0}, {"date": "1993-06-21", "close": 1.4361815, "volume": 893919.0}, {"date": "1993-06-22", "close": 1.4361815, "volume": 820419.0}, {"date": "1993-06-23", "close": 1.4361815, "volume": 722283.0}, {"date": "1993-06-24", "close": 1.4361815, "volume": null}, {"date": "1993-06-25", "close": 1.43122915, "volume": 995689.0}, {"date": "1993-06-28", "close": 1.46094325, "volume": 1357941.0}, {"date": "1993-06-29", "close": 1.4658956, "volume": 2029138.0}, {"date": "1993-06-30", "close": 1.50056205, "volume": 3307723.0}, {"date": "1993-07-01", "close": 1.51046675, "volume": 1529981.0}, {"date": "1993-07-02", "close": 1.49065735, "volume": 2934768.0}, {"date": "1993-07-05", "close": 1.4758003, "volume": 644744.0}, {"date": "1993-07-06", "close": 1.4460862, "volume": 865650.0}, {"date": "1993-07-07", "close": 1.45103855, "volume": 2624209.0}, {"date": "1993-07-08", "close": 1.47084795, "volume": 7061294.0}, {"date": "1993-07-09", "close": 1.46094325, "volume": 4964512.0}, {"date": "1993-07-12", "close": 1.47084795, "volume": 1260816.0}, {"date": "1993-07-13", "close": 1.47084795, "volume": 1628520.0}, {"date": "1993-07-14", "close": 1.485705, "volume": 2665199.0}, {"date": "1993-07-15", "close": 1.4956097, "volume": 6574253.0}, {"date": "1993-07-16", "close": 1.485705, "volume": 2283966.0}, {"date": "1993-07-19", "close": 1.4758003, "volume": 3729744.0}, {"date": "1993-07-20", "close": 1.51046675, "volume": 4128343.0}, {"date": "1993-07-21", "close": 1.50056205, "volume": 7979848.0}, {"date": "1993-07-22", "close": 1.485705, "volume": 6691773.0}, {"date": "1993-07-23", "close": 1.485705, "volume": 9238442.0}, {"date": "1993-07-26", "close": 1.4956097, "volume": 1581673.0}, {"date": "1993-07-27", "close": 1.485705, "volume": 2939211.0}, {"date": "1993-07-28", "close": 1.485705, "volume": 1354710.0}, {"date": "1993-07-29", "close": 1.5055144, "volume": 1512211.0}, {"date": "1993-07-30", "close": 1.5253238, "volume": 12966370.0}, {"date": "1993-08-02", "close": 1.54018085, "volume": 6383636.0}, {"date": "1993-08-03", "close": 1.53027615, "volume": 1191959.0}, {"date": "1993-08-04", "close": 1.55008555, "volume": 1476673.0}, {"date": "1993-08-05", "close": 1.5451332, "volume": 1789252.0}, {"date": "1993-08-06", "close": 1.5352285, "volume": 2867326.0}, {"date": "1993-08-09", "close": 1.53027615, "volume": 1518067.0}, {"date": "1993-08-10", "close": 1.5352285, "volume": 795178.0}, {"date": "1993-08-11", "close": 1.55008555, "volume": 3833937.0}, {"date": "1993-08-12", "close": 1.5748473, "volume": 2692257.0}, {"date": "1993-08-13", "close": 1.5550379, "volume": 1299383.0}, {"date": "1993-08-16", "close": 1.56989495, "volume": 1682434.0}, {"date": "1993-08-17", "close": 1.5550379, "volume": 6627965.0}, {"date": "1993-08-18", "close": 1.5748473, "volume": 10944097.0}, {"date": "1993-08-19", "close": 1.5946567, "volume": 5873171.0}, {"date": "1993-08-20", "close": 1.57979965, "volume": 3133664.0}, {"date": "1993-08-23", "close": 1.584752, "volume": 1028603.0}, {"date": "1993-08-24", "close": 1.57979965, "volume": 1405797.0}, {"date": "1993-08-25", "close": 1.584752, "volume": 1525336.0}, {"date": "1993-08-26", "close": 1.584752, "volume": 2438438.0}, {"date": "1993-08-27", "close": 1.683799, "volume": 42082042.0}, {"date": "1993-08-30", "close": 1.7234178, "volume": 6408877.0}, {"date": "1993-08-31", "close": 1.70856075, "volume": 3221501.0}, {"date": "1993-09-01", "close": 1.7729413, "volume": 23073288.0}, {"date": "1993-09-02", "close": 1.79770305, "volume": 15752118.0}, {"date": "1993-09-03", "close": 1.80760775, "volume": 10269266.0}, {"date": "1993-09-06", "close": 1.81751245, "volume": 2344543.0}, {"date": "1993-09-07", "close": 1.82741715, "volume": 6330328.0}, {"date": "1993-09-08", "close": 1.8125601, "volume": 2641372.0}, {"date": "1993-09-09", "close": 1.8026554, "volume": 2165639.0}, {"date": "1993-09-10", "close": 1.7927507, "volume": 2519006.0}, {"date": "1993-09-13", "close": 1.80760775, "volume": 2463881.0}, {"date": "1993-09-14", "close": 1.7630366, "volume": 5006108.0}, {"date": "1993-09-15", "close": 1.75808425, "volume": 2020455.0}, {"date": "1993-09-16", "close": 1.7432272, "volume": 2203802.0}, {"date": "1993-09-17", "close": 1.7630366, "volume": 3648975.0}, {"date": "1993-09-20", "close": 1.7729413, "volume": 1988955.0}, {"date": "1993-09-21", "close": 1.76798895, "volume": 8380264.0}, {"date": "1993-09-22", "close": 1.76798895, "volume": 7862530.0}, {"date": "1993-09-23", "close": 1.75808425, "volume": 2471554.0}, {"date": "1993-09-24", "close": 1.8323695, "volume": 11868911.0}, {"date": "1993-09-27", "close": 1.8422742, "volume": 3602128.0}, {"date": "1993-09-28", "close": 1.8323695, "volume": 8571284.0}, {"date": "1993-09-29", "close": 1.7927507, "volume": 16825951.0}, {"date": "1993-09-30", "close": 1.79770305, "volume": 4029198.0}, {"date": "1993-10-01", "close": 1.80760775, "volume": 4531788.0}, {"date": "1993-10-04", "close": 1.8125601, "volume": 687149.0}, {"date": "1993-10-05", "close": 1.82741715, "volume": 2536775.0}, {"date": "1993-10-06", "close": 1.8026554, "volume": 3366483.0}, {"date": "1993-10-07", "close": 1.81751245, "volume": 3477743.0}, {"date": "1993-10-08", "close": 1.84722655, "volume": 2180177.0}, {"date": "1993-10-11", "close": 1.86703595, "volume": 2551718.0}, {"date": "1993-10-12", "close": 1.8422742, "volume": 1616000.0}, {"date": "1993-10-13", "close": 1.8323695, "volume": 2151302.0}, {"date": "1993-10-14", "close": 1.881893, "volume": 4460307.0}, {"date": "1993-10-15", "close": 1.93636885, "volume": 6078932.0}, {"date": "1993-10-18", "close": 1.9314165, "volume": 6450877.0}, {"date": "1993-10-19", "close": 1.88684535, "volume": 4446172.0}, {"date": "1993-10-20", "close": 1.8620836, "volume": 3286722.0}, {"date": "1993-10-21", "close": 1.9116071, "volume": 29945783.0}, {"date": "1993-10-22", "close": 1.9314165, "volume": 2320515.0}, {"date": "1993-10-25", "close": 1.9413212, "volume": 1507567.0}, {"date": "1993-10-26", "close": 1.9512259, "volume": 1839531.0}, {"date": "1993-10-27", "close": 1.97598765, "volume": 2810585.0}, {"date": "1993-10-28", "close": 1.97598765, "volume": 3134270.0}, {"date": "1993-10-29", "close": 1.98589235, "volume": 4478076.0}, {"date": "1993-11-01", "close": 2.0304635, "volume": 5601987.0}, {"date": "1993-11-02", "close": 2.0304635, "volume": 1672337.0}, {"date": "1993-11-03", "close": 2.0106541, "volume": 3090250.0}, {"date": "1993-11-04", "close": 2.00570175, "volume": 1911214.0}, {"date": "1993-11-05", "close": 1.9512259, "volume": 2005714.0}, {"date": "1993-11-08", "close": 1.93636885, "volume": 1064343.0}, {"date": "1993-11-09", "close": 1.881893, "volume": 5783719.0}, {"date": "1993-11-10", "close": 1.9017024, "volume": 3447252.0}, {"date": "1993-11-11", "close": 1.9314165, "volume": 3862207.0}, {"date": "1993-11-12", "close": 1.98094, "volume": 5589871.0}, {"date": "1993-11-15", "close": 1.98589235, "volume": 1763405.0}, {"date": "1993-11-16", "close": 2.03541585, "volume": 2218745.0}, {"date": "1993-11-17", "close": 2.0898917, "volume": 3037750.0}, {"date": "1993-11-18", "close": 2.0601776, "volume": 1687886.0}, {"date": "1993-11-19", "close": 2.0304635, "volume": 3811726.0}, {"date": "1993-11-22", "close": 2.01560645, "volume": 3539936.0}, {"date": "1993-11-23", "close": 1.98589235, "volume": 4634971.0}, {"date": "1993-11-24", "close": 2.00570175, "volume": 2015407.0}, {"date": "1993-11-25", "close": 2.0205588, "volume": 3988208.0}, {"date": "1993-11-26", "close": 2.01560645, "volume": 9007643.0}, {"date": "1993-11-29", "close": 1.9908447, "volume": 1912223.0}, {"date": "1993-11-30", "close": 1.96608295, "volume": 5702141.0}, {"date": "1993-12-01", "close": 1.9710353, "volume": 3110443.0}, {"date": "1993-12-02", "close": 2.00570175, "volume": 2324553.0}, {"date": "1993-12-03", "close": 1.98094, "volume": 1768857.0}, {"date": "1993-12-06", "close": 2.00570175, "volume": 1281412.0}, {"date": "1993-12-07", "close": 2.0304635, "volume": 2821893.0}, {"date": "1993-12-08", "close": 2.06512995, "volume": 2868739.0}, {"date": "1993-12-09", "close": 2.06512995, "volume": 3453108.0}, {"date": "1993-12-10", "close": 2.0403682, "volume": 4142074.0}, {"date": "1993-12-13", "close": 2.07503465, "volume": 1511404.0}, {"date": "1993-12-14", "close": 2.0502729, "volume": 3455329.0}, {"date": "1993-12-15", "close": 2.0304635, "volume": 998314.0}, {"date": "1993-12-16", "close": 1.99579705, "volume": 2412592.0}, {"date": "1993-12-17", "close": 2.0106541, "volume": 1679405.0}, {"date": "1993-12-20", "close": 1.98094, "volume": 2434400.0}, {"date": "1993-12-21", "close": 1.98094, "volume": 1418115.0}, {"date": "1993-12-22", "close": 1.96608295, "volume": 3490060.0}, {"date": "1993-12-23", "close": 1.99579705, "volume": 1411047.0}, {"date": "1993-12-24", "close": 2.0106541, "volume": 395974.0}, {"date": "1993-12-27", "close": 2.0106541, "volume": null}, {"date": "1993-12-28", "close": 2.0106541, "volume": null}, {"date": "1993-12-29", "close": 2.0898917, "volume": 1540481.0}, {"date": "1993-12-30", "close": 2.1295105, "volume": 3065615.0}, {"date": "1993-12-31", "close": 2.1196058, "volume": 2486900.0}, {"date": "1994-01-03", "close": 2.1196058, "volume": null}, {"date": "1994-01-04", "close": 2.14436755, "volume": 5116157.0}, {"date": "1994-01-05", "close": 2.1295105, "volume": 2912153.0}, {"date": "1994-01-06", "close": 2.1295105, "volume": 3225539.0}, {"date": "1994-01-07", "close": 2.1295105, "volume": 1193373.0}, {"date": "1994-01-10", "close": 2.13446285, "volume": 1081709.0}, {"date": "1994-01-11", "close": 2.11465345, "volume": 1577837.0}, {"date": "1994-01-12", "close": 2.12455815, "volume": 1523317.0}, {"date": "1994-01-13", "close": 2.0997964, "volume": 1064747.0}, {"date": "1994-01-14", "close": 2.1295105, "volume": 6895716.0}, {"date": "1994-01-17", "close": 2.14436755, "volume": 2166042.0}, {"date": "1994-01-18", "close": 2.1295105, "volume": 1563298.0}, {"date": "1994-01-19", "close": 2.1196058, "volume": 1160863.0}, {"date": "1994-01-20", "close": 2.12455815, "volume": 5334841.0}, {"date": "1994-01-21", "close": 2.1097011, "volume": 4853251.0}, {"date": "1994-01-24", "close": 2.09484405, "volume": 2808969.0}, {"date": "1994-01-25", "close": 2.0898917, "volume": 2406736.0}, {"date": "1994-01-26", "close": 2.0898917, "volume": null}, {"date": "1994-01-27", "close": 2.10474875, "volume": 3951054.0}, {"date": "1994-01-28", "close": 2.11465345, "volume": 4988945.0}, {"date": "1994-01-31", "close": 2.14436755, "volume": 10651105.0}, {"date": "1994-02-01", "close": 2.1889387, "volume": 5270629.0}, {"date": "1994-02-02", "close": 2.22360515, "volume": 8011550.0}, {"date": "1994-02-03", "close": 2.2483669, "volume": 4094622.0}, {"date": "1994-02-04", "close": 2.2582716, "volume": 2783123.0}, {"date": "1994-02-07", "close": 2.2285575, "volume": 2905893.0}, {"date": "1994-02-08", "close": 2.2582716, "volume": 3434329.0}, {"date": "1994-02-09", "close": 2.2087481, "volume": 3263501.0}, {"date": "1994-02-10", "close": 2.20379575, "volume": 2707805.0}, {"date": "1994-02-11", "close": 2.2483669, "volume": 4487970.0}, {"date": "1994-02-14", "close": 2.2681763, "volume": 2643190.0}, {"date": "1994-02-15", "close": 2.26322395, "volume": 2241562.0}, {"date": "1994-02-16", "close": 2.2681763, "volume": 2164629.0}, {"date": "1994-02-17", "close": 2.2483669, "volume": 2468121.0}, {"date": "1994-02-18", "close": 2.23350985, "volume": 833544.0}, {"date": "1994-02-21", "close": 2.18398635, "volume": 2057811.0}, {"date": "1994-02-22", "close": 2.22360515, "volume": 2696700.0}, {"date": "1994-02-23", "close": 2.24341455, "volume": 1917070.0}, {"date": "1994-02-24", "close": 2.2285575, "volume": 2552929.0}, {"date": "1994-02-25", "close": 2.19389105, "volume": 13502277.0}, {"date": "1994-02-28", "close": 2.2087481, "volume": 1550779.0}, {"date": "1994-03-01", "close": 2.2285575, "volume": 2957384.0}, {"date": "1994-03-02", "close": 2.1394152, "volume": 4453239.0}, {"date": "1994-03-03", "close": 2.0898917, "volume": 1421345.0}, {"date": "1994-03-04", "close": 2.07503465, "volume": 1965935.0}, {"date": "1994-03-07", "close": 2.10474875, "volume": 1846396.0}, {"date": "1994-03-08", "close": 2.1493199, "volume": 2293860.0}, {"date": "1994-03-09", "close": 2.1295105, "volume": 3713792.0}, {"date": "1994-03-10", "close": 2.1196058, "volume": 4359345.0}, {"date": "1994-03-11", "close": 2.1097011, "volume": 3170616.0}, {"date": "1994-03-14", "close": 2.1196058, "volume": 1042737.0}, {"date": "1994-03-15", "close": 2.0997964, "volume": 897150.0}, {"date": "1994-03-16", "close": 2.0898917, "volume": 3877553.0}, {"date": "1994-03-17", "close": 2.05522525, "volume": 3288136.0}, {"date": "1994-03-18", "close": 2.06512995, "volume": 3534887.0}, {"date": "1994-03-21", "close": 2.04532055, "volume": 1901320.0}, {"date": "1994-03-22", "close": 2.0502729, "volume": 3602532.0}, {"date": "1994-03-23", "close": 2.0700823, "volume": 4364595.0}, {"date": "1994-03-24", "close": 2.03541585, "volume": 1941099.0}, {"date": "1994-03-25", "close": 1.99579705, "volume": 3136491.0}, {"date": "1994-03-28", "close": 1.95617825, "volume": 3194645.0}, {"date": "1994-03-29", "close": 1.88684535, "volume": 3088231.0}, {"date": "1994-03-30", "close": 1.881893, "volume": 3890678.0}, {"date": "1994-03-31", "close": 1.8323695, "volume": 3150020.0}, {"date": "1994-04-01", "close": 1.8323695, "volume": null}, {"date": "1994-04-04", "close": 1.8323695, "volume": null}, {"date": "1994-04-05", "close": 1.85713125, "volume": 2292447.0}, {"date": "1994-04-06", "close": 1.8521789, "volume": 3987804.0}, {"date": "1994-04-07", "close": 1.8521789, "volume": 4501499.0}, {"date": "1994-04-08", "close": 1.85713125, "volume": 3334982.0}, {"date": "1994-04-11", "close": 1.82741715, "volume": 3032096.0}, {"date": "1994-04-12", "close": 1.90665475, "volume": 3954082.0}, {"date": "1994-04-13", "close": 1.90665475, "volume": 3595465.0}, {"date": "1994-04-14", "close": 1.88684535, "volume": 1684453.0}, {"date": "1994-04-15", "close": 1.8323695, "volume": 2702959.0}, {"date": "1994-04-18", "close": 1.8620836, "volume": 1964118.0}, {"date": "1994-04-19", "close": 1.8224648, "volume": 2864701.0}, {"date": "1994-04-20", "close": 1.8026554, "volume": 2401082.0}, {"date": "1994-04-21", "close": 1.7630366, "volume": 3122154.0}, {"date": "1994-04-22", "close": 1.81751245, "volume": 2444698.0}, {"date": "1994-04-25", "close": 1.81751245, "volume": null}, {"date": "1994-04-26", "close": 1.83732185, "volume": 1765223.0}, {"date": "1994-04-27", "close": 1.782846, "volume": 6215635.0}, {"date": "1994-04-28", "close": 1.80760775, "volume": 2233687.0}, {"date": "1994-04-29", "close": 1.79770305, "volume": 1961695.0}, {"date": "1994-05-02", "close": 1.79770305, "volume": 975900.0}, {"date": "1994-05-03", "close": 1.79770305, "volume": 1375912.0}, {"date": "1994-05-04", "close": 1.75808425, "volume": 2625016.0}, {"date": "1994-05-05", "close": 1.7135131, "volume": 4464345.0}, {"date": "1994-05-06", "close": 1.7135131, "volume": 3080356.0}, {"date": "1994-05-09", "close": 1.7036084, "volume": 2458025.0}, {"date": "1994-05-10", "close": 1.70856075, "volume": 4049795.0}, {"date": "1994-05-11", "close": 1.76798895, "volume": 5245792.0}, {"date": "1994-05-12", "close": 1.7432272, "volume": 6345472.0}, {"date": "1994-05-13", "close": 1.7432272, "volume": 5716074.0}, {"date": "1994-05-16", "close": 1.73827485, "volume": 4721799.0}, {"date": "1994-05-17", "close": 1.75808425, "volume": 6874918.0}, {"date": "1994-05-18", "close": 1.76798895, "volume": 7268065.0}, {"date": "1994-05-19", "close": 1.75808425, "volume": 1751694.0}, {"date": "1994-05-20", "close": 1.8224648, "volume": 6718023.0}, {"date": "1994-05-23", "close": 1.81751245, "volume": 2326572.0}, {"date": "1994-05-24", "close": 1.8323695, "volume": 3285309.0}, {"date": "1994-05-25", "close": 1.8026554, "volume": 2823306.0}, {"date": "1994-05-26", "close": 1.79770305, "volume": 2245601.0}, {"date": "1994-05-27", "close": 1.782846, "volume": 4953204.0}, {"date": "1994-05-30", "close": 1.7531319, "volume": 1719386.0}, {"date": "1994-05-31", "close": 1.74817955, "volume": 3961756.0}, {"date": "1994-06-01", "close": 1.74817955, "volume": 3792947.0}, {"date": "1994-06-02", "close": 1.74817955, "volume": 4331075.0}, {"date": "1994-06-03", "close": 1.7432272, "volume": 2801094.0}, {"date": "1994-06-06", "close": 1.7234178, "volume": 1435884.0}, {"date": "1994-06-07", "close": 1.7333225, "volume": 4906358.0}, {"date": "1994-06-08", "close": 1.7333225, "volume": 5320706.0}, {"date": "1994-06-09", "close": 1.7333225, "volume": 1948974.0}, {"date": "1994-06-10", "close": 1.7333225, "volume": 2370188.0}, {"date": "1994-06-13", "close": 1.7333225, "volume": null}, {"date": "1994-06-14", "close": 1.7333225, "volume": 1939079.0}, {"date": "1994-06-15", "close": 1.7036084, "volume": 2948903.0}, {"date": "1994-06-16", "close": 1.7135131, "volume": 2001474.0}, {"date": "1994-06-17", "close": 1.72837015, "volume": 1804800.0}, {"date": "1994-06-20", "close": 1.6738943, "volume": 2221975.0}, {"date": "1994-06-21", "close": 1.6342755, "volume": 12546973.0}, {"date": "1994-06-22", "close": 1.66894195, "volume": 4344200.0}, {"date": "1994-06-23", "close": 1.6738943, "volume": 4679395.0}, {"date": "1994-06-24", "close": 1.6738943, "volume": 4981877.0}, {"date": "1994-06-27", "close": 1.60951375, "volume": 4507153.0}, {"date": "1994-06-28", "close": 1.6342755, "volume": 7863943.0}, {"date": "1994-06-29", "close": 1.64913255, "volume": 4824174.0}, {"date": "1994-06-30", "close": 1.6540849, "volume": 5398245.0}, {"date": "1994-07-01", "close": 1.62932315, "volume": 2773835.0}, {"date": "1994-07-04", "close": 1.64913255, "volume": 4909588.0}, {"date": "1994-07-05", "close": 1.67884665, "volume": 3220895.0}, {"date": "1994-07-06", "close": 1.67884665, "volume": 2348380.0}, {"date": "1994-07-07", "close": 1.64913255, "volume": 1184690.0}, {"date": "1994-07-08", "close": 1.62932315, "volume": 5261139.0}, {"date": "1994-07-11", "close": 1.6045614, "volume": 2473977.0}, {"date": "1994-07-12", "close": 1.60951375, "volume": 3082375.0}, {"date": "1994-07-13", "close": 1.60951375, "volume": 4363787.0}, {"date": "1994-07-14", "close": 1.6342755, "volume": 7361354.0}, {"date": "1994-07-15", "close": 1.68875135, "volume": 11775016.0}, {"date": "1994-07-18", "close": 1.7333225, "volume": 4543298.0}, {"date": "1994-07-19", "close": 1.7333225, "volume": 4075237.0}, {"date": "1994-07-20", "close": 1.7333225, "volume": 2910941.0}, {"date": "1994-07-21", "close": 1.71846545, "volume": 1651539.0}, {"date": "1994-07-22", "close": 1.7234178, "volume": 2834210.0}, {"date": "1994-07-25", "close": 1.72837015, "volume": 1911012.0}, {"date": "1994-07-26", "close": 1.7234178, "volume": 914919.0}, {"date": "1994-07-27", "close": 1.7135131, "volume": 2144436.0}, {"date": "1994-07-28", "close": 1.7333225, "volume": 1255162.0}, {"date": "1994-07-29", "close": 1.7630366, "volume": 5552314.0}, {"date": "1994-08-01", "close": 1.782846, "volume": 4394076.0}, {"date": "1994-08-02", "close": 1.7729413, "volume": 2484679.0}, {"date": "1994-08-03", "close": 1.7729413, "volume": 2196735.0}, {"date": "1994-08-04", "close": 1.7729413, "volume": 1503731.0}, {"date": "1994-08-05", "close": 1.7630366, "volume": 1750280.0}, {"date": "1994-08-08", "close": 1.74817955, "volume": 892102.0}, {"date": "1994-08-09", "close": 1.7630366, "volume": 2008945.0}, {"date": "1994-08-10", "close": 1.7630366, "volume": 3016750.0}, {"date": "1994-08-11", "close": 1.74817955, "volume": 3465426.0}, {"date": "1994-08-12", "close": 1.71846545, "volume": 2291639.0}, {"date": "1994-08-15", "close": 1.7135131, "volume": 778216.0}, {"date": "1994-08-16", "close": 1.7036084, "volume": 1735338.0}, {"date": "1994-08-17", "close": 1.7135131, "volume": 2759700.0}, {"date": "1994-08-18", "close": 1.7234178, "volume": 1793290.0}, {"date": "1994-08-19", "close": 1.7234178, "volume": 1775521.0}, {"date": "1994-08-22", "close": 1.7234178, "volume": 1194584.0}, {"date": "1994-08-23", "close": 1.71846545, "volume": 2275485.0}, {"date": "1994-08-24", "close": 1.71846545, "volume": 3147799.0}, {"date": "1994-08-25", "close": 1.7135131, "volume": 3269559.0}, {"date": "1994-08-26", "close": 1.72837015, "volume": 5800075.0}, {"date": "1994-08-29", "close": 1.7333225, "volume": 3771139.0}, {"date": "1994-08-30", "close": 1.72837015, "volume": 3368098.0}, {"date": "1994-08-31", "close": 1.72837015, "volume": 3549628.0}, {"date": "1994-09-01", "close": 1.70856075, "volume": 1655376.0}, {"date": "1994-09-02", "close": 1.7036084, "volume": 3623734.0}, {"date": "1994-09-05", "close": 1.6738943, "volume": 1846396.0}, {"date": "1994-09-06", "close": 1.69865605, "volume": 1557442.0}, {"date": "1994-09-07", "close": 1.7135131, "volume": 5277898.0}, {"date": "1994-09-08", "close": 1.65903725, "volume": 2423900.0}, {"date": "1994-09-09", "close": 1.60951375, "volume": 3065211.0}, {"date": "1994-09-12", "close": 1.5649426, "volume": 4316335.0}, {"date": "1994-09-13", "close": 1.58970435, "volume": 4178824.0}, {"date": "1994-09-14", "close": 1.6045614, "volume": 1918079.0}, {"date": "1994-09-15", "close": 1.60951375, "volume": 2153523.0}, {"date": "1994-09-16", "close": 1.62932315, "volume": 2191687.0}, {"date": "1994-09-19", "close": 1.64913255, "volume": 3736004.0}, {"date": "1994-09-20", "close": 1.683799, "volume": 5355235.0}, {"date": "1994-09-21", "close": 1.66894195, "volume": 2644603.0}, {"date": "1994-09-22", "close": 1.683799, "volume": 2078003.0}, {"date": "1994-09-23", "close": 1.6738943, "volume": 1325431.0}, {"date": "1994-09-26", "close": 1.6738943, "volume": 2054176.0}, {"date": "1994-09-27", "close": 1.68875135, "volume": 6142538.0}, {"date": "1994-09-28", "close": 1.64913255, "volume": 4589336.0}, {"date": "1994-09-29", "close": 1.683799, "volume": 4161055.0}, {"date": "1994-09-30", "close": 1.63922785, "volume": 8560784.0}, {"date": "1994-10-03", "close": 1.64913255, "volume": 549032.0}, {"date": "1994-10-04", "close": 1.6342755, "volume": 2346765.0}, {"date": "1994-10-05", "close": 1.6243708, "volume": 1185296.0}, {"date": "1994-10-06", "close": 1.61941845, "volume": 1375307.0}, {"date": "1994-10-07", "close": 1.60951375, "volume": 890284.0}, {"date": "1994-10-10", "close": 1.6243708, "volume": 1660626.0}, {"date": "1994-10-11", "close": 1.6144661, "volume": 3117712.0}, {"date": "1994-10-12", "close": 1.62932315, "volume": 1213363.0}, {"date": "1994-10-13", "close": 1.6441802, "volume": 2326976.0}, {"date": "1994-10-14", "close": 1.6639896, "volume": 6050663.0}, {"date": "1994-10-17", "close": 1.683799, "volume": 5864489.0}, {"date": "1994-10-18", "close": 1.67884665, "volume": 1127747.0}, {"date": "1994-10-19", "close": 1.6639896, "volume": 2967884.0}, {"date": "1994-10-20", "close": 1.65903725, "volume": 1989964.0}, {"date": "1994-10-21", "close": 1.67884665, "volume": 1677385.0}, {"date": "1994-10-24", "close": 1.6639896, "volume": 1349864.0}, {"date": "1994-10-25", "close": 1.65903725, "volume": 1309277.0}, {"date": "1994-10-26", "close": 1.6243708, "volume": 2053772.0}, {"date": "1994-10-27", "close": 1.6243708, "volume": 1155007.0}, {"date": "1994-10-28", "close": 1.60951375, "volume": 1408826.0}, {"date": "1994-10-31", "close": 1.67884665, "volume": 3499753.0}, {"date": "1994-11-01", "close": 1.683799, "volume": 3343261.0}, {"date": "1994-11-02", "close": 1.6441802, "volume": 7771462.0}, {"date": "1994-11-03", "close": 1.63922785, "volume": 4751078.0}, {"date": "1994-11-04", "close": 1.6342755, "volume": 1202863.0}, {"date": "1994-11-07", "close": 1.61941845, "volume": 1399538.0}, {"date": "1994-11-08", "close": 1.6045614, "volume": 6463396.0}, {"date": "1994-11-09", "close": 1.6243708, "volume": 1278787.0}, {"date": "1994-11-10", "close": 1.6144661, "volume": 1819338.0}, {"date": "1994-11-11", "close": 1.584752, "volume": 4753299.0}, {"date": "1994-11-14", "close": 1.584752, "volume": 3743677.0}, {"date": "1994-11-15", "close": 1.6243708, "volume": 6229568.0}, {"date": "1994-11-16", "close": 1.62932315, "volume": 6151019.0}, {"date": "1994-11-17", "close": 1.6342755, "volume": 1456884.0}, {"date": "1994-11-18", "close": 1.6540849, "volume": 5813402.0}, {"date": "1994-11-21", "close": 1.6441802, "volume": 4184882.0}, {"date": "1994-11-22", "close": 1.6342755, "volume": 4262017.0}, {"date": "1994-11-23", "close": 1.6441802, "volume": 4289479.0}, {"date": "1994-11-24", "close": 1.65903725, "volume": 2650863.0}, {"date": "1994-11-25", "close": 1.68875135, "volume": 8384908.0}, {"date": "1994-11-28", "close": 1.66894195, "volume": 1385201.0}, {"date": "1994-11-29", "close": 1.66894195, "volume": 2978788.0}, {"date": "1994-11-30", "close": 1.65903725, "volume": 4215171.0}, {"date": "1994-12-01", "close": 1.67884665, "volume": 6816158.0}, {"date": "1994-12-02", "close": 1.6639896, "volume": 1979464.0}, {"date": "1994-12-05", "close": 1.67884665, "volume": 969641.0}, {"date": "1994-12-06", "close": 1.683799, "volume": 2329399.0}, {"date": "1994-12-07", "close": 1.6738943, "volume": 1448201.0}, {"date": "1994-12-08", "close": 1.68875135, "volume": 1105334.0}, {"date": "1994-12-09", "close": 1.67884665, "volume": 1560269.0}, {"date": "1994-12-12", "close": 1.6738943, "volume": 2436621.0}, {"date": "1994-12-13", "close": 1.70856075, "volume": 2151706.0}, {"date": "1994-12-14", "close": 1.7630366, "volume": 3702081.0}, {"date": "1994-12-15", "close": 1.7531319, "volume": 3501368.0}, {"date": "1994-12-16", "close": 1.71846545, "volume": 6447848.0}, {"date": "1994-12-19", "close": 1.7234178, "volume": 3814755.0}, {"date": "1994-12-20", "close": 1.70856075, "volume": 2249033.0}, {"date": "1994-12-21", "close": 1.6937037, "volume": 7152362.0}, {"date": "1994-12-22", "close": 1.6937037, "volume": 945814.0}, {"date": "1994-12-23", "close": 1.71846545, "volume": 1787636.0}, {"date": "1994-12-26", "close": 1.71846545, "volume": null}, {"date": "1994-12-27", "close": 1.71846545, "volume": null}, {"date": "1994-12-28", "close": 1.7135131, "volume": 1360768.0}, {"date": "1994-12-29", "close": 1.70856075, "volume": 2213495.0}, {"date": "1994-12-30", "close": 1.683799, "volume": 1909195.0}, {"date": "1995-01-02", "close": 1.683799, "volume": null}, {"date": "1995-01-03", "close": 1.69865605, "volume": 4968550.0}, {"date": "1995-01-04", "close": 1.69865605, "volume": 1120680.0}, {"date": "1995-01-05", "close": 1.6738943, "volume": 1716155.0}, {"date": "1995-01-06", "close": 1.6342755, "volume": 1111392.0}, {"date": "1995-01-09", "close": 1.6342755, "volume": 812947.0}, {"date": "1995-01-10", "close": 1.61941845, "volume": 2377861.0}, {"date": "1995-01-11", "close": 1.6045614, "volume": 9138288.0}, {"date": "1995-01-12", "close": 1.6045614, "volume": 2263976.0}, {"date": "1995-01-13", "close": 1.59960905, "volume": 2115157.0}, {"date": "1995-01-16", "close": 1.6144661, "volume": 2462265.0}, {"date": "1995-01-17", "close": 1.6144661, "volume": 3746302.0}, {"date": "1995-01-18", "close": 1.61941845, "volume": 884631.0}, {"date": "1995-01-19", "close": 1.6342755, "volume": 2210870.0}, {"date": "1995-01-20", "close": 1.6540849, "volume": 2457015.0}, {"date": "1995-01-23", "close": 1.61941845, "volume": 1690712.0}, {"date": "1995-01-24", "close": 1.6441802, "volume": 2160187.0}, {"date": "1995-01-25", "close": 1.6441802, "volume": 1417913.0}, {"date": "1995-01-26", "close": 1.6441802, "volume": null}, {"date": "1995-01-27", "close": 1.6441802, "volume": 1821156.0}, {"date": "1995-01-30", "close": 1.6342755, "volume": 1161469.0}, {"date": "1995-01-31", "close": 1.6144661, "volume": 982766.0}, {"date": "1995-02-01", "close": 1.6342755, "volume": 1427807.0}, {"date": "1995-02-02", "close": 1.683799, "volume": 2020859.0}, {"date": "1995-02-03", "close": 1.7036084, "volume": 2923864.0}, {"date": "1995-02-06", "close": 1.7333225, "volume": 2921239.0}, {"date": "1995-02-07", "close": 1.72837015, "volume": 3532666.0}, {"date": "1995-02-08", "close": 1.72837015, "volume": 4457480.0}, {"date": "1995-02-09", "close": 1.7630366, "volume": 2635315.0}, {"date": "1995-02-10", "close": 1.76798895, "volume": 2948095.0}, {"date": "1995-02-13", "close": 1.7729413, "volume": 3620503.0}, {"date": "1995-02-14", "close": 1.7531319, "volume": 4332489.0}, {"date": "1995-02-15", "close": 1.7333225, "volume": 3424435.0}, {"date": "1995-02-16", "close": 1.74817955, "volume": 4009208.0}, {"date": "1995-02-17", "close": 1.73827485, "volume": 3626359.0}, {"date": "1995-02-20", "close": 1.7135131, "volume": 8239725.0}, {"date": "1995-02-21", "close": 1.71846545, "volume": 1160459.0}, {"date": "1995-02-22", "close": 1.7234178, "volume": 4403970.0}, {"date": "1995-02-23", "close": 1.7432272, "volume": 3245934.0}, {"date": "1995-02-24", "close": 1.76798895, "volume": 20174059.0}, {"date": "1995-02-27", "close": 1.7729413, "volume": 2855816.0}, {"date": "1995-02-28", "close": 1.79770305, "volume": 3852514.0}, {"date": "1995-03-01", "close": 1.83732185, "volume": 1826406.0}, {"date": "1995-03-02", "close": 1.77789365, "volume": 3183539.0}, {"date": "1995-03-03", "close": 1.7333225, "volume": 5975345.0}, {"date": "1995-03-06", "close": 1.71846545, "volume": 1545731.0}, {"date": "1995-03-07", "close": 1.7234178, "volume": 1551789.0}, {"date": "1995-03-08", "close": 1.68875135, "volume": 2103850.0}, {"date": "1995-03-09", "close": 1.6937037, "volume": 3387079.0}, {"date": "1995-03-10", "close": 1.6937037, "volume": 1960685.0}, {"date": "1995-03-13", "close": 1.69865605, "volume": 4093612.0}, {"date": "1995-03-14", "close": 1.69865605, "volume": 2258524.0}, {"date": "1995-03-15", "close": 1.7135131, "volume": 4086545.0}, {"date": "1995-03-16", "close": 1.73827485, "volume": 3579715.0}, {"date": "1995-03-17", "close": 1.7234178, "volume": 2087090.0}, {"date": "1995-03-20", "close": 1.6937037, "volume": 1784809.0}, {"date": "1995-03-21", "close": 1.7135131, "volume": 2656719.0}, {"date": "1995-03-22", "close": 1.6937037, "volume": 1828627.0}, {"date": "1995-03-23", "close": 1.7135131, "volume": 1150363.0}, {"date": "1995-03-24", "close": 1.7333225, "volume": 1727261.0}, {"date": "1995-03-27", "close": 1.75808425, "volume": 1462134.0}, {"date": "1995-03-28", "close": 1.77789365, "volume": 2288207.0}, {"date": "1995-03-29", "close": 1.7630366, "volume": 2552727.0}, {"date": "1995-03-30", "close": 1.7036084, "volume": 6401405.0}, {"date": "1995-03-31", "close": 1.7036084, "volume": 4107949.0}, {"date": "1995-04-03", "close": 1.7135131, "volume": 3123164.0}, {"date": "1995-04-04", "close": 1.72837015, "volume": 5047301.0}, {"date": "1995-04-05", "close": 1.782846, "volume": 5907700.0}, {"date": "1995-04-06", "close": 1.75808425, "volume": 2523045.0}, {"date": "1995-04-07", "close": 1.77789365, "volume": 1378941.0}, {"date": "1995-04-10", "close": 1.7630366, "volume": 1237594.0}, {"date": "1995-04-11", "close": 1.77789365, "volume": 3202116.0}, {"date": "1995-04-12", "close": 1.79770305, "volume": 1877089.0}, {"date": "1995-04-13", "close": 1.782846, "volume": 1059699.0}, {"date": "1995-04-14", "close": 1.782846, "volume": null}, {"date": "1995-04-17", "close": 1.782846, "volume": null}, {"date": "1995-04-18", "close": 1.76798895, "volume": 941977.0}, {"date": "1995-04-19", "close": 1.782846, "volume": 4580654.0}, {"date": "1995-04-20", "close": 1.75808425, "volume": 2915989.0}, {"date": "1995-04-21", "close": 1.7036084, "volume": 2685392.0}, {"date": "1995-04-24", "close": 1.6937037, "volume": 3849284.0}, {"date": "1995-04-25", "close": 1.6937037, "volume": null}, {"date": "1995-04-26", "close": 1.6738943, "volume": 4084929.0}, {"date": "1995-04-27", "close": 1.70856075, "volume": 6084990.0}, {"date": "1995-04-28", "close": 1.72837015, "volume": 2063869.0}, {"date": "1995-05-01", "close": 1.69865605, "volume": 2091128.0}, {"date": "1995-05-02", "close": 1.65903725, "volume": 1488586.0}, {"date": "1995-05-03", "close": 1.66894195, "volume": 1758761.0}, {"date": "1995-05-04", "close": 1.71846545, "volume": 1802982.0}, {"date": "1995-05-05", "close": 1.7036084, "volume": 2441063.0}, {"date": "1995-05-08", "close": 1.7135131, "volume": 1495452.0}, {"date": "1995-05-09", "close": 1.75808425, "volume": 1494240.0}, {"date": "1995-05-10", "close": 1.75808425, "volume": 4572375.0}, {"date": "1995-05-11", "close": 1.71846545, "volume": 3994265.0}, {"date": "1995-05-12", "close": 1.7135131, "volume": 797601.0}, {"date": "1995-05-15", "close": 1.68875135, "volume": 1874464.0}, {"date": "1995-05-16", "close": 1.6937037, "volume": 2914576.0}, {"date": "1995-05-17", "close": 1.69865605, "volume": 3058346.0}, {"date": "1995-05-18", "close": 1.683799, "volume": 1058891.0}, {"date": "1995-05-19", "close": 1.6738943, "volume": 2187244.0}, {"date": "1995-05-22", "close": 1.7036084, "volume": 472099.0}, {"date": "1995-05-23", "close": 1.7432272, "volume": 2432179.0}, {"date": "1995-05-24", "close": 1.72837015, "volume": 2551516.0}, {"date": "1995-05-25", "close": 1.7036084, "volume": 1749472.0}, {"date": "1995-05-26", "close": 1.7036084, "volume": 2643997.0}, {"date": "1995-05-29", "close": 1.71846545, "volume": 1035064.0}, {"date": "1995-05-30", "close": 1.70856075, "volume": 1113007.0}, {"date": "1995-05-31", "close": 1.7234178, "volume": 1297364.0}, {"date": "1995-06-01", "close": 1.7234178, "volume": 1864771.0}, {"date": "1995-06-02", "close": 1.70856075, "volume": 844246.0}, {"date": "1995-06-05", "close": 1.7036084, "volume": 606177.0}, {"date": "1995-06-06", "close": 1.7333225, "volume": 3099337.0}, {"date": "1995-06-07", "close": 1.7333225, "volume": 1910608.0}, {"date": "1995-06-08", "close": 1.7135131, "volume": 2196129.0}, {"date": "1995-06-09", "close": 1.7036084, "volume": 3730956.0}, {"date": "1995-06-12", "close": 1.7036084, "volume": null}, {"date": "1995-06-13", "close": 1.6937037, "volume": 878371.0}, {"date": "1995-06-14", "close": 1.6937037, "volume": 1635385.0}, {"date": "1995-06-15", "close": 1.7036084, "volume": 2166648.0}, {"date": "1995-06-16", "close": 1.69865605, "volume": 1617414.0}, {"date": "1995-06-19", "close": 1.68875135, "volume": 1011035.0}, {"date": "1995-06-20", "close": 1.68875135, "volume": 1426797.0}, {"date": "1995-06-21", "close": 1.68875135, "volume": 1892839.0}, {"date": "1995-06-22", "close": 1.6937037, "volume": 2639555.0}, {"date": "1995-06-23", "close": 1.72837015, "volume": 2583016.0}, {"date": "1995-06-26", "close": 1.7333225, "volume": 2171292.0}, {"date": "1995-06-27", "close": 1.73827485, "volume": 3794360.0}, {"date": "1995-06-28", "close": 1.7432272, "volume": 1679405.0}, {"date": "1995-06-29", "close": 1.74817955, "volume": 1995416.0}, {"date": "1995-06-30", "close": 1.7432272, "volume": 4351268.0}, {"date": "1995-07-03", "close": 1.7333225, "volume": 5679930.0}, {"date": "1995-07-04", "close": 1.7531319, "volume": 2593920.0}, {"date": "1995-07-05", "close": 1.7531319, "volume": 1796319.0}, {"date": "1995-07-06", "close": 1.7531319, "volume": 1885368.0}, {"date": "1995-07-07", "close": 1.7630366, "volume": 1065151.0}, {"date": "1995-07-10", "close": 1.78779835, "volume": 3224530.0}, {"date": "1995-07-11", "close": 1.80760775, "volume": 3004836.0}, {"date": "1995-07-12", "close": 1.82741715, "volume": 4277969.0}, {"date": "1995-07-13", "close": 1.85713125, "volume": 2463073.0}, {"date": "1995-07-14", "close": 1.84722655, "volume": 2192898.0}, {"date": "1995-07-17", "close": 1.8224648, "volume": 1383182.0}, {"date": "1995-07-18", "close": 1.8224648, "volume": 1334316.0}, {"date": "1995-07-19", "close": 1.782846, "volume": 4331883.0}, {"date": "1995-07-20", "close": 1.73827485, "volume": 2861470.0}, {"date": "1995-07-21", "close": 1.77789365, "volume": 6648763.0}, {"date": "1995-07-24", "close": 1.78779835, "volume": 4519269.0}, {"date": "1995-07-25", "close": 1.79770305, "volume": 2976365.0}, {"date": "1995-07-26", "close": 1.79770305, "volume": 2635516.0}, {"date": "1995-07-27", "close": 1.7927507, "volume": 2008743.0}, {"date": "1995-07-28", "close": 1.7729413, "volume": 2295476.0}, {"date": "1995-07-31", "close": 1.7729413, "volume": 1512211.0}, {"date": "1995-08-01", "close": 1.77789365, "volume": 1516250.0}, {"date": "1995-08-02", "close": 1.77789365, "volume": 2498208.0}, {"date": "1995-08-03", "close": 1.70856075, "volume": 7156804.0}, {"date": "1995-08-04", "close": 1.6937037, "volume": 8545640.0}, {"date": "1995-08-07", "close": 1.683799, "volume": 16675518.0}, {"date": "1995-08-08", "close": 1.6738943, "volume": 2446111.0}, {"date": "1995-08-09", "close": 1.65903725, "volume": 1979666.0}, {"date": "1995-08-10", "close": 1.6738943, "volume": 2482862.0}, {"date": "1995-08-11", "close": 1.68875135, "volume": 4324008.0}, {"date": "1995-08-14", "close": 1.683799, "volume": 1334316.0}, {"date": "1995-08-15", "close": 1.69865605, "volume": 1160055.0}, {"date": "1995-08-16", "close": 1.683799, "volume": 2668228.0}, {"date": "1995-08-17", "close": 1.6540849, "volume": 2064676.0}, {"date": "1995-08-18", "close": 1.6243708, "volume": 4541480.0}, {"date": "1995-08-21", "close": 1.60951375, "volume": 3011702.0}, {"date": "1995-08-22", "close": 1.59960905, "volume": 1611962.0}, {"date": "1995-08-23", "close": 1.6144661, "volume": 2246206.0}, {"date": "1995-08-24", "close": 1.6342755, "volume": 1114420.0}, {"date": "1995-08-25", "close": 1.6342755, "volume": 6022999.0}, {"date": "1995-08-28", "close": 1.6441802, "volume": 1982493.0}, {"date": "1995-08-29", "close": 1.6441802, "volume": 745303.0}, {"date": "1995-08-30", "close": 1.66894195, "volume": 1841348.0}, {"date": "1995-08-31", "close": 1.6738943, "volume": 1203267.0}, {"date": "1995-09-01", "close": 1.65903725, "volume": 1767444.0}, {"date": "1995-09-04", "close": 1.65903725, "volume": 1115834.0}, {"date": "1995-09-05", "close": 1.65903725, "volume": 2474381.0}, {"date": "1995-09-06", "close": 1.6738943, "volume": 1242440.0}, {"date": "1995-09-07", "close": 1.63922785, "volume": 6905812.0}, {"date": "1995-09-08", "close": 1.6243708, "volume": 4076247.0}, {"date": "1995-09-11", "close": 1.62932315, "volume": 2339899.0}, {"date": "1995-09-12", "close": 1.6441802, "volume": 3276424.0}, {"date": "1995-09-13", "close": 1.6639896, "volume": 1891223.0}, {"date": "1995-09-14", "close": 1.64913255, "volume": 1745636.0}, {"date": "1995-09-15", "close": 1.67884665, "volume": 1197007.0}, {"date": "1995-09-18", "close": 1.6738943, "volume": 1619837.0}, {"date": "1995-09-19", "close": 1.6540849, "volume": 2589478.0}, {"date": "1995-09-20", "close": 1.6342755, "volume": 3121346.0}, {"date": "1995-09-21", "close": 1.62932315, "volume": 4426989.0}, {"date": "1995-09-22", "close": 1.60951375, "volume": 3961150.0}, {"date": "1995-09-25", "close": 1.60951375, "volume": 4876271.0}, {"date": "1995-09-26", "close": 1.6144661, "volume": 2088907.0}, {"date": "1995-09-27", "close": 1.62932315, "volume": 2572314.0}, {"date": "1995-09-28", "close": 1.61941845, "volume": 2713055.0}, {"date": "1995-09-29", "close": 1.6540849, "volume": 6624532.0}, {"date": "1995-10-02", "close": 1.66894195, "volume": 5494159.0}, {"date": "1995-10-03", "close": 1.60951375, "volume": 2771815.0}, {"date": "1995-10-04", "close": 1.60951375, "volume": 7052006.0}, {"date": "1995-10-05", "close": 1.60951375, "volume": 1987339.0}, {"date": "1995-10-06", "close": 1.6243708, "volume": 3266934.0}, {"date": "1995-10-09", "close": 1.62932315, "volume": 3812130.0}, {"date": "1995-10-10", "close": 1.6144661, "volume": 2323341.0}, {"date": "1995-10-11", "close": 1.62932315, "volume": 1751896.0}, {"date": "1995-10-12", "close": 1.6441802, "volume": 2372813.0}, {"date": "1995-10-13", "close": 1.6243708, "volume": 3869880.0}, {"date": "1995-10-16", "close": 1.61941845, "volume": 1779155.0}, {"date": "1995-10-17", "close": 1.61941845, "volume": 1341383.0}, {"date": "1995-10-18", "close": 1.60951375, "volume": 2160590.0}, {"date": "1995-10-19", "close": 1.5946567, "volume": 1522308.0}, {"date": "1995-10-20", "close": 1.584752, "volume": 3339425.0}, {"date": "1995-10-23", "close": 1.5748473, "volume": 2331216.0}, {"date": "1995-10-24", "close": 1.584752, "volume": 1053035.0}, {"date": "1995-10-25", "close": 1.5946567, "volume": 1148142.0}, {"date": "1995-10-26", "close": 1.58970435, "volume": 1842560.0}, {"date": "1995-10-27", "close": 1.5649426, "volume": 2323543.0}, {"date": "1995-10-30", "close": 1.5550379, "volume": 3707937.0}, {"date": "1995-10-31", "close": 1.5550379, "volume": 2305168.0}, {"date": "1995-11-01", "close": 1.54018085, "volume": 2774642.0}, {"date": "1995-11-02", "close": 1.5550379, "volume": 2369784.0}, {"date": "1995-11-03", "close": 1.56989495, "volume": 1365614.0}, {"date": "1995-11-06", "close": 1.56989495, "volume": 1314729.0}, {"date": "1995-11-07", "close": 1.55999025, "volume": 791341.0}, {"date": "1995-11-08", "close": 1.5649426, "volume": 1925349.0}, {"date": "1995-11-09", "close": 1.57979965, "volume": 2703565.0}, {"date": "1995-11-10", "close": 1.57979965, "volume": 1765223.0}, {"date": "1995-11-13", "close": 1.55999025, "volume": 2058619.0}, {"date": "1995-11-14", "close": 1.55008555, "volume": 4128545.0}, {"date": "1995-11-15", "close": 1.5550379, "volume": 1153594.0}, {"date": "1995-11-16", "close": 1.55008555, "volume": 776601.0}, {"date": "1995-11-17", "close": 1.55999025, "volume": 2702353.0}, {"date": "1995-11-20", "close": 1.55008555, "volume": 3977102.0}, {"date": "1995-11-21", "close": 1.5748473, "volume": 2674488.0}, {"date": "1995-11-22", "close": 1.5748473, "volume": 7298757.0}, {"date": "1995-11-23", "close": 1.5748473, "volume": 6621907.0}, {"date": "1995-11-24", "close": 1.584752, "volume": 10686846.0}, {"date": "1995-11-27", "close": 1.58970435, "volume": 4194776.0}, {"date": "1995-11-28", "close": 1.59960905, "volume": 3021192.0}, {"date": "1995-11-29", "close": 1.5946567, "volume": 2052561.0}, {"date": "1995-11-30", "close": 1.57979965, "volume": 2521429.0}, {"date": "1995-12-01", "close": 1.5946567, "volume": 2725979.0}, {"date": "1995-12-04", "close": 1.6144661, "volume": 2828152.0}, {"date": "1995-12-05", "close": 1.6342755, "volume": 5455996.0}, {"date": "1995-12-06", "close": 1.6342755, "volume": 3900371.0}, {"date": "1995-12-07", "close": 1.6342755, "volume": 2371803.0}, {"date": "1995-12-08", "close": 1.6441802, "volume": 4015265.0}, {"date": "1995-12-11", "close": 1.66894195, "volume": 4080083.0}, {"date": "1995-12-12", "close": 1.6937037, "volume": 8003877.0}, {"date": "1995-12-13", "close": 1.6738943, "volume": 6564358.0}, {"date": "1995-12-14", "close": 1.6540849, "volume": 3873515.0}, {"date": "1995-12-15", "close": 1.6540849, "volume": 5136349.0}, {"date": "1995-12-18", "close": 1.66894195, "volume": 7473220.0}, {"date": "1995-12-19", "close": 1.63922785, "volume": 2785344.0}, {"date": "1995-12-20", "close": 1.65903725, "volume": 3244318.0}, {"date": "1995-12-21", "close": 1.6639896, "volume": 3804456.0}, {"date": "1995-12-22", "close": 1.65903725, "volume": 2026513.0}, {"date": "1995-12-25", "close": 1.65903725, "volume": null}, {"date": "1995-12-26", "close": 1.65903725, "volume": null}, {"date": "1995-12-27", "close": 1.6639896, "volume": 638081.0}, {"date": "1995-12-28", "close": 1.6639896, "volume": 1882743.0}, {"date": "1995-12-29", "close": 1.683799, "volume": 1920906.0}, {"date": "1996-01-01", "close": 1.683799, "volume": null}, {"date": "1996-01-02", "close": 1.683799, "volume": 2003089.0}, {"date": "1996-01-03", "close": 1.72837015, "volume": 4910396.0}, {"date": "1996-01-04", "close": 1.70856075, "volume": 4279383.0}, {"date": "1996-01-05", "close": 1.7432272, "volume": 2280332.0}, {"date": "1996-01-08", "close": 1.74817955, "volume": 3214232.0}, {"date": "1996-01-09", "close": 1.7333225, "volume": 1557442.0}, {"date": "1996-01-10", "close": 1.68875135, "volume": 2584632.0}, {"date": "1996-01-11", "close": 1.68875135, "volume": 3127404.0}, {"date": "1996-01-12", "close": 1.70856075, "volume": 1538462.0}, {"date": "1996-01-15", "close": 1.69865605, "volume": 1425182.0}, {"date": "1996-01-16", "close": 1.7135131, "volume": 862419.0}, {"date": "1996-01-17", "close": 1.683799, "volume": 1534827.0}, {"date": "1996-01-18", "close": 1.6738943, "volume": 1775925.0}, {"date": "1996-01-19", "close": 1.683799, "volume": 3531657.0}, {"date": "1996-01-22", "close": 1.65903725, "volume": 4912617.0}, {"date": "1996-01-23", "close": 1.63922785, "volume": 3232809.0}, {"date": "1996-01-24", "close": 1.62932315, "volume": 1974416.0}, {"date": "1996-01-25", "close": 1.63922785, "volume": 1708280.0}, {"date": "1996-01-26", "close": 1.63922785, "volume": null}, {"date": "1996-01-29", "close": 1.6738943, "volume": 4098862.0}, {"date": "1996-01-30", "close": 1.683799, "volume": 7038073.0}, {"date": "1996-01-31", "close": 1.6738943, "volume": 4580654.0}, {"date": "1996-02-01", "close": 1.683799, "volume": 4409018.0}, {"date": "1996-02-02", "close": 1.683799, "volume": 3963371.0}, {"date": "1996-02-05", "close": 1.6937037, "volume": 4983291.0}, {"date": "1996-02-06", "close": 1.70856075, "volume": 5655901.0}, {"date": "1996-02-07", "close": 1.7432272, "volume": 7917251.0}, {"date": "1996-02-08", "close": 1.7729413, "volume": 7810433.0}, {"date": "1996-02-09", "close": 1.7630366, "volume": 2646622.0}, {"date": "1996-02-12", "close": 1.782846, "volume": 2909326.0}, {"date": "1996-02-13", "close": 1.80760775, "volume": 6225731.0}, {"date": "1996-02-14", "close": 1.81751245, "volume": 4726847.0}, {"date": "1996-02-15", "close": 1.8026554, "volume": 5241552.0}, {"date": "1996-02-16", "close": 1.782846, "volume": 4540673.0}, {"date": "1996-02-19", "close": 1.7630366, "volume": 3248963.0}, {"date": "1996-02-20", "close": 1.7333225, "volume": 29681464.0}, {"date": "1996-02-21", "close": 1.73827485, "volume": 4193161.0}, {"date": "1996-02-22", "close": 1.74817955, "volume": 1407816.0}, {"date": "1996-02-23", "close": 1.7630366, "volume": 9186548.0}, {"date": "1996-02-26", "close": 1.7729413, "volume": 2073359.0}, {"date": "1996-02-27", "close": 1.76798895, "volume": 1670722.0}, {"date": "1996-02-28", "close": 1.76798895, "volume": 1680414.0}, {"date": "1996-02-29", "close": 1.74817955, "volume": 3040577.0}, {"date": "1996-03-01", "close": 1.79770305, "volume": 6142740.0}, {"date": "1996-03-04", "close": 1.8125601, "volume": 2805941.0}, {"date": "1996-03-05", "close": 1.79770305, "volume": 1328864.0}, {"date": "1996-03-06", "close": 1.7927507, "volume": 3703696.0}, {"date": "1996-03-07", "close": 1.72837015, "volume": 9437540.0}, {"date": "1996-03-08", "close": 1.70856075, "volume": 9037326.0}, {"date": "1996-03-11", "close": 1.61941845, "volume": 5784123.0}, {"date": "1996-03-12", "close": 1.683799, "volume": 3294194.0}, {"date": "1996-03-13", "close": 1.6639896, "volume": 3089240.0}, {"date": "1996-03-14", "close": 1.6738943, "volume": 2339495.0}, {"date": "1996-03-15", "close": 1.68875135, "volume": 4394681.0}, {"date": "1996-03-18", "close": 1.65903725, "volume": 4182661.0}, {"date": "1996-03-19", "close": 1.6738943, "volume": 3822226.0}, {"date": "1996-03-20", "close": 1.683799, "volume": 3469464.0}, {"date": "1996-03-21", "close": 1.6738943, "volume": 4273325.0}, {"date": "1996-03-22", "close": 1.68875135, "volume": 5674276.0}, {"date": "1996-03-25", "close": 1.7234178, "volume": 6455925.0}, {"date": "1996-03-26", "close": 1.72837015, "volume": 5833796.0}, {"date": "1996-03-27", "close": 1.70856075, "volume": 3128414.0}, {"date": "1996-03-28", "close": 1.6738943, "volume": 5108080.0}, {"date": "1996-03-29", "close": 1.65903725, "volume": 9737195.0}, {"date": "1996-04-01", "close": 1.67884665, "volume": 1866185.0}, {"date": "1996-04-02", "close": 1.683799, "volume": 2310418.0}, {"date": "1996-04-03", "close": 1.6738943, "volume": 2367361.0}, {"date": "1996-04-04", "close": 1.6738943, "volume": 1101093.0}, {"date": "1996-04-05", "close": 1.6738943, "volume": null}, {"date": "1996-04-08", "close": 1.6738943, "volume": null}, {"date": "1996-04-09", "close": 1.66894195, "volume": 4181247.0}, {"date": "1996-04-10", "close": 1.6738943, "volume": 3057336.0}, {"date": "1996-04-11", "close": 1.67884665, "volume": 3115693.0}, {"date": "1996-04-12", "close": 1.70856075, "volume": 3547811.0}, {"date": "1996-04-15", "close": 1.6937037, "volume": 3872101.0}, {"date": "1996-04-16", "close": 1.6441802, "volume": 4540067.0}, {"date": "1996-04-17", "close": 1.6342755, "volume": 2145244.0}, {"date": "1996-04-18", "close": 1.6342755, "volume": 2656920.0}, {"date": "1996-04-19", "close": 1.62932315, "volume": 1611154.0}, {"date": "1996-04-22", "close": 1.6342755, "volume": 2190677.0}, {"date": "1996-04-23", "close": 1.63922785, "volume": 5670641.0}, {"date": "1996-04-24", "close": 1.6540849, "volume": 5592698.0}, {"date": "1996-04-25", "close": 1.6540849, "volume": null}, {"date": "1996-04-26", "close": 1.6639896, "volume": 4705645.0}, {"date": "1996-04-29", "close": 1.6639896, "volume": 2913768.0}, {"date": "1996-04-30", "close": 1.6441802, "volume": 5852777.0}, {"date": "1996-05-01", "close": 1.6243708, "volume": 8035983.0}, {"date": "1996-05-02", "close": 1.62932315, "volume": 4617000.0}, {"date": "1996-05-03", "close": 1.60951375, "volume": 3039163.0}, {"date": "1996-05-06", "close": 1.6144661, "volume": 1431240.0}, {"date": "1996-05-07", "close": 1.6045614, "volume": 3184751.0}, {"date": "1996-05-08", "close": 1.60951375, "volume": 5755248.0}, {"date": "1996-05-09", "close": 1.5946567, "volume": 4274334.0}, {"date": "1996-05-10", "close": 1.57979965, "volume": 5038416.0}, {"date": "1996-05-13", "close": 1.5946567, "volume": 3240886.0}, {"date": "1996-05-14", "close": 1.58970435, "volume": 4151362.0}, {"date": "1996-05-15", "close": 1.58970435, "volume": 1646491.0}, {"date": "1996-05-16", "close": 1.584752, "volume": 5717488.0}, {"date": "1996-05-17", "close": 1.58970435, "volume": 1908791.0}, {"date": "1996-05-20", "close": 1.584752, "volume": 8541803.0}, {"date": "1996-05-21", "close": 1.58970435, "volume": 5311014.0}, {"date": "1996-05-22", "close": 1.5946567, "volume": 1540481.0}, {"date": "1996-05-23", "close": 1.58970435, "volume": 3965390.0}, {"date": "1996-05-24", "close": 1.58970435, "volume": 5108484.0}, {"date": "1996-05-27", "close": 1.584752, "volume": 5499006.0}, {"date": "1996-05-28", "close": 1.584752, "volume": 2848143.0}, {"date": "1996-05-29", "close": 1.5748473, "volume": 9965572.0}, {"date": "1996-05-30", "close": 1.5946567, "volume": 4027381.0}, {"date": "1996-05-31", "close": 1.62932315, "volume": 9056509.0}, {"date": "1996-06-03", "close": 1.60951375, "volume": 4112795.0}, {"date": "1996-06-04", "close": 1.62932315, "volume": 4984300.0}, {"date": "1996-06-05", "close": 1.62932315, "volume": 2591295.0}, {"date": "1996-06-06", "close": 1.6144661, "volume": 4971781.0}, {"date": "1996-06-07", "close": 1.60951375, "volume": 2073157.0}, {"date": "1996-06-10", "close": 1.60951375, "volume": null}, {"date": "1996-06-11", "close": 1.6243708, "volume": 2235504.0}, {"date": "1996-06-12", "close": 1.6342755, "volume": 2268216.0}, {"date": "1996-06-13", "close": 1.63922785, "volume": 2818864.0}, {"date": "1996-06-14", "close": 1.6540849, "volume": 3637263.0}, {"date": "1996-06-17", "close": 1.62932315, "volume": 1954628.0}, {"date": "1996-06-18", "close": 1.64913255, "volume": 3610003.0}, {"date": "1996-06-19", "close": 1.63922785, "volume": 2152110.0}, {"date": "1996-06-20", "close": 1.65903725, "volume": 3786283.0}, {"date": "1996-06-21", "close": 1.6639896, "volume": 4577221.0}, {"date": "1996-06-24", "close": 1.683799, "volume": 3249972.0}, {"date": "1996-06-25", "close": 1.67884665, "volume": 4133795.0}, {"date": "1996-06-26", "close": 1.6639896, "volume": 8076166.0}, {"date": "1996-06-27", "close": 1.6540849, "volume": 5201167.0}, {"date": "1996-06-28", "close": 1.6342755, "volume": 4941089.0}, {"date": "1996-07-01", "close": 1.6639896, "volume": 6136279.0}, {"date": "1996-07-02", "close": 1.67884665, "volume": 3939948.0}, {"date": "1996-07-03", "close": 1.6441802, "volume": 3002211.0}, {"date": "1996-07-04", "close": 1.62932315, "volume": 8432158.0}, {"date": "1996-07-05", "close": 1.62932315, "volume": 1558250.0}, {"date": "1996-07-08", "close": 1.584752, "volume": 6789100.0}, {"date": "1996-07-09", "close": 1.5748473, "volume": 5732834.0}, {"date": "1996-07-10", "close": 1.54018085, "volume": 10116207.0}, {"date": "1996-07-11", "close": 1.52037145, "volume": 5600977.0}, {"date": "1996-07-12", "close": 1.48075265, "volume": 8439630.0}, {"date": "1996-07-15", "close": 1.49065735, "volume": 7295324.0}, {"date": "1996-07-16", "close": 1.49065735, "volume": 7170333.0}, {"date": "1996-07-17", "close": 1.50056205, "volume": 7577817.0}, {"date": "1996-07-18", "close": 1.5154191, "volume": 3307925.0}, {"date": "1996-07-19", "close": 1.5352285, "volume": 6931659.0}, {"date": "1996-07-22", "close": 1.5253238, "volume": 3662302.0}, {"date": "1996-07-23", "close": 1.5154191, "volume": 2078609.0}, {"date": "1996-07-24", "close": 1.50056205, "volume": 2490131.0}, {"date": "1996-07-25", "close": 1.50056205, "volume": 1127142.0}, {"date": "1996-07-26", "close": 1.5154191, "volume": 2431169.0}, {"date": "1996-07-29", "close": 1.4956097, "volume": 2010561.0}, {"date": "1996-07-30", "close": 1.4956097, "volume": 1768655.0}, {"date": "1996-07-31", "close": 1.54018085, "volume": 4262825.0}, {"date": "1996-08-01", "close": 1.5550379, "volume": 3844437.0}, {"date": "1996-08-02", "close": 1.57979965, "volume": 18235181.0}, {"date": "1996-08-05", "close": 1.60951375, "volume": 3633830.0}, {"date": "1996-08-06", "close": 1.584752, "volume": 1810656.0}, {"date": "1996-08-07", "close": 1.5748473, "volume": 3574263.0}, {"date": "1996-08-08", "close": 1.57979965, "volume": 2210466.0}, {"date": "1996-08-09", "close": 1.584752, "volume": 1823781.0}, {"date": "1996-08-12", "close": 1.56989495, "volume": 2721536.0}, {"date": "1996-08-13", "close": 1.5748473, "volume": 1432249.0}, {"date": "1996-08-14", "close": 1.56989495, "volume": 1279191.0}, {"date": "1996-08-15", "close": 1.56989495, "volume": 1171363.0}, {"date": "1996-08-16", "close": 1.55008555, "volume": 1025574.0}, {"date": "1996-08-19", "close": 1.5748473, "volume": 1681222.0}, {"date": "1996-08-20", "close": 1.5550379, "volume": 16310842.0}, {"date": "1996-08-21", "close": 1.55008555, "volume": 3260674.0}, {"date": "1996-08-22", "close": 1.5352285, "volume": 6575666.0}, {"date": "1996-08-23", "close": 1.5253238, "volume": 5009339.0}, {"date": "1996-08-26", "close": 1.51046675, "volume": 2373015.0}, {"date": "1996-08-27", "close": 1.48075265, "volume": 4249902.0}, {"date": "1996-08-28", "close": 1.50056205, "volume": 11967046.0}, {"date": "1996-08-29", "close": 1.50056205, "volume": 8912940.0}, {"date": "1996-08-30", "close": 1.5055144, "volume": 13375670.0}, {"date": "1996-09-02", "close": 1.50056205, "volume": 2119802.0}, {"date": "1996-09-03", "close": 1.49065735, "volume": 5654083.0}, {"date": "1996-09-04", "close": 1.49065735, "volume": 7334296.0}, {"date": "1996-09-05", "close": 1.52037145, "volume": 9639464.0}, {"date": "1996-09-06", "close": 1.52037145, "volume": 2336265.0}, {"date": "1996-09-09", "close": 1.5352285, "volume": 3120135.0}, {"date": "1996-09-10", "close": 1.53027615, "volume": 4495845.0}, {"date": "1996-09-11", "close": 1.5352285, "volume": 1483336.0}, {"date": "1996-09-12", "close": 1.5352285, "volume": 3197270.0}, {"date": "1996-09-13", "close": 1.55008555, "volume": 3667148.0}, {"date": "1996-09-16", "close": 1.56989495, "volume": 3435339.0}, {"date": "1996-09-17", "close": 1.5550379, "volume": 3894717.0}, {"date": "1996-09-18", "close": 1.54018085, "volume": 1046574.0}, {"date": "1996-09-19", "close": 1.5253238, "volume": 4156613.0}, {"date": "1996-09-20", "close": 1.5451332, "volume": 2285784.0}, {"date": "1996-09-23", "close": 1.55008555, "volume": 2360697.0}, {"date": "1996-09-24", "close": 1.5649426, "volume": 3017355.0}, {"date": "1996-09-25", "close": 1.5748473, "volume": 1738770.0}, {"date": "1996-09-26", "close": 1.57979965, "volume": 3453310.0}, {"date": "1996-09-27", "close": 1.59960905, "volume": 1833473.0}, {"date": "1996-09-30", "close": 1.60951375, "volume": 3992448.0}, {"date": "1996-10-01", "close": 1.63922785, "volume": 3479560.0}, {"date": "1996-10-02", "close": 1.6342755, "volume": 13190909.0}, {"date": "1996-10-03", "close": 1.6243708, "volume": 9574243.0}, {"date": "1996-10-04", "close": 1.6144661, "volume": 11757852.0}, {"date": "1996-10-07", "close": 1.6243708, "volume": 1570769.0}, {"date": "1996-10-08", "close": 1.6243708, "volume": 4464749.0}, {"date": "1996-10-09", "close": 1.6342755, "volume": 3299242.0}, {"date": "1996-10-10", "close": 1.62932315, "volume": 2541622.0}, {"date": "1996-10-11", "close": 1.6045614, "volume": 1470009.0}, {"date": "1996-10-14", "close": 1.60951375, "volume": 1743011.0}, {"date": "1996-10-15", "close": 1.5946567, "volume": 2380486.0}, {"date": "1996-10-16", "close": 1.58970435, "volume": 2028330.0}, {"date": "1996-10-17", "close": 1.58970435, "volume": 4019506.0}, {"date": "1996-10-18", "close": 1.58970435, "volume": 5368764.0}, {"date": "1996-10-21", "close": 1.58970435, "volume": 3224376.0}, {"date": "1996-10-22", "close": 1.57979965, "volume": 1386245.0}, {"date": "1996-10-23", "close": 1.56989495, "volume": 2345529.0}, {"date": "1996-10-24", "close": 1.58970435, "volume": 2365251.0}, {"date": "1996-10-25", "close": 1.55999025, "volume": 1326883.0}, {"date": "1996-10-28", "close": 1.56989495, "volume": 1432934.0}, {"date": "1996-10-29", "close": 1.55999025, "volume": 1984704.0}, {"date": "1996-10-30", "close": 1.55999025, "volume": 3274326.0}, {"date": "1996-10-31", "close": 1.5550379, "volume": 13643648.0}, {"date": "1996-11-01", "close": 1.5352285, "volume": 2267994.0}, {"date": "1996-11-04", "close": 1.5451332, "volume": 1512809.0}, {"date": "1996-11-05", "close": 1.5550379, "volume": 634127.0}, {"date": "1996-11-06", "close": 1.5451332, "volume": 1041130.0}, {"date": "1996-11-07", "close": 1.55999025, "volume": 5125268.0}, {"date": "1996-11-08", "close": 1.56989495, "volume": 3147195.0}, {"date": "1996-11-11", "close": 1.54018085, "volume": 2254776.0}, {"date": "1996-11-12", "close": 1.54018085, "volume": 2983685.0}, {"date": "1996-11-13", "close": 1.5352285, "volume": 10285321.0}, {"date": "1996-11-14", "close": 1.5550379, "volume": 2056072.0}, {"date": "1996-11-15", "close": 1.57979965, "volume": 2866043.0}, {"date": "1996-11-18", "close": 1.56989495, "volume": 2319913.0}, {"date": "1996-11-19", "close": 1.5550379, "volume": 3268101.0}, {"date": "1996-11-20", "close": 1.56989495, "volume": 3477636.0}, {"date": "1996-11-21", "close": 1.56989495, "volume": 1502725.0}, {"date": "1996-11-22", "close": 1.5550379, "volume": 1886757.0}, {"date": "1996-11-25", "close": 1.5550379, "volume": 6204816.0}, {"date": "1996-11-26", "close": 1.56989495, "volume": 3423680.0}, {"date": "1996-11-27", "close": 1.56989495, "volume": 4149975.0}, {"date": "1996-11-28", "close": 1.57979965, "volume": 5377368.0}, {"date": "1996-11-29", "close": 1.58970435, "volume": 12982215.0}, {"date": "1996-12-02", "close": 1.61941845, "volume": 5254207.0}, {"date": "1996-12-03", "close": 1.6738943, "volume": 6010163.0}, {"date": "1996-12-04", "close": 1.69865605, "volume": 6774279.0}, {"date": "1996-12-05", "close": 1.7234178, "volume": 6335625.0}, {"date": "1996-12-06", "close": 1.6144661, "volume": 4138827.0}, {"date": "1996-12-09", "close": 1.64913255, "volume": 3199639.0}, {"date": "1996-12-10", "close": 1.683799, "volume": 3701065.0}, {"date": "1996-12-11", "close": 1.69865605, "volume": 3720866.0}, {"date": "1996-12-12", "close": 1.71846545, "volume": 3925738.0}, {"date": "1996-12-13", "close": 1.65903725, "volume": 2246955.0}, {"date": "1996-12-16", "close": 1.67884665, "volume": 1616790.0}, {"date": "1996-12-17", "close": 1.65903725, "volume": 2843180.0}, {"date": "1996-12-18", "close": 1.6540849, "volume": 1154472.0}, {"date": "1996-12-19", "close": 1.6738943, "volume": 1497875.0}, {"date": "1996-12-20", "close": 1.7135131, "volume": 3620762.0}, {"date": "1996-12-23", "close": 1.71846545, "volume": 5506973.0}, {"date": "1996-12-24", "close": 1.7234178, "volume": 580595.0}, {"date": "1996-12-25", "close": 1.7234178, "volume": null}, {"date": "1996-12-26", "close": 1.7234178, "volume": null}, {"date": "1996-12-27", "close": 1.7630366, "volume": 1681297.0}, {"date": "1996-12-30", "close": 1.782846, "volume": 2312256.0}, {"date": "1996-12-31", "close": 1.7729413, "volume": 2135756.0}, {"date": "1997-01-01", "close": 1.7729413, "volume": null}, {"date": "1997-01-02", "close": 1.76798895, "volume": 1662173.0}, {"date": "1997-01-03", "close": 1.76798895, "volume": 703724.0}, {"date": "1997-01-06", "close": 1.7531319, "volume": 3096203.0}, {"date": "1997-01-07", "close": 1.74817955, "volume": 2336606.0}, {"date": "1997-01-08", "close": 1.7531319, "volume": 1337973.0}, {"date": "1997-01-09", "close": 1.74817955, "volume": 2214827.0}, {"date": "1997-01-10", "close": 1.7333225, "volume": 1112829.0}, {"date": "1997-01-13", "close": 1.7234178, "volume": 1072679.0}, {"date": "1997-01-14", "close": 1.70856075, "volume": 2343796.0}, {"date": "1997-01-15", "close": 1.7036084, "volume": 2281281.0}, {"date": "1997-01-16", "close": 1.6937037, "volume": 4728824.0}, {"date": "1997-01-17", "close": 1.70856075, "volume": 4919083.0}, {"date": "1997-01-20", "close": 1.70856075, "volume": 2166190.0}, {"date": "1997-01-21", "close": 1.68875135, "volume": 2820588.0}, {"date": "1997-01-22", "close": 1.68875135, "volume": 2561418.0}, {"date": "1997-01-23", "close": 1.6937037, "volume": 2775816.0}, {"date": "1997-01-24", "close": 1.6937037, "volume": 2063045.0}, {"date": "1997-01-27", "close": 1.6937037, "volume": null}, {"date": "1997-01-28", "close": 1.6738943, "volume": 2106606.0}, {"date": "1997-01-29", "close": 1.69865605, "volume": 2058905.0}, {"date": "1997-01-30", "close": 1.683799, "volume": 1775896.0}, {"date": "1997-01-31", "close": 1.683799, "volume": 12506822.0}, {"date": "1997-02-03", "close": 1.683799, "volume": 1567579.0}, {"date": "1997-02-04", "close": 1.6639896, "volume": 4561794.0}, {"date": "1997-02-05", "close": 1.6937037, "volume": 2414007.0}, {"date": "1997-02-06", "close": 1.69865605, "volume": 1300356.0}, {"date": "1997-02-07", "close": 1.70856075, "volume": 1813323.0}, {"date": "1997-02-10", "close": 1.7036084, "volume": 1178758.0}, {"date": "1997-02-11", "close": 1.7135131, "volume": 1124137.0}, {"date": "1997-02-12", "close": 1.74817955, "volume": 3396270.0}, {"date": "1997-02-13", "close": 1.782846, "volume": 5940757.0}, {"date": "1997-02-14", "close": 1.7729413, "volume": 3032803.0}, {"date": "1997-02-17", "close": 1.77789365, "volume": 3684382.0}, {"date": "1997-02-18", "close": 1.79770305, "volume": 2904892.0}, {"date": "1997-02-19", "close": 1.801169695, "volume": 4079033.0}, {"date": "1997-02-20", "close": 1.77789365, "volume": 1280150.0}, {"date": "1997-02-21", "close": 1.78779835, "volume": 1150514.0}, {"date": "1997-02-24", "close": 1.7927507, "volume": 2272382.0}, {"date": "1997-02-25", "close": 1.8026554, "volume": 1155155.0}, {"date": "1997-02-26", "close": 1.77789365, "volume": 1228334.0}, {"date": "1997-02-27", "close": 1.7432272, "volume": 1947724.0}, {"date": "1997-02-28", "close": 1.7333225, "volume": 27009226.0}, {"date": "1997-03-03", "close": 1.71846545, "volume": 2322596.0}, {"date": "1997-03-04", "close": 1.7036084, "volume": 2989849.0}, {"date": "1997-03-05", "close": 1.7333225, "volume": 2256222.0}, {"date": "1997-03-06", "close": 1.81751245, "volume": 6087657.0}, {"date": "1997-03-07", "close": 1.88486441, "volume": 17828776.0}, {"date": "1997-03-10", "close": 1.9215118, "volume": 8391772.0}, {"date": "1997-03-11", "close": 1.90665475, "volume": 4613925.0}, {"date": "1997-03-12", "close": 1.86703595, "volume": 2204224.0}, {"date": "1997-03-13", "close": 1.881893, "volume": 6719965.0}, {"date": "1997-03-14", "close": 1.87099783, "volume": 4281870.0}, {"date": "1997-03-17", "close": 1.8719883, "volume": 2875948.0}, {"date": "1997-03-18", "close": 1.8323695, "volume": 20301398.0}, {"date": "1997-03-19", "close": 1.80760775, "volume": 5275611.0}, {"date": "1997-03-20", "close": 1.8125601, "volume": 1452325.0}, {"date": "1997-03-21", "close": 1.79770305, "volume": 4618498.0}, {"date": "1997-03-24", "close": 1.80760775, "volume": 1819631.0}, {"date": "1997-03-25", "close": 1.8620836, "volume": 4126649.0}, {"date": "1997-03-26", "close": 1.8917977, "volume": 5329308.0}, {"date": "1997-03-27", "close": 1.87694065, "volume": 5198645.0}, {"date": "1997-03-28", "close": 1.87694065, "volume": null}, {"date": "1997-03-31", "close": 1.87694065, "volume": null}, {"date": "1997-04-01", "close": 1.782846, "volume": 10184315.0}, {"date": "1997-04-02", "close": 1.77789365, "volume": 2953273.0}, {"date": "1997-04-03", "close": 1.7729413, "volume": 9266988.0}, {"date": "1997-04-04", "close": 1.77789365, "volume": 3415183.0}, {"date": "1997-04-07", "close": 1.77789365, "volume": 8905554.0}, {"date": "1997-04-08", "close": 1.78779835, "volume": 5031090.0}, {"date": "1997-04-09", "close": 1.782846, "volume": 3565770.0}, {"date": "1997-04-10", "close": 1.82741715, "volume": 3859449.0}, {"date": "1997-04-11", "close": 1.81751245, "volume": 3074484.0}, {"date": "1997-04-14", "close": 1.8026554, "volume": 2470633.0}, {"date": "1997-04-15", "close": 1.80760775, "volume": 2809482.0}, {"date": "1997-04-16", "close": 1.8422742, "volume": 3812019.0}, {"date": "1997-04-17", "close": 1.8521789, "volume": 4203079.0}, {"date": "1997-04-18", "close": 1.89675005, "volume": 5251450.0}, {"date": "1997-04-21", "close": 1.9017024, "volume": 2833804.0}, {"date": "1997-04-22", "close": 1.881893, "volume": 2377998.0}, {"date": "1997-04-23", "close": 1.89675005, "volume": 2324048.0}, {"date": "1997-04-24", "close": 1.88684535, "volume": 2774412.0}, {"date": "1997-04-25", "close": 1.88684535, "volume": null}, {"date": "1997-04-28", "close": 1.85713125, "volume": 1499854.0}, {"date": "1997-04-29", "close": 1.8719883, "volume": 4932535.0}, {"date": "1997-04-30", "close": 1.8719883, "volume": 5250299.0}, {"date": "1997-05-01", "close": 1.881893, "volume": 3065815.0}, {"date": "1997-05-02", "close": 1.87694065, "volume": 2108084.0}, {"date": "1997-05-05", "close": 1.8521789, "volume": 3300092.0}, {"date": "1997-05-06", "close": 1.87694065, "volume": 5445897.0}, {"date": "1997-05-07", "close": 1.9017024, "volume": 5050564.0}, {"date": "1997-05-08", "close": 1.9215118, "volume": 3472947.0}, {"date": "1997-05-09", "close": 1.91655945, "volume": 3019673.0}, {"date": "1997-05-12", "close": 1.8917977, "volume": 7782077.0}, {"date": "1997-05-13", "close": 1.848712255, "volume": 2554101.0}, {"date": "1997-05-14", "close": 1.8719883, "volume": 1867847.0}, {"date": "1997-05-15", "close": 1.9017024, "volume": 2046741.0}, {"date": "1997-05-16", "close": 1.9413212, "volume": 6574713.0}, {"date": "1997-05-19", "close": 1.9017024, "volume": 4384399.0}, {"date": "1997-05-20", "close": 1.87694065, "volume": 3719053.0}, {"date": "1997-05-21", "close": 1.88684535, "volume": 450663.0}, {"date": "1997-05-22", "close": 1.88684535, "volume": 1283342.0}, {"date": "1997-05-23", "close": 1.89675005, "volume": 3243618.0}, {"date": "1997-05-26", "close": 1.9710353, "volume": 5008687.0}, {"date": "1997-05-27", "close": 1.96608295, "volume": 3634826.0}, {"date": "1997-05-28", "close": 2.0007494, "volume": 5199245.0}, {"date": "1997-05-29", "close": 2.02551115, "volume": 3290151.0}, {"date": "1997-05-30", "close": 2.07503465, "volume": 19020812.0}, {"date": "1997-06-02", "close": 2.09484405, "volume": 7032060.0}, {"date": "1997-06-03", "close": 2.0403682, "volume": 4967430.0}, {"date": "1997-06-04", "close": 2.0205588, "volume": 3591109.0}, {"date": "1997-06-05", "close": 2.01560645, "volume": 4215623.0}, {"date": "1997-06-06", "close": 2.0106541, "volume": 1872487.0}, {"date": "1997-06-09", "close": 2.0106541, "volume": null}, {"date": "1997-06-10", "close": 2.0403682, "volume": 2216687.0}, {"date": "1997-06-11", "close": 2.01560645, "volume": 4122394.0}, {"date": "1997-06-12", "close": 2.0403682, "volume": 2427710.0}, {"date": "1997-06-13", "close": 2.0304635, "volume": 2626137.0}, {"date": "1997-06-16", "close": 2.0898917, "volume": 3522429.0}, {"date": "1997-06-17", "close": 2.10474875, "volume": 5793981.0}, {"date": "1997-06-18", "close": 2.05522525, "volume": 6080200.0}, {"date": "1997-06-19", "close": 2.09484405, "volume": 8445802.0}, {"date": "1997-06-20", "close": 2.079987, "volume": 4537769.0}, {"date": "1997-06-23", "close": 2.07503465, "volume": 1680915.0}, {"date": "1997-06-24", "close": 2.0601776, "volume": 1314939.0}, {"date": "1997-06-25", "close": 2.07701559, "volume": 3127014.0}, {"date": "1997-06-26", "close": 2.0997964, "volume": 3694666.0}, {"date": "1997-06-27", "close": 2.0898917, "volume": 2347253.0}, {"date": "1997-06-30", "close": 2.06512995, "volume": 2913839.0}, {"date": "1997-07-01", "close": 2.0403682, "volume": 3013767.0}, {"date": "1997-07-02", "close": 2.10474875, "volume": 4476992.0}, {"date": "1997-07-03", "close": 2.15823413, "volume": 6236377.0}, {"date": "1997-07-04", "close": 2.1196058, "volume": 3323186.0}, {"date": "1997-07-07", "close": 2.05522525, "volume": 3731459.0}, {"date": "1997-07-08", "close": 2.0403682, "volume": 2672723.0}, {"date": "1997-07-09", "close": 2.0997964, "volume": 8262391.0}, {"date": "1997-07-10", "close": 2.1295105, "volume": 3912169.0}, {"date": "1997-07-11", "close": 2.1691293, "volume": 1688194.0}, {"date": "1997-07-14", "close": 2.11465345, "volume": 5389726.0}, {"date": "1997-07-15", "close": 2.0106541, "volume": 8298256.0}, {"date": "1997-07-16", "close": 1.9908447, "volume": 2809095.0}, {"date": "1997-07-17", "close": 1.98094, "volume": 5288184.0}, {"date": "1997-07-18", "close": 1.96707342, "volume": 3974241.0}, {"date": "1997-07-21", "close": 1.95617825, "volume": 2858855.0}, {"date": "1997-07-22", "close": 1.98589235, "volume": 2215154.0}, {"date": "1997-07-23", "close": 2.03541585, "volume": 5033152.0}, {"date": "1997-07-24", "close": 2.0205588, "volume": 2637372.0}, {"date": "1997-07-25", "close": 2.0205588, "volume": 2710675.0}, {"date": "1997-07-28", "close": 2.0601776, "volume": 2042455.0}, {"date": "1997-07-29", "close": 2.0403682, "volume": 2405987.0}, {"date": "1997-07-30", "close": 2.0601776, "volume": 2735433.0}, {"date": "1997-07-31", "close": 2.07503465, "volume": 3385855.0}, {"date": "1997-08-01", "close": 2.04532055, "volume": 3132188.0}, {"date": "1997-08-04", "close": 2.011149335, "volume": 1508139.0}, {"date": "1997-08-05", "close": 1.98787329, "volume": 1201422.0}, {"date": "1997-08-06", "close": 2.0304635, "volume": 1772353.0}, {"date": "1997-08-07", "close": 2.06512995, "volume": 2470621.0}, {"date": "1997-08-08", "close": 2.0304635, "volume": 1575254.0}, {"date": "1997-08-11", "close": 1.9413212, "volume": 4780744.0}, {"date": "1997-08-12", "close": 1.92646415, "volume": 6528460.0}, {"date": "1997-08-13", "close": 1.9017024, "volume": 5707537.0}, {"date": "1997-08-14", "close": 1.88684535, "volume": 2106035.0}, {"date": "1997-08-15", "close": 1.9314165, "volume": 4611552.0}, {"date": "1997-08-18", "close": 1.89675005, "volume": 2306238.0}, {"date": "1997-08-19", "close": 1.91655945, "volume": 4635955.0}, {"date": "1997-08-20", "close": 1.91655945, "volume": 4587117.0}, {"date": "1997-08-21", "close": 1.96608295, "volume": 16091278.0}, {"date": "1997-08-22", "close": 1.954692545, "volume": 6118584.0}, {"date": "1997-08-25", "close": 1.98094, "volume": 3626807.0}, {"date": "1997-08-26", "close": 1.9908447, "volume": 1046748.0}, {"date": "1997-08-27", "close": 1.9908447, "volume": 2755439.0}, {"date": "1997-08-28", "close": 1.9908447, "volume": 2175805.0}, {"date": "1997-08-29", "close": 1.96608295, "volume": 19969929.0}, {"date": "1997-09-01", "close": 1.98589235, "volume": 1313233.0}, {"date": "1997-09-02", "close": 1.9314165, "volume": 3392565.0}, {"date": "1997-09-03", "close": 1.97598765, "volume": 2323784.0}, {"date": "1997-09-04", "close": 1.98094, "volume": 1988480.0}, {"date": "1997-09-05", "close": 2.00570175, "volume": 3549539.0}, {"date": "1997-09-08", "close": 2.02749209, "volume": 6972159.0}, {"date": "1997-09-09", "close": 2.05522525, "volume": 10496821.0}, {"date": "1997-09-10", "close": 2.04532055, "volume": 13182742.0}, {"date": "1997-09-11", "close": 2.05522525, "volume": 5384712.0}, {"date": "1997-09-12", "close": 2.0007494, "volume": 3383693.0}, {"date": "1997-09-15", "close": 2.0007494, "volume": 4915727.0}, {"date": "1997-09-16", "close": 1.98094, "volume": 4728289.0}, {"date": "1997-09-17", "close": 1.98094, "volume": 4269858.0}, {"date": "1997-09-18", "close": 2.00570175, "volume": 2481971.0}, {"date": "1997-09-19", "close": 2.0205588, "volume": 6374362.0}, {"date": "1997-09-22", "close": 2.04532055, "volume": 10172663.0}, {"date": "1997-09-23", "close": 2.0403682, "volume": 7339699.0}, {"date": "1997-09-24", "close": 2.02551115, "volume": 4203869.0}, {"date": "1997-09-25", "close": 2.0403682, "volume": 4363189.0}, {"date": "1997-09-26", "close": 2.05522525, "volume": 3270999.0}, {"date": "1997-09-29", "close": 2.0700823, "volume": 5148071.0}, {"date": "1997-09-30", "close": 2.070577535, "volume": 5758050.0}, {"date": "1997-10-01", "close": 2.1394152, "volume": 17870754.0}, {"date": "1997-10-02", "close": 2.179034, "volume": 5519777.0}, {"date": "1997-10-03", "close": 2.15427225, "volume": 1857619.0}, {"date": "1997-10-06", "close": 2.15427225, "volume": 717136.0}, {"date": "1997-10-07", "close": 2.16417695, "volume": 4234131.0}, {"date": "1997-10-08", "close": 2.2087481, "volume": 5613915.0}, {"date": "1997-10-09", "close": 2.19389105, "volume": 3890242.0}, {"date": "1997-10-10", "close": 2.2087481, "volume": 4693996.0}, {"date": "1997-10-13", "close": 2.18398635, "volume": 5143401.0}, {"date": "1997-10-14", "close": 2.1295105, "volume": 9464165.0}, {"date": "1997-10-15", "close": 2.0898917, "volume": 3705691.0}, {"date": "1997-10-16", "close": 2.0601776, "volume": 4188082.0}, {"date": "1997-10-17", "close": 2.0601776, "volume": 2028954.0}, {"date": "1997-10-20", "close": 2.0205588, "volume": 2202068.0}, {"date": "1997-10-21", "close": 2.0304635, "volume": 2694117.0}, {"date": "1997-10-22", "close": 2.05522525, "volume": 3050534.0}, {"date": "1997-10-23", "close": 2.0403682, "volume": 4155274.0}, {"date": "1997-10-24", "close": 1.97598765, "volume": 6221561.0}, {"date": "1997-10-27", "close": 1.95617825, "volume": 3412693.0}, {"date": "1997-10-28", "close": 1.7333225, "volume": 9333068.0}, {"date": "1997-10-29", "close": 1.90665475, "volume": 10373728.0}, {"date": "1997-10-30", "close": 1.8620836, "volume": 6802058.0}, {"date": "1997-10-31", "close": 1.8521789, "volume": 8369742.0}, {"date": "1997-11-03", "close": 1.91655945, "volume": 2593530.0}, {"date": "1997-11-04", "close": 1.9314165, "volume": 4304867.0}, {"date": "1997-11-05", "close": 1.900216695, "volume": 10488681.0}, {"date": "1997-11-06", "close": 1.881893, "volume": 16625416.0}, {"date": "1997-11-07", "close": 1.881893, "volume": 10756778.0}, {"date": "1997-11-10", "close": 1.881893, "volume": 1711682.0}, {"date": "1997-11-11", "close": 1.86703595, "volume": 7848355.0}, {"date": "1997-11-12", "close": 1.87892159, "volume": 3699058.0}, {"date": "1997-11-13", "close": 1.87694065, "volume": 6005876.0}, {"date": "1997-11-14", "close": 1.8620836, "volume": 4876121.0}, {"date": "1997-11-17", "close": 1.87694065, "volume": 4957513.0}, {"date": "1997-11-18", "close": 1.8323695, "volume": 7590944.0}, {"date": "1997-11-19", "close": 1.7927507, "volume": 3324916.0}, {"date": "1997-11-20", "close": 1.70856075, "volume": 8823670.0}, {"date": "1997-11-21", "close": 1.6937037, "volume": 11472681.0}, {"date": "1997-11-24", "close": 1.66894195, "volume": 3215740.0}, {"date": "1997-11-25", "close": 1.6738943, "volume": 4575567.0}, {"date": "1997-11-26", "close": 1.71846545, "volume": 10067681.0}, {"date": "1997-11-27", "close": 1.75808425, "volume": 9624512.0}, {"date": "1997-11-28", "close": 1.8323695, "volume": 12420673.0}, {"date": "1997-12-01", "close": 1.9017024, "volume": 4465619.0}, {"date": "1997-12-02", "close": 1.90665475, "volume": 4758975.0}, {"date": "1997-12-03", "close": 1.85713125, "volume": 4045732.0}, {"date": "1997-12-04", "close": 1.8521789, "volume": 4529139.0}, {"date": "1997-12-05", "close": 1.8224648, "volume": 2671499.0}, {"date": "1997-12-08", "close": 1.8719883, "volume": 2825663.0}, {"date": "1997-12-09", "close": 1.92646415, "volume": 7317227.0}, {"date": "1997-12-10", "close": 1.9215118, "volume": 4287375.0}, {"date": "1997-12-11", "close": 1.91655945, "volume": 8119533.0}, {"date": "1997-12-12", "close": 1.90665475, "volume": 2996549.0}, {"date": "1997-12-15", "close": 1.9116071, "volume": 5404662.0}, {"date": "1997-12-16", "close": 1.881893, "volume": 3518978.0}, {"date": "1997-12-17", "close": 1.84722655, "volume": 7730538.0}, {"date": "1997-12-18", "close": 1.886350115, "volume": 7964068.0}, {"date": "1997-12-19", "close": 1.8224648, "volume": 6323566.0}, {"date": "1997-12-22", "close": 1.82741715, "volume": 3939053.0}, {"date": "1997-12-23", "close": 1.881893, "volume": 4983870.0}, {"date": "1997-12-24", "close": 1.91655945, "volume": 3279114.0}, {"date": "1997-12-25", "close": 1.91655945, "volume": null}, {"date": "1997-12-26", "close": 1.91655945, "volume": null}, {"date": "1997-12-29", "close": 1.90665475, "volume": 2568698.0}, {"date": "1997-12-30", "close": 1.90665475, "volume": 2329104.0}, {"date": "1997-12-31", "close": 1.9215118, "volume": 1255638.0}, {"date": "1998-01-01", "close": 1.9215118, "volume": null}, {"date": "1998-01-02", "close": 1.89675005, "volume": 398754.0}, {"date": "1998-01-05", "close": 1.881893, "volume": 3372308.0}, {"date": "1998-01-06", "close": 1.87892159, "volume": 2482975.0}, {"date": "1998-01-07", "close": 1.881893, "volume": 1253399.0}, {"date": "1998-01-08", "close": 1.85713125, "volume": 6216051.0}, {"date": "1998-01-09", "close": 1.782846, "volume": 5311054.0}, {"date": "1998-01-12", "close": 1.7333225, "volume": 7826458.0}, {"date": "1998-01-13", "close": 1.7234178, "volume": 6825978.0}, {"date": "1998-01-14", "close": 1.7432272, "volume": 2997910.0}, {"date": "1998-01-15", "close": 1.8026554, "volume": 5370107.0}, {"date": "1998-01-16", "close": 1.8422742, "volume": 2666659.0}, {"date": "1998-01-19", "close": 1.881893, "volume": 2932684.0}, {"date": "1998-01-20", "close": 1.86703595, "volume": 4650532.0}, {"date": "1998-01-21", "close": 1.8521789, "volume": 4376280.0}, {"date": "1998-01-22", "close": 1.8125601, "volume": 2953895.0}, {"date": "1998-01-23", "close": 1.7927507, "volume": 5856618.0}, {"date": "1998-01-26", "close": 1.7927507, "volume": null}, {"date": "1998-01-27", "close": 1.74817955, "volume": 5575959.0}, {"date": "1998-01-28", "close": 1.7333225, "volume": 6541906.0}, {"date": "1998-01-29", "close": 1.71846545, "volume": 6776379.0}, {"date": "1998-01-30", "close": 1.8125601, "volume": 4576286.0}, {"date": "1998-02-02", "close": 1.8323695, "volume": 1852644.0}, {"date": "1998-02-03", "close": 1.79770305, "volume": 2874516.0}, {"date": "1998-02-04", "close": 1.82741715, "volume": 1287867.0}, {"date": "1998-02-05", "close": 1.82741715, "volume": 1887997.0}, {"date": "1998-02-06", "close": 1.8620836, "volume": 2715965.0}, {"date": "1998-02-09", "close": 1.8620836, "volume": 993811.0}, {"date": "1998-02-10", "close": 1.8422742, "volume": 1026575.0}, {"date": "1998-02-11", "close": 1.79770305, "volume": 6265472.0}, {"date": "1998-02-12", "close": 1.7927507, "volume": 8311416.0}, {"date": "1998-02-13", "close": 1.782846, "volume": 7905132.0}, {"date": "1998-02-16", "close": 1.7630366, "volume": 4505732.0}, {"date": "1998-02-17", "close": 1.78779835, "volume": 3178208.0}, {"date": "1998-02-18", "close": 1.78779835, "volume": 1967050.0}, {"date": "1998-02-19", "close": 1.782846, "volume": 2680536.0}, {"date": "1998-02-20", "close": 1.782846, "volume": 1287215.0}, {"date": "1998-02-23", "close": 1.76798895, "volume": 2531055.0}, {"date": "1998-02-24", "close": 1.7729413, "volume": 2461189.0}, {"date": "1998-02-25", "close": 1.7729413, "volume": 2942244.0}, {"date": "1998-02-26", "close": 1.75808425, "volume": 2325227.0}, {"date": "1998-02-27", "close": 1.7630366, "volume": 8861339.0}, {"date": "1998-03-02", "close": 1.79770305, "volume": 4720628.0}, {"date": "1998-03-03", "close": 1.8224648, "volume": 6590045.0}, {"date": "1998-03-04", "close": 1.81751245, "volume": 10855767.0}, {"date": "1998-03-05", "close": 1.74817955, "volume": 10879833.0}, {"date": "1998-03-06", "close": 1.74817955, "volume": 3578309.0}, {"date": "1998-03-09", "close": 1.76798895, "volume": 3074615.0}, {"date": "1998-03-10", "close": 1.7432272, "volume": 2511375.0}, {"date": "1998-03-11", "close": 1.74817955, "volume": 5443915.0}, {"date": "1998-03-12", "close": 1.7927507, "volume": 7906327.0}, {"date": "1998-03-13", "close": 1.8224648, "volume": 5290375.0}, {"date": "1998-03-16", "close": 1.85713125, "volume": 7005832.0}, {"date": "1998-03-17", "close": 1.8422742, "volume": 9464333.0}, {"date": "1998-03-18", "close": 1.9017024, "volume": 8459511.0}, {"date": "1998-03-19", "close": 1.92646415, "volume": 4312983.0}, {"date": "1998-03-20", "close": 1.95617825, "volume": 10737963.0}, {"date": "1998-03-23", "close": 1.9215118, "volume": 7017850.0}, {"date": "1998-03-24", "close": 1.9215118, "volume": 4375426.0}, {"date": "1998-03-25", "close": 1.93636885, "volume": 12997617.0}, {"date": "1998-03-26", "close": 1.86703595, "volume": 11072537.0}, {"date": "1998-03-27", "close": 1.8521789, "volume": 7672553.0}, {"date": "1998-03-30", "close": 1.8521789, "volume": 2353283.0}, {"date": "1998-03-31", "close": 1.86505501, "volume": 3913344.0}, {"date": "1998-04-01", "close": 1.8422742, "volume": 2694242.0}, {"date": "1998-04-02", "close": 1.81751245, "volume": 6943493.0}, {"date": "1998-04-03", "close": 1.82741715, "volume": 3450473.0}, {"date": "1998-04-06", "close": 1.81751245, "volume": 4258992.0}, {"date": "1998-04-07", "close": 1.7927507, "volume": 9689057.0}, {"date": "1998-04-08", "close": 1.782846, "volume": 5083671.0}, {"date": "1998-04-09", "close": 1.78779835, "volume": 5233659.0}, {"date": "1998-04-10", "close": 1.78779835, "volume": null}, {"date": "1998-04-13", "close": 1.78779835, "volume": null}, {"date": "1998-04-14", "close": 1.80760775, "volume": 5777962.0}, {"date": "1998-04-15", "close": 1.85713125, "volume": 9944695.0}, {"date": "1998-04-16", "close": 1.8422742, "volume": 4279601.0}, {"date": "1998-04-17", "close": 1.8125601, "volume": 2771951.0}, {"date": "1998-04-20", "close": 1.78779835, "volume": 2569760.0}, {"date": "1998-04-21", "close": 1.78779835, "volume": 15832005.0}, {"date": "1998-04-22", "close": 1.7729413, "volume": 3835646.0}, {"date": "1998-04-23", "close": 1.7630366, "volume": 8694157.0}, {"date": "1998-04-24", "close": 1.7630366, "volume": 2509552.0}, {"date": "1998-04-27", "close": 1.782846, "volume": 2461322.0}, {"date": "1998-04-28", "close": 1.77789365, "volume": 3616364.0}, {"date": "1998-04-29", "close": 1.7531319, "volume": 7191723.0}, {"date": "1998-04-30", "close": 1.7531319, "volume": 4955462.0}, {"date": "1998-05-01", "close": 1.7432272, "volume": 10046568.0}, {"date": "1998-05-04", "close": 1.74817955, "volume": 2716139.0}, {"date": "1998-05-05", "close": 1.7333225, "volume": 4476485.0}, {"date": "1998-05-06", "close": 1.69865605, "volume": 6094616.0}, {"date": "1998-05-07", "close": 1.69865605, "volume": 2732925.0}, {"date": "1998-05-08", "close": 1.7234178, "volume": 2982818.0}, {"date": "1998-05-11", "close": 1.683799, "volume": 5932014.0}, {"date": "1998-05-12", "close": 1.6639896, "volume": 7772468.0}, {"date": "1998-05-13", "close": 1.63922785, "volume": 11328101.0}, {"date": "1998-05-14", "close": 1.6045614, "volume": 7408632.0}, {"date": "1998-05-15", "close": 1.58970435, "volume": 7865222.0}, {"date": "1998-05-18", "close": 1.5649426, "volume": 9935962.0}, {"date": "1998-05-19", "close": 1.59960905, "volume": 11299868.0}, {"date": "1998-05-20", "close": 1.61941845, "volume": 7916468.0}, {"date": "1998-05-21", "close": 1.6441802, "volume": 15910295.0}, {"date": "1998-05-22", "close": 1.6738943, "volume": 6570339.0}, {"date": "1998-05-25", "close": 1.6639896, "volume": 1788838.0}, {"date": "1998-05-26", "close": 1.63625644, "volume": 1441936.0}, {"date": "1998-05-27", "close": 1.57979965, "volume": 10514315.0}, {"date": "1998-05-28", "close": 1.58970435, "volume": 8718744.0}, {"date": "1998-05-29", "close": 1.5748473, "volume": 9657659.0}, {"date": "1998-06-01", "close": 1.5748473, "volume": 7055507.0}, {"date": "1998-06-02", "close": 1.584752, "volume": 8318582.0}, {"date": "1998-06-03", "close": 1.5946567, "volume": 2180014.0}, {"date": "1998-06-04", "close": 1.59960905, "volume": 6991592.0}, {"date": "1998-06-05", "close": 1.57979965, "volume": 5456624.0}, {"date": "1998-06-08", "close": 1.57979965, "volume": null}, {"date": "1998-06-09", "close": 1.5649426, "volume": 7425990.0}, {"date": "1998-06-10", "close": 1.5253238, "volume": 12120517.0}, {"date": "1998-06-11", "close": 1.485705, "volume": 13451256.0}, {"date": "1998-06-12", "close": 1.51046675, "volume": 5111365.0}, {"date": "1998-06-15", "close": 1.496104935, "volume": 3465531.0}, {"date": "1998-06-16", "close": 1.47084795, "volume": 4684861.0}, {"date": "1998-06-17", "close": 1.48075265, "volume": 4452478.0}, {"date": "1998-06-18", "close": 1.485705, "volume": 4773548.0}, {"date": "1998-06-19", "close": 1.41141975, "volume": 3056424.0}, {"date": "1998-06-22", "close": 1.41141975, "volume": 6848682.0}, {"date": "1998-06-23", "close": 1.4262768, "volume": 7852389.0}, {"date": "1998-06-24", "close": 1.39161035, "volume": 6437505.0}, {"date": "1998-06-25", "close": 1.41141975, "volume": 35391408.0}, {"date": "1998-06-26", "close": 1.41141975, "volume": 27169798.0}, {"date": "1998-06-29", "close": 1.4559909, "volume": 5235741.0}, {"date": "1998-06-30", "close": 1.50056205, "volume": 18346726.0}, {"date": "1998-07-01", "close": 1.5352285, "volume": 9628748.0}, {"date": "1998-07-02", "close": 1.52730474, "volume": 12496088.0}, {"date": "1998-07-03", "close": 1.4956097, "volume": 2459558.0}, {"date": "1998-07-06", "close": 1.53027615, "volume": 3357190.0}, {"date": "1998-07-07", "close": 1.537704675, "volume": 3084582.0}, {"date": "1998-07-08", "close": 1.5253238, "volume": 3535461.0}, {"date": "1998-07-09", "close": 1.54018085, "volume": 5104114.0}, {"date": "1998-07-10", "close": 1.575342535, "volume": 9959314.0}, {"date": "1998-07-13", "close": 1.5550379, "volume": 2955143.0}, {"date": "1998-07-14", "close": 1.56989495, "volume": 3692948.0}, {"date": "1998-07-15", "close": 1.55999025, "volume": 2179874.0}, {"date": "1998-07-16", "close": 1.580294885, "volume": 5885289.0}, {"date": "1998-07-17", "close": 1.54018085, "volume": 2216911.0}, {"date": "1998-07-20", "close": 1.48075265, "volume": 3690757.0}, {"date": "1998-07-21", "close": 1.5154191, "volume": 3566913.0}, {"date": "1998-07-22", "close": 1.49065735, "volume": 2670488.0}, {"date": "1998-07-23", "close": 1.5055144, "volume": 3515006.0}, {"date": "1998-07-24", "close": 1.50056205, "volume": 2141317.0}, {"date": "1998-07-27", "close": 1.48075265, "volume": 3214577.0}, {"date": "1998-07-28", "close": 1.485705, "volume": 3628865.0}, {"date": "1998-07-29", "close": 1.47084795, "volume": 3271302.0}, {"date": "1998-07-30", "close": 1.48075265, "volume": 4534148.0}, {"date": "1998-07-31", "close": 1.436676735, "volume": 7567975.0}, {"date": "1998-08-03", "close": 1.4361815, "volume": 2159472.0}, {"date": "1998-08-04", "close": 1.4262768, "volume": 4761935.0}, {"date": "1998-08-05", "close": 1.39161035, "volume": 5376966.0}, {"date": "1998-08-06", "close": 1.40151505, "volume": 8349164.0}, {"date": "1998-08-07", "close": 1.41141975, "volume": 2625210.0}, {"date": "1998-08-10", "close": 1.386658, "volume": 2873638.0}, {"date": "1998-08-11", "close": 1.3470392, "volume": 3740832.0}, {"date": "1998-08-12", "close": 1.35397249, "volume": 5535392.0}, {"date": "1998-08-13", "close": 1.31237275, "volume": 2878882.0}, {"date": "1998-08-14", "close": 1.31237275, "volume": 7447499.0}, {"date": "1998-08-17", "close": 1.287611, "volume": 4850081.0}, {"date": "1998-08-18", "close": 1.2975157, "volume": 5155407.0}, {"date": "1998-08-19", "close": 1.3371345, "volume": 6141359.0}, {"date": "1998-08-20", "close": 1.33218215, "volume": 8871233.0}, {"date": "1998-08-21", "close": 1.29256335, "volume": 2464876.0}, {"date": "1998-08-24", "close": 1.2777063, "volume": 3276806.0}, {"date": "1998-08-25", "close": 1.2678016, "volume": 5600028.0}, {"date": "1998-08-26", "close": 1.24303985, "volume": 5765818.0}, {"date": "1998-08-27", "close": 1.1786593, "volume": 10422335.0}, {"date": "1998-08-28", "close": 1.1786593, "volume": 11668038.0}, {"date": "1998-08-31", "close": 1.16380225, "volume": 6061298.0}, {"date": "1998-09-01", "close": 1.16380225, "volume": 2799903.0}, {"date": "1998-09-02", "close": 1.188564, "volume": 5594940.0}, {"date": "1998-09-03", "close": 1.14201191, "volume": 4898553.0}, {"date": "1998-09-04", "close": 1.13408815, "volume": 5847898.0}, {"date": "1998-09-07", "close": 1.16380225, "volume": 3803402.0}, {"date": "1998-09-08", "close": 1.17370695, "volume": 3807092.0}, {"date": "1998-09-09", "close": 1.16380225, "volume": 5328050.0}, {"date": "1998-09-10", "close": 1.1984687, "volume": 2088629.0}, {"date": "1998-09-11", "close": 1.13408815, "volume": 7885933.0}, {"date": "1998-09-14", "close": 1.17370695, "volume": 3670062.0}, {"date": "1998-09-15", "close": 1.1588499, "volume": 1600998.0}, {"date": "1998-09-16", "close": 1.1588499, "volume": 3627932.0}, {"date": "1998-09-17", "close": 1.1390405, "volume": 2028968.0}, {"date": "1998-09-18", "close": 1.1687546, "volume": 1147490.0}, {"date": "1998-09-21", "close": 1.15389755, "volume": 1704993.0}, {"date": "1998-09-22", "close": 1.1489452, "volume": 3357485.0}, {"date": "1998-09-23", "close": 1.16380225, "volume": 9954529.0}, {"date": "1998-09-24", "close": 1.17370695, "volume": 6211102.0}, {"date": "1998-09-25", "close": 1.1687546, "volume": 4003499.0}, {"date": "1998-09-28", "close": 1.1489452, "volume": 9507864.0}, {"date": "1998-09-29", "close": 1.1786593, "volume": 2520632.0}, {"date": "1998-09-30", "close": 1.16380225, "volume": 5331519.0}, {"date": "1998-10-01", "close": 1.16380225, "volume": 2615809.0}, {"date": "1998-10-02", "close": 1.19351635, "volume": 5337955.0}, {"date": "1998-10-05", "close": 1.18361165, "volume": 395505.0}, {"date": "1998-10-06", "close": 1.1687546, "volume": 2055184.0}, {"date": "1998-10-07", "close": 1.2083734, "volume": 3866710.0}, {"date": "1998-10-08", "close": 1.188564, "volume": 4990112.0}, {"date": "1998-10-09", "close": 1.188564, "volume": 4148921.0}, {"date": "1998-10-12", "close": 1.1687546, "volume": 1747657.0}, {"date": "1998-10-13", "close": 1.1786593, "volume": 2250087.0}, {"date": "1998-10-14", "close": 1.14795473, "volume": 5285561.0}, {"date": "1998-10-15", "close": 1.16380225, "volume": 3626993.0}, {"date": "1998-10-16", "close": 1.17370695, "volume": 2556665.0}, {"date": "1998-10-19", "close": 1.1687546, "volume": 3361023.0}, {"date": "1998-10-20", "close": 1.17370695, "volume": 2136234.0}, {"date": "1998-10-21", "close": 1.1984687, "volume": 3127287.0}, {"date": "1998-10-22", "close": 1.2083734, "volume": 1721001.0}, {"date": "1998-10-23", "close": 1.1786593, "volume": 1044682.0}, {"date": "1998-10-26", "close": 1.21332575, "volume": 3681456.0}, {"date": "1998-10-27", "close": 1.25294455, "volume": 2218567.0}, {"date": "1998-10-28", "close": 1.28265865, "volume": 2564910.0}, {"date": "1998-10-29", "close": 1.2678016, "volume": 2794039.0}, {"date": "1998-10-30", "close": 1.287611, "volume": 6513486.0}, {"date": "1998-11-02", "close": 1.287611, "volume": 4460278.0}, {"date": "1998-11-03", "close": 1.2975157, "volume": 1358561.0}, {"date": "1998-11-04", "close": 1.2678016, "volume": 1172163.0}, {"date": "1998-11-05", "close": 1.21728763, "volume": 2259382.0}, {"date": "1998-11-06", "close": 1.2380875, "volume": 1619871.0}, {"date": "1998-11-09", "close": 1.2083734, "volume": 3103004.0}, {"date": "1998-11-10", "close": 1.1687546, "volume": 14081026.0}, {"date": "1998-11-11", "close": 1.1786593, "volume": 4214007.0}, {"date": "1998-11-12", "close": 1.16380225, "volume": 11292106.0}, {"date": "1998-11-13", "close": 1.1489452, "volume": 6734708.0}, {"date": "1998-11-16", "close": 1.1489452, "volume": 6034626.0}, {"date": "1998-11-17", "close": 1.15389755, "volume": 3157551.0}, {"date": "1998-11-18", "close": 1.1390405, "volume": 7881624.0}, {"date": "1998-11-19", "close": 1.14399285, "volume": 3608087.0}, {"date": "1998-11-20", "close": 1.16380225, "volume": 4779182.0}, {"date": "1998-11-23", "close": 1.19351635, "volume": 3044046.0}, {"date": "1998-11-24", "close": 1.2182781, "volume": 4892491.0}, {"date": "1998-11-25", "close": 1.18361165, "volume": 3938427.0}, {"date": "1998-11-26", "close": 1.1984687, "volume": 5132176.0}, {"date": "1998-11-27", "close": 1.2083734, "volume": 9441982.0}, {"date": "1998-11-30", "close": 1.1786593, "volume": 3691819.0}, {"date": "1998-12-01", "close": 1.16380225, "volume": 4224516.0}, {"date": "1998-12-02", "close": 1.17370695, "volume": 1547633.0}, {"date": "1998-12-03", "close": 1.18361165, "volume": 9751332.0}, {"date": "1998-12-04", "close": 1.21332575, "volume": 3999806.0}, {"date": "1998-12-07", "close": 1.19351635, "volume": 1953806.0}, {"date": "1998-12-08", "close": 1.20342105, "volume": 4033283.0}, {"date": "1998-12-09", "close": 1.16380225, "volume": 5090850.0}, {"date": "1998-12-10", "close": 1.16380225, "volume": 3300960.0}, {"date": "1998-12-11", "close": 1.14300238, "volume": 4131616.0}, {"date": "1998-12-14", "close": 1.1291358, "volume": 5538375.0}, {"date": "1998-12-15", "close": 1.1192311, "volume": 3117094.0}, {"date": "1998-12-16", "close": 1.1291358, "volume": 2238347.0}, {"date": "1998-12-17", "close": 1.1687546, "volume": 3269331.0}, {"date": "1998-12-18", "close": 1.1489452, "volume": 4853821.0}, {"date": "1998-12-21", "close": 1.1489452, "volume": 2810143.0}, {"date": "1998-12-22", "close": 1.1588499, "volume": 3490725.0}, {"date": "1998-12-23", "close": 1.12418345, "volume": 3680988.0}, {"date": "1998-12-24", "close": 1.1390405, "volume": 3106626.0}, {"date": "1998-12-25", "close": 1.1390405, "volume": null}, {"date": "1998-12-28", "close": 1.1390405, "volume": null}, {"date": "1998-12-29", "close": 1.12418345, "volume": 875296.0}, {"date": "1998-12-30", "close": 1.1291358, "volume": 2438002.0}, {"date": "1998-12-31", "close": 1.1489452, "volume": 1690652.0}, {"date": "1999-01-01", "close": 1.1489452, "volume": null}, {"date": "1999-01-04", "close": 1.16380225, "volume": 3242218.0}, {"date": "1999-01-05", "close": 1.1390405, "volume": 4078096.0}, {"date": "1999-01-06", "close": 1.1291358, "volume": 4812348.0}, {"date": "1999-01-07", "close": 1.16281178, "volume": 4344731.0}, {"date": "1999-01-08", "close": 1.1786593, "volume": 6634937.0}, {"date": "1999-01-11", "close": 1.21332575, "volume": 4484564.0}, {"date": "1999-01-12", "close": 1.19351635, "volume": 4631674.0}, {"date": "1999-01-13", "close": 1.1687546, "volume": 2355397.0}, {"date": "1999-01-14", "close": 1.1786593, "volume": 1311315.0}, {"date": "1999-01-15", "close": 1.19945917, "volume": 1723658.0}, {"date": "1999-01-18", "close": 1.17370695, "volume": 1792791.0}, {"date": "1999-01-19", "close": 1.16380225, "volume": 1387271.0}, {"date": "1999-01-20", "close": 1.188564, "volume": 2440191.0}, {"date": "1999-01-21", "close": 1.15389755, "volume": 1436839.0}, {"date": "1999-01-22", "close": 1.1687546, "volume": 3071932.0}, {"date": "1999-01-25", "close": 1.15389755, "volume": 5455440.0}, {"date": "1999-01-26", "close": 1.15389755, "volume": null}, {"date": "1999-01-27", "close": 1.1489452, "volume": 1186639.0}, {"date": "1999-01-28", "close": 1.1291358, "volume": 3023900.0}, {"date": "1999-01-29", "close": 1.12418345, "volume": 4939400.0}, {"date": "1999-02-01", "close": 1.13408815, "volume": 3853712.0}, {"date": "1999-02-02", "close": 1.1192311, "volume": 3757105.0}, {"date": "1999-02-03", "close": 1.15389755, "volume": 5134191.0}, {"date": "1999-02-04", "close": 1.1687546, "volume": 3330593.0}, {"date": "1999-02-05", "close": 1.1786593, "volume": 5772294.0}, {"date": "1999-02-08", "close": 1.1687546, "volume": 1981534.0}, {"date": "1999-02-09", "close": 1.151421375, "volume": 1891338.0}, {"date": "1999-02-10", "close": 1.1489452, "volume": 1806379.0}, {"date": "1999-02-11", "close": 1.1291358, "volume": 2554187.0}, {"date": "1999-02-12", "close": 1.1291358, "volume": 5962898.0}, {"date": "1999-02-15", "close": 1.12418345, "volume": 2990146.0}, {"date": "1999-02-16", "close": 1.1291358, "volume": 2350825.0}, {"date": "1999-02-17", "close": 1.12418345, "volume": 6552663.0}, {"date": "1999-02-18", "close": 1.1291358, "volume": 3089148.0}, {"date": "1999-02-19", "close": 1.1588499, "volume": 2700827.0}, {"date": "1999-02-22", "close": 1.1588499, "volume": 3249025.0}, {"date": "1999-02-23", "close": 1.1588499, "volume": 2175474.0}, {"date": "1999-02-24", "close": 1.16380225, "volume": 2172976.0}, {"date": "1999-02-25", "close": 1.148449965, "volume": 3563001.0}, {"date": "1999-02-26", "close": 1.1489452, "volume": 6696265.0}, {"date": "1999-03-01", "close": 1.1588499, "volume": 2989732.0}, {"date": "1999-03-02", "close": 1.1588499, "volume": 2055045.0}, {"date": "1999-03-03", "close": 1.15191661, "volume": 5227306.0}, {"date": "1999-03-04", "close": 1.15389755, "volume": 4341052.0}, {"date": "1999-03-05", "close": 1.1588499, "volume": 1986065.0}, {"date": "1999-03-08", "close": 1.1588499, "volume": 3288645.0}, {"date": "1999-03-09", "close": 1.1489452, "volume": 3708332.0}, {"date": "1999-03-10", "close": 1.15389755, "volume": 4794794.0}, {"date": "1999-03-11", "close": 1.1390405, "volume": 6072834.0}, {"date": "1999-03-12", "close": 1.1390405, "volume": 3528575.0}, {"date": "1999-03-15", "close": 1.1588499, "volume": 5182845.0}, {"date": "1999-03-16", "close": 1.1588499, "volume": 4346999.0}, {"date": "1999-03-17", "close": 1.16380225, "volume": 7077598.0}, {"date": "1999-03-18", "close": 1.1489452, "volume": 8824938.0}, {"date": "1999-03-19", "close": 1.1588499, "volume": 13727186.0}, {"date": "1999-03-22", "close": 1.14399285, "volume": 9065135.0}, {"date": "1999-03-23", "close": 1.14399285, "volume": 9258465.0}, {"date": "1999-03-24", "close": 1.14399285, "volume": 8754910.0}, {"date": "1999-03-25", "close": 1.1489452, "volume": 7614736.0}, {"date": "1999-03-26", "close": 1.15389755, "volume": 12052375.0}, {"date": "1999-03-29", "close": 1.1588499, "volume": 9920080.0}, {"date": "1999-03-30", "close": 1.1687546, "volume": 7761101.0}, {"date": "1999-03-31", "close": 1.129631035, "volume": 3575713.0}, {"date": "1999-04-01", "close": 1.13408815, "volume": 1610074.0}, {"date": "1999-04-02", "close": 1.13408815, "volume": null}, {"date": "1999-04-05", "close": 1.13408815, "volume": null}, {"date": "1999-04-06", "close": 1.13606909, "volume": 1969033.0}, {"date": "1999-04-07", "close": 1.1489452, "volume": 2244603.0}, {"date": "1999-04-08", "close": 1.14399285, "volume": 5439573.0}, {"date": "1999-04-09", "close": 1.1390405, "volume": 6340978.0}, {"date": "1999-04-12", "close": 1.11427875, "volume": 3907553.0}, {"date": "1999-04-13", "close": 1.10437405, "volume": 6594310.0}, {"date": "1999-04-14", "close": 1.12418345, "volume": 11523352.0}, {"date": "1999-04-15", "close": 1.1390405, "volume": 7625663.0}, {"date": "1999-04-16", "close": 1.1588499, "volume": 8645706.0}, {"date": "1999-04-19", "close": 1.1687546, "volume": 13218173.0}, {"date": "1999-04-20", "close": 1.18361165, "volume": 6947471.0}, {"date": "1999-04-21", "close": 1.21332575, "volume": 7271606.0}, {"date": "1999-04-22", "close": 1.22323045, "volume": 6964146.0}, {"date": "1999-04-23", "close": 1.22323045, "volume": 4634715.0}, {"date": "1999-04-26", "close": 1.2083734, "volume": 3683306.0}, {"date": "1999-04-27", "close": 1.2083734, "volume": 6992014.0}, {"date": "1999-04-28", "close": 1.17370695, "volume": 5455172.0}, {"date": "1999-04-29", "close": 1.1984687, "volume": 9166741.0}, {"date": "1999-04-30", "close": 1.22323045, "volume": 5027365.0}, {"date": "1999-05-03", "close": 1.2479922, "volume": 6244995.0}, {"date": "1999-05-04", "close": 1.287611, "volume": 14467534.0}, {"date": "1999-05-05", "close": 1.2975157, "volume": 10836342.0}, {"date": "1999-05-06", "close": 1.287611, "volume": 7195338.0}, {"date": "1999-05-07", "close": 1.3371345, "volume": 11039888.0}, {"date": "1999-05-10", "close": 1.33218215, "volume": 12439054.0}, {"date": "1999-05-11", "close": 1.30246805, "volume": 6366271.0}, {"date": "1999-05-12", "close": 1.36189625, "volume": 10148437.0}, {"date": "1999-05-13", "close": 1.347534435, "volume": 4194637.0}, {"date": "1999-05-14", "close": 1.3272298, "volume": 8472018.0}, {"date": "1999-05-17", "close": 1.33218215, "volume": 4503468.0}, {"date": "1999-05-18", "close": 1.33416309, "volume": 9777649.0}, {"date": "1999-05-19", "close": 1.34208685, "volume": 5196626.0}, {"date": "1999-05-20", "close": 1.3470392, "volume": 4402879.0}, {"date": "1999-05-21", "close": 1.3371345, "volume": 6461407.0}, {"date": "1999-05-24", "close": 1.3173251, "volume": 3824604.0}, {"date": "1999-05-25", "close": 1.3074204, "volume": 7705160.0}, {"date": "1999-05-26", "close": 1.29256335, "volume": 6219532.0}, {"date": "1999-05-27", "close": 1.27275395, "volume": 4193948.0}, {"date": "1999-05-28", "close": 1.2380875, "volume": 11325437.0}, {"date": "1999-05-31", "close": 1.22323045, "volume": 2576872.0}, {"date": "1999-06-01", "close": 1.19351635, "volume": 2126146.0}, {"date": "1999-06-02", "close": 1.21332575, "volume": 5009026.0}, {"date": "1999-06-03", "close": 1.25294455, "volume": 6230626.0}, {"date": "1999-06-04", "close": 1.2182781, "volume": 2468032.0}, {"date": "1999-06-07", "close": 1.23313515, "volume": 1844516.0}, {"date": "1999-06-08", "close": 1.2479922, "volume": 2064002.0}, {"date": "1999-06-09", "close": 1.2578969, "volume": 1669733.0}, {"date": "1999-06-10", "close": 1.287611, "volume": 4194084.0}, {"date": "1999-06-11", "close": 1.2777063, "volume": 3094543.0}, {"date": "1999-06-14", "close": 1.2777063, "volume": null}, {"date": "1999-06-15", "close": 1.282163415, "volume": 1698993.0}, {"date": "1999-06-16", "close": 1.25294455, "volume": 3464668.0}, {"date": "1999-06-17", "close": 1.25294455, "volume": 4453504.0}, {"date": "1999-06-18", "close": 1.26284925, "volume": 6451325.0}, {"date": "1999-06-21", "close": 1.287611, "volume": 6401852.0}, {"date": "1999-06-22", "close": 1.31237275, "volume": 4428582.0}, {"date": "1999-06-23", "close": 1.3371345, "volume": 12827635.0}, {"date": "1999-06-24", "close": 1.33218215, "volume": 7106984.0}, {"date": "1999-06-25", "close": 1.321782215, "volume": 3484184.0}, {"date": "1999-06-28", "close": 1.3272298, "volume": 5138177.0}, {"date": "1999-06-29", "close": 1.31237275, "volume": 6106432.0}, {"date": "1999-06-30", "close": 1.2678016, "volume": 4568877.0}, {"date": "1999-07-01", "close": 1.31237275, "volume": 3157226.0}, {"date": "1999-07-02", "close": 1.3074204, "volume": 5953786.0}, {"date": "1999-07-05", "close": 1.3371345, "volume": 4592272.0}, {"date": "1999-07-06", "close": 1.33218215, "volume": 5805452.0}, {"date": "1999-07-07", "close": 1.32227745, "volume": 8531416.0}, {"date": "1999-07-08", "close": 1.3371345, "volume": 2989492.0}, {"date": "1999-07-09", "close": 1.3569439, "volume": 8304258.0}, {"date": "1999-07-12", "close": 1.386162765, "volume": 2308684.0}, {"date": "1999-07-13", "close": 1.37180095, "volume": 3436867.0}, {"date": "1999-07-14", "close": 1.2975157, "volume": 5873672.0}, {"date": "1999-07-15", "close": 1.32227745, "volume": 2473819.0}, {"date": "1999-07-16", "close": 1.287611, "volume": 3079098.0}, {"date": "1999-07-19", "close": 1.33218215, "volume": 3337191.0}, {"date": "1999-07-20", "close": 1.3371345, "volume": 2764506.0}, {"date": "1999-07-21", "close": 1.2975157, "volume": 2583184.0}, {"date": "1999-07-22", "close": 1.2578969, "volume": 10126734.0}, {"date": "1999-07-23", "close": 1.277211065, "volume": 3868737.0}, {"date": "1999-07-26", "close": 1.25294455, "volume": 3768298.0}, {"date": "1999-07-27", "close": 1.2479922, "volume": 3101727.0}, {"date": "1999-07-28", "close": 1.2678016, "volume": 4018022.0}, {"date": "1999-07-29", "close": 1.27275395, "volume": 3565628.0}, {"date": "1999-07-30", "close": 1.2777063, "volume": 4635262.0}, {"date": "1999-08-02", "close": 1.2678016, "volume": 1988559.0}, {"date": "1999-08-03", "close": 1.2777063, "volume": 3422696.0}, {"date": "1999-08-04", "close": 1.252449315, "volume": 3132579.0}, {"date": "1999-08-05", "close": 1.2479922, "volume": 763274.0}, {"date": "1999-08-06", "close": 1.24303985, "volume": 2459691.0}, {"date": "1999-08-09", "close": 1.1984687, "volume": 4759851.0}, {"date": "1999-08-10", "close": 1.1984687, "volume": 5104558.0}, {"date": "1999-08-11", "close": 1.17370695, "volume": 2648213.0}, {"date": "1999-08-12", "close": 1.19351635, "volume": 4123515.0}, {"date": "1999-08-13", "close": 1.1786593, "volume": 4501402.0}, {"date": "1999-08-16", "close": 1.208868635, "volume": 3781045.0}, {"date": "1999-08-17", "close": 1.2182781, "volume": 3511430.0}, {"date": "1999-08-18", "close": 1.25294455, "volume": 4658657.0}, {"date": "1999-08-19", "close": 1.2777063, "volume": 4563617.0}, {"date": "1999-08-20", "close": 1.2777063, "volume": 4120351.0}, {"date": "1999-08-23", "close": 1.287611, "volume": 2678044.0}, {"date": "1999-08-24", "close": 1.275230125, "volume": 2148097.0}, {"date": "1999-08-25", "close": 1.2678016, "volume": 2005969.0}, {"date": "1999-08-26", "close": 1.26284925, "volume": 3565931.0}, {"date": "1999-08-27", "close": 1.2182781, "volume": 10839196.0}, {"date": "1999-08-30", "close": 1.2083734, "volume": 1594197.0}, {"date": "1999-08-31", "close": 1.188564, "volume": 3291706.0}, {"date": "1999-09-01", "close": 1.20342105, "volume": 5821458.0}, {"date": "1999-09-02", "close": 1.188564, "volume": 3116533.0}, {"date": "1999-09-03", "close": 1.2083734, "volume": 3626678.0}, {"date": "1999-09-06", "close": 1.2281828, "volume": 1910832.0}, {"date": "1999-09-07", "close": 1.3074204, "volume": 7247874.0}, {"date": "1999-09-08", "close": 1.26284925, "volume": 8066641.0}, {"date": "1999-09-09", "close": 1.30940134, "volume": 9888368.0}, {"date": "1999-09-10", "close": 1.386658, "volume": 22434093.0}, {"date": "1999-09-13", "close": 1.386658, "volume": 15712961.0}, {"date": "1999-09-14", "close": 1.3371345, "volume": 6051398.0}, {"date": "1999-09-15", "close": 1.2777063, "volume": 11718863.0}, {"date": "1999-09-16", "close": 1.2578969, "volume": 3841001.0}, {"date": "1999-09-17", "close": 1.2678016, "volume": 4085773.0}, {"date": "1999-09-20", "close": 1.22323045, "volume": 4646128.0}, {"date": "1999-09-21", "close": 1.2182781, "volume": 3150848.0}, {"date": "1999-09-22", "close": 1.23313515, "volume": 2485983.0}, {"date": "1999-09-23", "close": 1.2380875, "volume": 3866001.0}, {"date": "1999-09-24", "close": 1.22323045, "volume": 1916395.0}, {"date": "1999-09-27", "close": 1.1984687, "volume": 3721355.0}, {"date": "1999-09-28", "close": 1.21332575, "volume": 1835535.0}, {"date": "1999-09-29", "close": 1.20342105, "volume": 2782461.0}, {"date": "1999-09-30", "close": 1.16182131, "volume": 8839706.0}, {"date": "1999-10-01", "close": 1.19153541, "volume": 3746940.0}, {"date": "1999-10-04", "close": 1.19351635, "volume": 1388723.0}, {"date": "1999-10-05", "close": 1.223725685, "volume": 2110852.0}, {"date": "1999-10-06", "close": 1.20342105, "volume": 2874458.0}, {"date": "1999-10-07", "close": 1.22323045, "volume": 4288479.0}, {"date": "1999-10-08", "close": 1.20342105, "volume": 1572153.0}, {"date": "1999-10-11", "close": 1.21332575, "volume": 5863315.0}, {"date": "1999-10-12", "close": 1.29256335, "volume": 5316230.0}, {"date": "1999-10-13", "close": 1.26284925, "volume": 10549923.0}, {"date": "1999-10-14", "close": 1.30246805, "volume": 9266780.0}, {"date": "1999-10-15", "close": 1.31237275, "volume": 7714485.0}, {"date": "1999-10-18", "close": 1.27275395, "volume": 2996945.0}, {"date": "1999-10-19", "close": 1.27275395, "volume": 4091165.0}, {"date": "1999-10-20", "close": 1.271268245, "volume": 6444868.0}, {"date": "1999-10-21", "close": 1.1984687, "volume": 6625810.0}, {"date": "1999-10-22", "close": 1.188564, "volume": 8242592.0}, {"date": "1999-10-25", "close": 1.18361165, "volume": 4067546.0}, {"date": "1999-10-26", "close": 1.21332575, "volume": 5038709.0}, {"date": "1999-10-27", "close": 1.17370695, "volume": 3651363.0}, {"date": "1999-10-28", "close": 1.16083084, "volume": 8010565.0}, {"date": "1999-10-29", "close": 1.1687546, "volume": 6818943.0}, {"date": "1999-11-01", "close": 1.1786593, "volume": 2341789.0}, {"date": "1999-11-02", "close": 1.17370695, "volume": 2392145.0}, {"date": "1999-11-03", "close": 1.1687546, "volume": 2989086.0}, {"date": "1999-11-04", "close": 1.16281178, "volume": 2300369.0}, {"date": "1999-11-05", "close": 1.14399285, "volume": 5217204.0}, {"date": "1999-11-08", "close": 1.11427875, "volume": 32337906.0}, {"date": "1999-11-09", "close": 1.1291358, "volume": 6505316.0}, {"date": "1999-11-10", "close": 1.13408815, "volume": 4260749.0}, {"date": "1999-11-11", "close": 1.1588499, "volume": 2708712.0}, {"date": "1999-11-12", "close": 1.14399285, "volume": 4664186.0}, {"date": "1999-11-15", "close": 1.13408815, "volume": 3451436.0}, {"date": "1999-11-16", "close": 1.13408815, "volume": 3046083.0}, {"date": "1999-11-17", "close": 1.14399285, "volume": 4705483.0}, {"date": "1999-11-18", "close": 1.1588499, "volume": 3861280.0}, {"date": "1999-11-19", "close": 1.16380225, "volume": 7304524.0}, {"date": "1999-11-22", "close": 1.149440435, "volume": 6364643.0}, {"date": "1999-11-23", "close": 1.1291358, "volume": 16986267.0}, {"date": "1999-11-24", "close": 1.1192311, "volume": 12977009.0}, {"date": "1999-11-25", "close": 1.188564, "volume": 12861506.0}, {"date": "1999-11-26", "close": 1.188564, "volume": 15008527.0}, {"date": "1999-11-29", "close": 1.188564, "volume": 4205567.0}, {"date": "1999-11-30", "close": 1.15389755, "volume": 5312551.0}, {"date": "1999-12-01", "close": 1.147459495, "volume": 9182295.0}, {"date": "1999-12-02", "close": 1.17370695, "volume": 2815629.0}, {"date": "1999-12-03", "close": 1.175192655, "volume": 3460567.0}, {"date": "1999-12-06", "close": 1.16380225, "volume": 4280019.0}, {"date": "1999-12-07", "close": 1.1588499, "volume": 4947191.0}, {"date": "1999-12-08", "close": 1.17370695, "volume": 5927087.0}, {"date": "1999-12-09", "close": 1.1786593, "volume": 5708785.0}, {"date": "1999-12-10", "close": 1.188564, "volume": 4891730.0}, {"date": "1999-12-13", "close": 1.188564, "volume": 2556229.0}, {"date": "1999-12-14", "close": 1.21332575, "volume": 8867358.0}, {"date": "1999-12-15", "close": 1.20342105, "volume": 5079223.0}, {"date": "1999-12-16", "close": 1.21332575, "volume": 12673272.0}, {"date": "1999-12-17", "close": 1.188564, "volume": 23729395.0}, {"date": "1999-12-20", "close": 1.17370695, "volume": 4670270.0}, {"date": "1999-12-21", "close": 1.1588499, "volume": 4920272.0}, {"date": "1999-12-22", "close": 1.16380225, "volume": 3719660.0}, {"date": "1999-12-23", "close": 1.16380225, "volume": 2849877.0}, {"date": "1999-12-24", "close": 1.1786593, "volume": 990560.0}, {"date": "1999-12-27", "close": 1.1786593, "volume": null}, {"date": "1999-12-28", "close": 1.1786593, "volume": null}, {"date": "1999-12-29", "close": 1.17370695, "volume": 592648.0}, {"date": "1999-12-30", "close": 1.1687546, "volume": 1383880.0}, {"date": "1999-12-31", "close": 1.1687546, "volume": null}, {"date": "2000-01-03", "close": 1.1687546, "volume": null}, {"date": "2000-01-04", "close": 1.16380225, "volume": 3795962.0}, {"date": "2000-01-05", "close": 1.1588499, "volume": 3074270.0}, {"date": "2000-01-06", "close": 1.15389755, "volume": 4970376.0}, {"date": "2000-01-07", "close": 1.174202185, "volume": 2506677.0}, {"date": "2000-01-10", "close": 1.188564, "volume": 3492796.0}, {"date": "2000-01-11", "close": 1.19351635, "volume": 9480404.0}, {"date": "2000-01-12", "close": 1.19351635, "volume": 9106493.0}, {"date": "2000-01-13", "close": 1.17370695, "volume": 4762323.0}, {"date": "2000-01-14", "close": 1.1984687, "volume": 5848785.0}, {"date": "2000-01-17", "close": 1.2083734, "volume": 6340194.0}, {"date": "2000-01-18", "close": 1.21332575, "volume": 7370840.0}, {"date": "2000-01-19", "close": 1.19351635, "volume": 14016917.0}, {"date": "2000-01-20", "close": 1.21332575, "volume": 7949285.0}, {"date": "2000-01-21", "close": 1.2182781, "volume": 3961267.0}, {"date": "2000-01-24", "close": 1.21332575, "volume": 3783656.0}, {"date": "2000-01-25", "close": 1.204906755, "volume": 7318182.0}, {"date": "2000-01-26", "close": 1.204906755, "volume": null}, {"date": "2000-01-27", "close": 1.188564, "volume": 3456660.0}, {"date": "2000-01-28", "close": 1.1984687, "volume": 3105667.0}, {"date": "2000-01-31", "close": 1.1786593, "volume": 2826309.0}, {"date": "2000-02-01", "close": 1.18361165, "volume": 5203542.0}, {"date": "2000-02-02", "close": 1.16380225, "volume": 5179644.0}, {"date": "2000-02-03", "close": 1.1489452, "volume": 6271378.0}, {"date": "2000-02-07", "close": 1.10437405, "volume": 2688178.0}, {"date": "2000-02-08", "close": 1.07465995, "volume": 8031672.0}, {"date": "2000-02-09", "close": 1.05485055, "volume": 6966682.0}, {"date": "2000-02-10", "close": 1.05485055, "volume": 9234301.0}, {"date": "2000-02-11", "close": 1.0598029, "volume": 6913352.0}, {"date": "2000-02-14", "close": 1.04494585, "volume": 6981992.0}, {"date": "2000-02-16", "close": 1.00532705, "volume": 10166513.0}, {"date": "2000-02-17", "close": 0.9706606, "volume": 10407732.0}, {"date": "2000-03-09", "close": 1.04824784, "volume": 1682403.0}, {"date": "2000-03-13", "close": 1.08126352, "volume": 522964.0}, {"date": "2000-03-14", "close": 1.0730096, "volume": 601669.0}, {"date": "2000-03-15", "close": 1.03174, "volume": 1277650.0}, {"date": "2000-03-16", "close": 1.03999392, "volume": 1954351.0}, {"date": "2000-03-17", "close": 1.03174, "volume": 2588646.0}, {"date": "2000-03-20", "close": 1.03174, "volume": 3499857.0}, {"date": "2000-03-21", "close": 1.08126352, "volume": 5289781.0}, {"date": "2000-03-22", "close": 1.1142792, "volume": 1762812.0}, {"date": "2000-03-23", "close": 1.08951744, "volume": 2143476.0}, {"date": "2000-03-24", "close": 1.1555488, "volume": 15097733.0}, {"date": "2000-03-27", "close": 1.26284976, "volume": 8005227.0}, {"date": "2000-03-28", "close": 1.33713504, "volume": 5883272.0}, {"date": "2000-03-29", "close": 1.2793576, "volume": 2503639.0}, {"date": "2000-03-30", "close": 1.26284976, "volume": 1755984.0}, {"date": "2000-03-31", "close": 1.18031056, "volume": 3005138.0}, {"date": "2000-04-03", "close": 1.22983408, "volume": 1462311.0}, {"date": "2000-04-04", "close": 1.165453504, "volume": 2783208.0}, {"date": "2000-04-05", "close": 1.13078704, "volume": 971056.0}, {"date": "2000-04-06", "close": 1.1555488, "volume": 1067956.0}, {"date": "2000-04-07", "close": 1.120056944, "volume": 1439965.0}, {"date": "2000-04-10", "close": 1.1142792, "volume": 1075640.0}, {"date": "2000-04-11", "close": 1.0730096, "volume": 1214047.0}, {"date": "2000-04-12", "close": 1.09777136, "volume": 1792552.0}, {"date": "2000-04-13", "close": 1.17205664, "volume": 3373080.0}, {"date": "2000-04-14", "close": 1.09777136, "volume": 1674133.0}, {"date": "2000-04-17", "close": 0.9904704, "volume": 1898281.0}, {"date": "2000-04-18", "close": 1.12253312, "volume": 1524012.0}, {"date": "2000-04-19", "close": 1.05650176, "volume": 2223158.0}, {"date": "2000-04-20", "close": 1.08951744, "volume": 1577369.0}, {"date": "2000-04-26", "close": 1.0730096, "volume": 946564.0}, {"date": "2000-04-27", "close": 1.06475568, "volume": 833081.0}, {"date": "2000-04-28", "close": 1.05650176, "volume": 2256746.0}, {"date": "2000-05-01", "close": 1.05650176, "volume": 1096536.0}, {"date": "2000-05-02", "close": 1.05650176, "volume": 4894868.0}, {"date": "2000-05-03", "close": 1.09777136, "volume": 3629685.0}, {"date": "2000-05-04", "close": 1.1142792, "volume": 3942229.0}, {"date": "2000-05-05", "close": 1.10602528, "volume": 2836474.0}, {"date": "2000-05-08", "close": 1.12253312, "volume": 2870239.0}, {"date": "2000-05-09", "close": 1.129136256, "volume": 2455284.0}, {"date": "2000-05-10", "close": 1.10602528, "volume": 1758560.0}, {"date": "2000-05-11", "close": 1.1142792, "volume": 3636281.0}, {"date": "2000-05-12", "close": 1.13078704, "volume": 414873.0}, {"date": "2000-05-15", "close": 1.1142792, "volume": 1611081.0}, {"date": "2000-05-16", "close": 1.13078704, "volume": 4595221.0}, {"date": "2000-05-17", "close": 1.12253312, "volume": 2425884.0}, {"date": "2000-05-18", "close": 1.1142792, "volume": 1165208.0}, {"date": "2000-05-19", "close": 1.09777136, "volume": 670368.0}, {"date": "2000-05-22", "close": 1.10602528, "volume": 1004893.0}, {"date": "2000-05-23", "close": 1.10602528, "volume": 2897306.0}, {"date": "2000-05-24", "close": 1.08951744, "volume": 1401333.0}, {"date": "2000-05-25", "close": 1.0730096, "volume": 2362939.0}, {"date": "2000-05-26", "close": 1.03174, "volume": 6010371.0}, {"date": "2000-05-29", "close": 1.0730096, "volume": 1237492.0}, {"date": "2000-05-30", "close": 1.08951744, "volume": 1373922.0}, {"date": "2000-05-31", "close": 1.13904096, "volume": 6176428.0}, {"date": "2000-06-01", "close": 1.22983408, "volume": 9418951.0}, {"date": "2000-06-02", "close": 1.25459584, "volume": 4426487.0}, {"date": "2000-06-05", "close": 1.238088, "volume": 3524411.0}, {"date": "2000-06-06", "close": 1.20507232, "volume": 1277234.0}, {"date": "2000-06-07", "close": 1.21332624, "volume": 1510774.0}, {"date": "2000-06-08", "close": 1.238088, "volume": 587664.0}, {"date": "2000-06-09", "close": 1.25459584, "volume": 1309816.0}, {"date": "2000-06-13", "close": 1.22158016, "volume": 852084.0}, {"date": "2000-06-14", "close": 1.25459584, "volume": 1413628.0}, {"date": "2000-06-15", "close": 1.26284976, "volume": 4816033.0}, {"date": "2000-06-16", "close": 1.27110368, "volume": 1097710.0}, {"date": "2000-06-19", "close": 1.26284976, "volume": 2590671.0}, {"date": "2000-06-20", "close": 1.27110368, "volume": 1566228.0}, {"date": "2000-06-21", "close": 1.3206272, "volume": 3388975.0}, {"date": "2000-06-22", "close": 1.35364288, "volume": 1502839.0}, {"date": "2000-06-23", "close": 1.3206272, "volume": 1170424.0}, {"date": "2000-06-26", "close": 1.29586544, "volume": 1254216.0}, {"date": "2000-06-27", "close": 1.3206272, "volume": 2022249.0}, {"date": "2000-06-28", "close": 1.32888112, "volume": 2140971.0}, {"date": "2000-06-29", "close": 1.34538896, "volume": 4978694.0}, {"date": "2000-06-30", "close": 1.32888112, "volume": 5379926.0}, {"date": "2000-07-03", "close": 1.34538896, "volume": 1894037.0}, {"date": "2000-07-04", "close": 1.34538896, "volume": 980272.0}, {"date": "2000-07-05", "close": 1.34538896, "volume": 1970529.0}, {"date": "2000-07-06", "close": 1.37015072, "volume": 1538091.0}, {"date": "2000-07-07", "close": 1.369325328, "volume": 624325.0}, {"date": "2000-07-10", "close": 1.37840464, "volume": 981140.0}, {"date": "2000-07-11", "close": 1.37840464, "volume": 1014113.0}, {"date": "2000-07-12", "close": 1.39491248, "volume": 3334618.0}, {"date": "2000-07-13", "close": 1.43618208, "volume": 903917.0}, {"date": "2000-07-14", "close": 1.46094384, "volume": 1193884.0}, {"date": "2000-07-17", "close": 1.444436, "volume": 890333.0}, {"date": "2000-07-18", "close": 1.37015072, "volume": 3019753.0}, {"date": "2000-07-19", "close": 1.37840464, "volume": 682959.0}, {"date": "2000-07-20", "close": 1.3618968, "volume": 1194711.0}, {"date": "2000-07-21", "close": 1.3206272, "volume": 935976.0}, {"date": "2000-07-24", "close": 1.3206272, "volume": 1566434.0}, {"date": "2000-07-25", "close": 1.34538896, "volume": 785776.0}, {"date": "2000-07-26", "close": 1.38665856, "volume": 1586125.0}, {"date": "2000-07-27", "close": 1.38665856, "volume": 1403620.0}, {"date": "2000-07-28", "close": 1.4031664, "volume": 719370.0}, {"date": "2000-07-31", "close": 1.429578944, "volume": 1368716.0}, {"date": "2000-08-01", "close": 1.46919776, "volume": 2772830.0}, {"date": "2000-08-02", "close": 1.50221344, "volume": 1415628.0}, {"date": "2000-08-03", "close": 1.46919776, "volume": 1161374.0}, {"date": "2000-08-04", "close": 1.46919776, "volume": 688835.0}, {"date": "2000-08-07", "close": 1.462594624, "volume": 498271.0}, {"date": "2000-08-08", "close": 1.4857056, "volume": 4404928.0}, {"date": "2000-08-09", "close": 1.51046736, "volume": 923692.0}, {"date": "2000-08-10", "close": 1.51046736, "volume": 2077968.0}, {"date": "2000-08-11", "close": 1.53522912, "volume": 982533.0}, {"date": "2000-08-14", "close": 1.54348304, "volume": 1890027.0}, {"date": "2000-08-15", "close": 1.5682448, "volume": 874418.0}, {"date": "2000-08-16", "close": 1.583927248, "volume": 4096792.0}, {"date": "2000-08-17", "close": 1.5682448, "volume": 2575434.0}, {"date": "2000-08-18", "close": 1.54348304, "volume": 1491015.0}, {"date": "2000-08-21", "close": 1.55173696, "volume": 856628.0}, {"date": "2000-08-22", "close": 1.5682448, "volume": 2171758.0}, {"date": "2000-08-23", "close": 1.54348304, "volume": 879615.0}, {"date": "2000-08-24", "close": 1.55999088, "volume": 2427855.0}, {"date": "2000-08-25", "close": 1.5682448, "volume": 5590817.0}, {"date": "2000-08-28", "close": 1.62602224, "volume": 1178962.0}, {"date": "2000-08-29", "close": 1.6920536, "volume": 2358924.0}, {"date": "2000-08-30", "close": 1.727545456, "volume": 1954838.0}, {"date": "2000-08-31", "close": 1.63427616, "volume": 1369856.0}, {"date": "2000-09-01", "close": 1.62602224, "volume": 1899409.0}, {"date": "2000-09-04", "close": 1.61776832, "volume": 258915.0}, {"date": "2000-09-05", "close": 1.6095144, "volume": 886311.0}, {"date": "2000-09-06", "close": 1.61776832, "volume": 1134433.0}, {"date": "2000-09-07", "close": 1.63427616, "volume": 1665685.0}, {"date": "2000-09-08", "close": 1.63427616, "volume": 339293.0}, {"date": "2000-09-11", "close": 1.58475264, "volume": 782169.0}, {"date": "2000-09-12", "close": 1.58475264, "volume": 1219853.0}, {"date": "2000-09-13", "close": 1.5682448, "volume": 1318881.0}, {"date": "2000-09-14", "close": 1.5682448, "volume": 850332.0}, {"date": "2000-09-15", "close": 1.54348304, "volume": 957807.0}, {"date": "2000-09-18", "close": 1.46919776, "volume": 742314.0}, {"date": "2000-09-19", "close": 1.444436, "volume": 1825100.0}, {"date": "2000-09-20", "close": 1.47745168, "volume": 322045.0}, {"date": "2000-09-21", "close": 1.484054816, "volume": 559773.0}, {"date": "2000-09-22", "close": 1.4857056, "volume": 1184721.0}, {"date": "2000-09-25", "close": 1.53522912, "volume": 532624.0}, {"date": "2000-09-26", "close": 1.58475264, "volume": 1183002.0}, {"date": "2000-09-27", "close": 1.5682448, "volume": 834208.0}, {"date": "2000-09-28", "close": 1.55173696, "volume": 250979.0}, {"date": "2000-09-29", "close": 1.5682448, "volume": 533878.0}, {"date": "2000-10-02", "close": 1.55999088, "volume": 324174.0}, {"date": "2000-10-03", "close": 1.59300656, "volume": 755135.0}, {"date": "2000-10-05", "close": 1.57649872, "volume": 554917.0}, {"date": "2000-10-06", "close": 1.59300656, "volume": 360998.0}, {"date": "2000-10-09", "close": 1.58475264, "volume": 991346.0}, {"date": "2000-10-10", "close": 1.55999088, "volume": 1226389.0}, {"date": "2000-10-11", "close": 1.55173696, "volume": 860384.0}, {"date": "2000-10-12", "close": 1.55173696, "volume": 1198512.0}, {"date": "2000-10-13", "close": 1.55999088, "volume": 1629883.0}, {"date": "2000-10-16", "close": 1.5682448, "volume": 916911.0}, {"date": "2000-10-17", "close": 1.55173696, "volume": 1032695.0}, {"date": "2000-10-18", "close": 1.5682448, "volume": 553109.0}, {"date": "2000-10-19", "close": 1.5682448, "volume": 1929500.0}, {"date": "2000-10-20", "close": 1.650784, "volume": 1229658.0}, {"date": "2000-10-23", "close": 1.67554576, "volume": 735732.0}, {"date": "2000-10-24", "close": 1.68379968, "volume": 1858082.0}, {"date": "2000-10-25", "close": 1.68379968, "volume": 2376355.0}, {"date": "2000-10-26", "close": 1.70030752, "volume": 5392895.0}, {"date": "2000-10-27", "close": 1.72506928, "volume": 724876.0}, {"date": "2000-10-30", "close": 1.71681536, "volume": 708083.0}, {"date": "2000-10-31", "close": 1.70856144, "volume": 2431792.0}, {"date": "2000-11-01", "close": 1.681323504, "volume": 812017.0}, {"date": "2000-11-02", "close": 1.6920536, "volume": 995241.0}, {"date": "2000-11-03", "close": 1.68379968, "volume": 664681.0}, {"date": "2000-11-06", "close": 1.66729184, "volume": 785592.0}, {"date": "2000-11-07", "close": 1.6920536, "volume": 641885.0}, {"date": "2000-11-08", "close": 1.6920536, "volume": 1712743.0}, {"date": "2000-11-09", "close": 1.68379968, "volume": 836799.0}, {"date": "2000-11-10", "close": 1.68379968, "volume": 731931.0}, {"date": "2000-11-13", "close": 1.66729184, "volume": 961129.0}, {"date": "2000-11-14", "close": 1.673894976, "volume": 798315.0}, {"date": "2000-11-15", "close": 1.70030752, "volume": 1524024.0}, {"date": "2000-11-16", "close": 1.72506928, "volume": 715648.0}, {"date": "2000-11-17", "close": 1.7333232, "volume": 816044.0}, {"date": "2000-11-20", "close": 1.71681536, "volume": 395404.0}, {"date": "2000-11-21", "close": 1.70030752, "volume": 984994.0}, {"date": "2000-11-22", "close": 1.71681536, "volume": 1632725.0}, {"date": "2000-11-23", "close": 1.71681536, "volume": 2174541.0}, {"date": "2000-11-24", "close": 1.79935456, "volume": 3519983.0}, {"date": "2000-11-27", "close": 1.86538592, "volume": 1653980.0}, {"date": "2000-11-28", "close": 1.84887808, "volume": 2173803.0}, {"date": "2000-11-29", "close": 1.80760848, "volume": 1816898.0}, {"date": "2000-11-30", "close": 1.8158624, "volume": 1424427.0}, {"date": "2000-12-01", "close": 1.8158624, "volume": 880137.0}, {"date": "2000-12-04", "close": 1.77871976, "volume": 536695.0}, {"date": "2000-12-05", "close": 1.796878384, "volume": 645973.0}, {"date": "2000-12-06", "close": 1.79935456, "volume": 1085478.0}, {"date": "2000-12-07", "close": 1.78284672, "volume": 2817923.0}, {"date": "2000-12-08", "close": 1.78284672, "volume": 1962432.0}, {"date": "2000-12-11", "close": 1.6920536, "volume": 1862050.0}, {"date": "2000-12-12", "close": 1.72506928, "volume": 2708684.0}, {"date": "2000-12-13", "close": 1.72506928, "volume": 1500087.0}, {"date": "2000-12-14", "close": 1.739926336, "volume": 2270589.0}, {"date": "2000-12-15", "close": 1.71681536, "volume": 3781140.0}, {"date": "2000-12-18", "close": 1.66729184, "volume": 1046894.0}, {"date": "2000-12-19", "close": 1.64253008, "volume": 1133348.0}, {"date": "2000-12-20", "close": 1.60126048, "volume": 1296716.0}, {"date": "2000-12-21", "close": 1.62602224, "volume": 1317725.0}, {"date": "2000-12-22", "close": 1.59300656, "volume": 1096389.0}, {"date": "2000-12-27", "close": 1.63427616, "volume": 411322.0}, {"date": "2000-12-28", "close": 1.650784, "volume": 346448.0}, {"date": "2000-12-29", "close": 1.6920536, "volume": 1073758.0}, {"date": "2001-01-02", "close": 1.6920536, "volume": 811259.0}, {"date": "2001-01-03", "close": 1.6920536, "volume": 1565030.0}, {"date": "2001-01-04", "close": 1.650784, "volume": 1561944.0}, {"date": "2001-01-05", "close": 1.68379968, "volume": 921703.0}, {"date": "2001-01-08", "close": 1.68379968, "volume": 689649.0}, {"date": "2001-01-09", "close": 1.650784, "volume": 1194768.0}, {"date": "2001-01-10", "close": 1.68379968, "volume": 1184236.0}, {"date": "2001-01-11", "close": 1.65903792, "volume": 1118413.0}, {"date": "2001-01-12", "close": 1.70030752, "volume": 672566.0}, {"date": "2001-01-15", "close": 1.6920536, "volume": 1986330.0}, {"date": "2001-01-16", "close": 1.6920536, "volume": 1716778.0}, {"date": "2001-01-17", "close": 1.70856144, "volume": 1714173.0}, {"date": "2001-01-18", "close": 1.70856144, "volume": 1393128.0}, {"date": "2001-01-19", "close": 1.688752032, "volume": 3791170.0}, {"date": "2001-01-22", "close": 1.68379968, "volume": 1010058.0}, {"date": "2001-01-23", "close": 1.70030752, "volume": 5883100.0}, {"date": "2001-01-24", "close": 1.7333232, "volume": 3971472.0}, {"date": "2001-01-25", "close": 1.74157712, "volume": 1829205.0}, {"date": "2001-01-29", "close": 1.74983104, "volume": 600173.0}, {"date": "2001-01-30", "close": 1.78284672, "volume": 1443892.0}, {"date": "2001-01-31", "close": 1.82411632, "volume": 2791317.0}, {"date": "2001-02-01", "close": 1.82411632, "volume": 1765218.0}, {"date": "2001-02-02", "close": 1.823290928, "volume": 1963571.0}, {"date": "2001-02-05", "close": 1.82411632, "volume": 2309590.0}, {"date": "2001-02-06", "close": 1.84062416, "volume": 1426154.0}, {"date": "2001-02-07", "close": 1.83237024, "volume": 907467.0}, {"date": "2001-02-08", "close": 1.857132, "volume": 1616723.0}, {"date": "2001-02-09", "close": 1.86538592, "volume": 866306.0}, {"date": "2001-02-12", "close": 1.83237024, "volume": 1751399.0}, {"date": "2001-02-13", "close": 1.83237024, "volume": 1101697.0}, {"date": "2001-02-14", "close": 1.80760848, "volume": 1428525.0}, {"date": "2001-02-15", "close": 1.79110064, "volume": 1624385.0}, {"date": "2001-02-16", "close": 1.75808496, "volume": 903199.0}, {"date": "2001-02-19", "close": 1.78284672, "volume": 631239.0}, {"date": "2001-02-20", "close": 1.79935456, "volume": 990512.0}, {"date": "2001-02-21", "close": 1.84062416, "volume": 664459.0}, {"date": "2001-02-22", "close": 1.93141728, "volume": 2590588.0}, {"date": "2001-02-23", "close": 1.9396712, "volume": 2466403.0}, {"date": "2001-02-26", "close": 1.91490944, "volume": 350378.0}, {"date": "2001-02-27", "close": 1.93141728, "volume": 522280.0}, {"date": "2001-02-28", "close": 1.90665552, "volume": 1967247.0}, {"date": "2001-03-01", "close": 1.8984016, "volume": 1060514.0}, {"date": "2001-03-02", "close": 1.90665552, "volume": 891088.0}, {"date": "2001-03-05", "close": 1.8984016, "volume": 306947.0}, {"date": "2001-03-06", "close": 1.89014768, "volume": 468255.0}, {"date": "2001-03-07", "close": 1.89014768, "volume": 508283.0}, {"date": "2001-03-08", "close": 1.88189376, "volume": 2180123.0}, {"date": "2001-03-09", "close": 1.84887808, "volume": 642788.0}, {"date": "2001-03-12", "close": 1.8158624, "volume": 602377.0}, {"date": "2001-03-13", "close": 1.79935456, "volume": 580283.0}, {"date": "2001-03-14", "close": 1.79110064, "volume": 404458.0}, {"date": "2001-03-15", "close": 1.71681536, "volume": 1008486.0}, {"date": "2001-03-16", "close": 1.715989968, "volume": 2153406.0}, {"date": "2001-03-19", "close": 1.6920536, "volume": 401738.0}, {"date": "2001-03-20", "close": 1.76633888, "volume": 904030.0}, {"date": "2001-03-21", "close": 1.8158624, "volume": 1338565.0}, {"date": "2001-03-22", "close": 1.79935456, "volume": 2042978.0}, {"date": "2001-03-23", "close": 1.78284672, "volume": 1438012.0}, {"date": "2001-03-26", "close": 1.76633888, "volume": 1619477.0}, {"date": "2001-03-27", "close": 1.7745928, "volume": 524702.0}, {"date": "2001-03-28", "close": 1.857132, "volume": 1635616.0}, {"date": "2001-03-29", "close": 1.80760848, "volume": 1824534.0}, {"date": "2001-03-30", "close": 1.75808496, "volume": 2022003.0}, {"date": "2001-04-02", "close": 1.80760848, "volume": 1203457.0}, {"date": "2001-04-03", "close": 1.787799072, "volume": 2515696.0}, {"date": "2001-04-04", "close": 1.80760848, "volume": 1269485.0}, {"date": "2001-04-05", "close": 1.8158624, "volume": 1568432.0}, {"date": "2001-04-06", "close": 1.87363984, "volume": 5650389.0}, {"date": "2001-04-09", "close": 1.87363984, "volume": 3839760.0}, {"date": "2001-04-10", "close": 1.87363984, "volume": 936325.0}, {"date": "2001-04-11", "close": 1.86538592, "volume": 943407.0}, {"date": "2001-04-12", "close": 1.84062416, "volume": 1686785.0}, {"date": "2001-04-17", "close": 1.857132, "volume": 1514405.0}, {"date": "2001-04-18", "close": 1.86538592, "volume": 2347735.0}, {"date": "2001-04-19", "close": 1.8158624, "volume": 1201653.0}, {"date": "2001-04-20", "close": 1.83237024, "volume": 3612313.0}, {"date": "2001-04-23", "close": 1.82411632, "volume": 1189474.0}, {"date": "2001-04-24", "close": 1.79935456, "volume": 902236.0}, {"date": "2001-04-26", "close": 1.84062416, "volume": 813180.0}, {"date": "2001-04-27", "close": 1.82411632, "volume": 1022016.0}, {"date": "2001-04-30", "close": 1.83237024, "volume": 624364.0}, {"date": "2001-05-01", "close": 1.8158624, "volume": 1319497.0}, {"date": "2001-05-02", "close": 1.8158624, "volume": 810214.0}, {"date": "2001-05-03", "close": 1.79935456, "volume": 594394.0}, {"date": "2001-05-04", "close": 1.82411632, "volume": 522690.0}, {"date": "2001-05-07", "close": 1.8158624, "volume": 412398.0}, {"date": "2001-05-08", "close": 1.80760848, "volume": 1159547.0}, {"date": "2001-05-09", "close": 1.84062416, "volume": 1011534.0}, {"date": "2001-05-10", "close": 1.86538592, "volume": 638013.0}, {"date": "2001-05-11", "close": 1.87363984, "volume": 1750745.0}, {"date": "2001-05-14", "close": 1.86538592, "volume": 1430017.0}, {"date": "2001-05-15", "close": 1.857132, "volume": 1511912.0}, {"date": "2001-05-16", "close": 1.867862096, "volume": 2246014.0}, {"date": "2001-05-17", "close": 1.94792512, "volume": 3867776.0}, {"date": "2001-05-18", "close": 2.16252704, "volume": 11842017.0}, {"date": "2001-05-21", "close": 2.30284368, "volume": 4347430.0}, {"date": "2001-05-22", "close": 2.33585936, "volume": 3836880.0}, {"date": "2001-05-23", "close": 2.25332016, "volume": 2526986.0}, {"date": "2001-05-24", "close": 2.242590064, "volume": 5530535.0}, {"date": "2001-05-25", "close": 2.3110976, "volume": 4422352.0}, {"date": "2001-05-28", "close": 2.28633584, "volume": 660886.0}, {"date": "2001-05-29", "close": 2.24506624, "volume": 677768.0}, {"date": "2001-05-30", "close": 2.19554272, "volume": 988644.0}, {"date": "2001-05-31", "close": 2.269828, "volume": 2337501.0}, {"date": "2001-06-01", "close": 2.3523672, "volume": 2941954.0}, {"date": "2001-06-04", "close": 2.36062112, "volume": 2660669.0}, {"date": "2001-06-05", "close": 2.3523672, "volume": 5118596.0}, {"date": "2001-06-06", "close": 2.34411328, "volume": 1008789.0}, {"date": "2001-06-07", "close": 2.41014464, "volume": 4454915.0}, {"date": "2001-06-08", "close": 2.41839856, "volume": 2412863.0}, {"date": "2001-06-12", "close": 2.41014464, "volume": 2495423.0}, {"date": "2001-06-13", "close": 2.45966816, "volume": 3065050.0}, {"date": "2001-06-14", "close": 2.61649264, "volume": 5003306.0}, {"date": "2001-06-15", "close": 2.50919168, "volume": 3865046.0}, {"date": "2001-06-18", "close": 2.41839856, "volume": 1793298.0}, {"date": "2001-06-19", "close": 2.41839856, "volume": 2708689.0}, {"date": "2001-06-20", "close": 2.41839856, "volume": 2444840.0}, {"date": "2001-06-21", "close": 2.476176, "volume": 2255899.0}, {"date": "2001-06-22", "close": 2.5174456, "volume": 2508895.0}, {"date": "2001-06-25", "close": 2.58347696, "volume": 3364140.0}, {"date": "2001-06-26", "close": 2.5587152, "volume": 3674489.0}, {"date": "2001-06-27", "close": 2.5587152, "volume": 1022437.0}, {"date": "2001-06-28", "close": 2.4349064, "volume": 1287763.0}, {"date": "2001-06-29", "close": 2.476176, "volume": 2372230.0}, {"date": "2001-07-02", "close": 2.4349064, "volume": 661827.0}, {"date": "2001-07-03", "close": 2.40189072, "volume": 1421330.0}, {"date": "2001-07-04", "close": 2.37712896, "volume": 1230781.0}, {"date": "2001-07-05", "close": 2.31935152, "volume": 1015748.0}, {"date": "2001-07-06", "close": 2.41014464, "volume": 2656388.0}, {"date": "2001-07-09", "close": 2.41014464, "volume": 762572.0}, {"date": "2001-07-10", "close": 2.3936368, "volume": 1632327.0}, {"date": "2001-07-11", "close": 2.3523672, "volume": 929505.0}, {"date": "2001-07-12", "close": 2.4349064, "volume": 1894963.0}, {"date": "2001-07-13", "close": 2.3523672, "volume": 1722951.0}, {"date": "2001-07-16", "close": 2.46792208, "volume": 2541277.0}, {"date": "2001-07-17", "close": 2.476176, "volume": 2769101.0}, {"date": "2001-07-18", "close": 2.53395344, "volume": 3255348.0}, {"date": "2001-07-19", "close": 2.58347696, "volume": 2344534.0}, {"date": "2001-07-20", "close": 2.46792208, "volume": 2676855.0}, {"date": "2001-07-23", "close": 2.45966816, "volume": 1261783.0}, {"date": "2001-07-24", "close": 2.401065328, "volume": 2278637.0}, {"date": "2001-07-25", "close": 2.36887504, "volume": 2864960.0}, {"date": "2001-07-26", "close": 2.36887504, "volume": 1677065.0}, {"date": "2001-07-27", "close": 2.45141424, "volume": 1069109.0}, {"date": "2001-07-30", "close": 2.42665248, "volume": 542867.0}, {"date": "2001-07-31", "close": 2.4349064, "volume": 1127621.0}, {"date": "2001-08-01", "close": 2.45966816, "volume": 992129.0}, {"date": "2001-08-02", "close": 2.50093776, "volume": 2442983.0}, {"date": "2001-08-03", "close": 2.499286976, "volume": 1493605.0}, {"date": "2001-08-06", "close": 2.476176, "volume": 856747.0}, {"date": "2001-08-07", "close": 2.45966816, "volume": 1423854.0}, {"date": "2001-08-08", "close": 2.44316032, "volume": 2475162.0}, {"date": "2001-08-09", "close": 2.476176, "volume": 2936548.0}, {"date": "2001-08-10", "close": 2.476176, "volume": 754726.0}, {"date": "2001-08-13", "close": 2.49268384, "volume": 496179.0}, {"date": "2001-08-14", "close": 2.46792208, "volume": 867138.0}, {"date": "2001-08-15", "close": 2.46792208, "volume": 1838444.0}, {"date": "2001-08-16", "close": 2.445636496, "volume": 840993.0}, {"date": "2001-08-17", "close": 2.45966816, "volume": 530830.0}, {"date": "2001-08-20", "close": 2.44316032, "volume": 410623.0}, {"date": "2001-08-21", "close": 2.45966816, "volume": 1011763.0}, {"date": "2001-08-22", "close": 2.45966816, "volume": 2155600.0}, {"date": "2001-08-23", "close": 2.45966816, "volume": 930629.0}, {"date": "2001-08-24", "close": 2.522397952, "volume": 908562.0}, {"date": "2001-08-27", "close": 2.666841552, "volume": 4406436.0}, {"date": "2001-08-28", "close": 2.61649264, "volume": 2758154.0}, {"date": "2001-08-29", "close": 2.59173088, "volume": 1457997.0}, {"date": "2001-08-30", "close": 2.65776224, "volume": 1168385.0}, {"date": "2001-08-31", "close": 2.6412544, "volume": 2378235.0}, {"date": "2001-09-03", "close": 2.63300048, "volume": 805162.0}, {"date": "2001-09-04", "close": 2.6412544, "volume": 2285079.0}, {"date": "2001-09-05", "close": 2.62474656, "volume": 1260118.0}, {"date": "2001-09-06", "close": 2.48442992, "volume": 773481.0}, {"date": "2001-09-10", "close": 2.59173088, "volume": 1627416.0}, {"date": "2001-09-11", "close": 2.60823872, "volume": 1129869.0}, {"date": "2001-09-12", "close": 2.5174456, "volume": 916773.0}, {"date": "2001-09-13", "close": 2.474525216, "volume": 758002.0}, {"date": "2001-09-14", "close": 2.476176, "volume": 1486749.0}, {"date": "2001-09-17", "close": 2.316049952, "volume": 1106479.0}, {"date": "2001-09-18", "close": 2.41014464, "volume": 1266556.0}, {"date": "2001-09-19", "close": 2.476176, "volume": 915716.0}, {"date": "2001-09-20", "close": 2.58347696, "volume": 1821708.0}, {"date": "2001-09-21", "close": 2.473699824, "volume": 3991260.0}, {"date": "2001-09-24", "close": 2.41839856, "volume": 2639685.0}, {"date": "2001-09-25", "close": 2.41839856, "volume": 5759586.0}, {"date": "2001-09-26", "close": 2.476176, "volume": 1961567.0}, {"date": "2001-09-27", "close": 2.441509536, "volume": 1313220.0}, {"date": "2001-09-28", "close": 2.50093776, "volume": 2279800.0}, {"date": "2001-10-01", "close": 2.50093776, "volume": 401058.0}, {"date": "2001-10-02", "close": 2.56696912, "volume": 2160531.0}, {"date": "2001-10-03", "close": 2.5999848, "volume": 1072670.0}, {"date": "2001-10-04", "close": 2.595032448, "volume": 624061.0}, {"date": "2001-10-05", "close": 2.61649264, "volume": 1015417.0}, {"date": "2001-10-08", "close": 2.61649264, "volume": 583087.0}, {"date": "2001-10-09", "close": 2.682524, "volume": 1712866.0}, {"date": "2001-10-10", "close": 2.6412544, "volume": 1139728.0}, {"date": "2001-10-11", "close": 2.651159104, "volume": 1251888.0}, {"date": "2001-10-12", "close": 2.66601616, "volume": 947724.0}, {"date": "2001-10-15", "close": 2.64950832, "volume": 827908.0}, {"date": "2001-10-16", "close": 2.64950832, "volume": 281597.0}, {"date": "2001-10-17", "close": 2.660238416, "volume": 787965.0}, {"date": "2001-10-18", "close": 2.59173088, "volume": 500442.0}, {"date": "2001-10-19", "close": 2.5999848, "volume": 920983.0}, {"date": "2001-10-22", "close": 2.60823872, "volume": 741791.0}, {"date": "2001-10-23", "close": 2.63300048, "volume": 807506.0}, {"date": "2001-10-24", "close": 2.56696912, "volume": 916774.0}, {"date": "2001-10-25", "close": 2.58760392, "volume": 848605.0}, {"date": "2001-10-26", "close": 2.5587152, "volume": 550435.0}, {"date": "2001-10-29", "close": 2.54220736, "volume": 971810.0}, {"date": "2001-10-30", "close": 2.53395344, "volume": 886123.0}, {"date": "2001-10-31", "close": 2.49268384, "volume": 2505313.0}, {"date": "2001-11-01", "close": 2.52569952, "volume": 1112732.0}, {"date": "2001-11-02", "close": 2.61649264, "volume": 1873208.0}, {"date": "2001-11-05", "close": 2.530651872, "volume": 771453.0}, {"date": "2001-11-06", "close": 2.57522304, "volume": 1342224.0}, {"date": "2001-11-07", "close": 2.557889808, "volume": 1469625.0}, {"date": "2001-11-08", "close": 2.56696912, "volume": 4134359.0}, {"date": "2001-11-09", "close": 2.65776224, "volume": 4095912.0}, {"date": "2001-11-12", "close": 2.64950832, "volume": 4318572.0}, {"date": "2001-11-13", "close": 2.62474656, "volume": 795676.0}, {"date": "2001-11-14", "close": 2.643730576, "volume": 715815.0}, {"date": "2001-11-15", "close": 2.57522304, "volume": 2779702.0}, {"date": "2001-11-16", "close": 2.481953744, "volume": 4508325.0}, {"date": "2001-11-19", "close": 2.486906096, "volume": 2739985.0}, {"date": "2001-11-20", "close": 2.46792208, "volume": 1885961.0}, {"date": "2001-11-21", "close": 2.45141424, "volume": 3389062.0}, {"date": "2001-11-22", "close": 2.45966816, "volume": 3152299.0}, {"date": "2001-11-23", "close": 2.4349064, "volume": 1309182.0}, {"date": "2001-11-26", "close": 2.44316032, "volume": 2111095.0}, {"date": "2001-11-27", "close": 2.37712896, "volume": 3105648.0}, {"date": "2001-11-28", "close": 2.45141424, "volume": 2555841.0}, {"date": "2001-11-29", "close": 2.50093776, "volume": 4643455.0}, {"date": "2001-11-30", "close": 2.3936368, "volume": 11664467.0}, {"date": "2001-12-03", "close": 2.38538288, "volume": 5660429.0}, {"date": "2001-12-04", "close": 2.3936368, "volume": 2726187.0}, {"date": "2001-12-05", "close": 2.3936368, "volume": 1086805.0}, {"date": "2001-12-06", "close": 2.34411328, "volume": 3929504.0}, {"date": "2001-12-07", "close": 2.3523672, "volume": 1330259.0}, {"date": "2001-12-10", "close": 2.3110976, "volume": 1944958.0}, {"date": "2001-12-11", "close": 2.380430528, "volume": 7980062.0}, {"date": "2001-12-12", "close": 2.325129264, "volume": 2131402.0}, {"date": "2001-12-13", "close": 2.31935152, "volume": 986336.0}, {"date": "2001-12-14", "close": 2.27808192, "volume": 1916806.0}, {"date": "2001-12-17", "close": 2.269828, "volume": 870520.0}, {"date": "2001-12-18", "close": 2.3110976, "volume": 2309481.0}, {"date": "2001-12-19", "close": 2.40189072, "volume": 2937588.0}, {"date": "2001-12-20", "close": 2.36062112, "volume": 3288826.0}, {"date": "2001-12-21", "close": 2.32760544, "volume": 2702711.0}, {"date": "2001-12-24", "close": 2.341637104, "volume": 390600.0}, {"date": "2001-12-27", "close": 2.34411328, "volume": 610551.0}, {"date": "2001-12-28", "close": 2.32760544, "volume": 762409.0}, {"date": "2001-12-31", "close": 2.328430832, "volume": 1317551.0}, {"date": "2002-01-02", "close": 2.36887504, "volume": 430781.0}, {"date": "2002-01-03", "close": 2.34411328, "volume": 998751.0}, {"date": "2002-01-04", "close": 2.31935152, "volume": 896559.0}, {"date": "2002-01-07", "close": 2.30284368, "volume": 1792461.0}, {"date": "2002-01-08", "close": 2.27808192, "volume": 2509522.0}, {"date": "2002-01-09", "close": 2.269828, "volume": 3131333.0}, {"date": "2002-01-10", "close": 2.3523672, "volume": 3656339.0}, {"date": "2002-01-11", "close": 2.33585936, "volume": 785840.0}, {"date": "2002-01-14", "close": 2.34411328, "volume": 1611366.0}, {"date": "2002-01-15", "close": 2.369700432, "volume": 462663.0}, {"date": "2002-01-16", "close": 2.41014464, "volume": 1266379.0}, {"date": "2002-01-17", "close": 2.33585936, "volume": 1670908.0}, {"date": "2002-01-18", "close": 2.3110976, "volume": 1331625.0}, {"date": "2002-01-21", "close": 2.36062112, "volume": 468358.0}, {"date": "2002-01-22", "close": 2.3936368, "volume": 1856683.0}, {"date": "2002-01-23", "close": 2.41014464, "volume": 1224329.0}, {"date": "2002-01-24", "close": 2.44316032, "volume": 2348367.0}, {"date": "2002-01-25", "close": 2.4349064, "volume": 1032202.0}, {"date": "2002-01-29", "close": 2.44316032, "volume": 2210762.0}, {"date": "2002-01-30", "close": 2.41839856, "volume": 1069386.0}, {"date": "2002-01-31", "close": 2.42665248, "volume": 5998471.0}, {"date": "2002-02-01", "close": 2.41014464, "volume": 1620038.0}, {"date": "2002-02-04", "close": 2.34411328, "volume": 962512.0}, {"date": "2002-02-05", "close": 2.31935152, "volume": 1708832.0}, {"date": "2002-02-06", "close": 2.31935152, "volume": 1311815.0}, {"date": "2002-02-07", "close": 2.31935152, "volume": 921017.0}, {"date": "2002-02-08", "close": 2.38538288, "volume": 956302.0}, {"date": "2002-02-11", "close": 2.3936368, "volume": 752755.0}, {"date": "2002-02-12", "close": 2.33585936, "volume": 5468929.0}, {"date": "2002-02-13", "close": 2.33585936, "volume": 1214198.0}, {"date": "2002-02-14", "close": 2.36887504, "volume": 2616797.0}, {"date": "2002-02-15", "close": 2.388684448, "volume": 3744019.0}, {"date": "2002-02-18", "close": 2.4349064, "volume": 1568537.0}, {"date": "2002-02-19", "close": 2.60823872, "volume": 11470643.0}, {"date": "2002-02-20", "close": 2.61649264, "volume": 8147481.0}, {"date": "2002-02-21", "close": 2.59173088, "volume": 4367997.0}, {"date": "2002-02-22", "close": 2.54220736, "volume": 2625055.0}, {"date": "2002-02-25", "close": 2.55046128, "volume": 2171550.0}, {"date": "2002-02-26", "close": 2.53395344, "volume": 1374458.0}, {"date": "2002-02-27", "close": 2.50093776, "volume": 981942.0}, {"date": "2002-02-28", "close": 2.50919168, "volume": 1209448.0}, {"date": "2002-03-01", "close": 2.476176, "volume": 2480344.0}, {"date": "2002-03-04", "close": 2.5174456, "volume": 3487620.0}, {"date": "2002-03-05", "close": 2.55046128, "volume": 2073473.0}, {"date": "2002-03-06", "close": 2.52569952, "volume": 3334665.0}, {"date": "2002-03-07", "close": 2.49268384, "volume": 1366300.0}, {"date": "2002-03-08", "close": 2.50093776, "volume": 1396315.0}, {"date": "2002-03-11", "close": 2.45141424, "volume": 1067759.0}, {"date": "2002-03-12", "close": 2.50919168, "volume": 29883190.0}, {"date": "2002-03-13", "close": 2.49268384, "volume": 3162816.0}, {"date": "2002-03-14", "close": 2.52569952, "volume": 2367808.0}, {"date": "2002-03-15", "close": 2.47204904, "volume": 4079190.0}, {"date": "2002-03-18", "close": 2.52569952, "volume": 486072.0}, {"date": "2002-03-19", "close": 2.54220736, "volume": 1706691.0}, {"date": "2002-03-20", "close": 2.61649264, "volume": 2847425.0}, {"date": "2002-03-21", "close": 2.63300048, "volume": 2326994.0}, {"date": "2002-03-22", "close": 2.62474656, "volume": 3621021.0}, {"date": "2002-03-25", "close": 2.58347696, "volume": 2264529.0}, {"date": "2002-03-26", "close": 2.54220736, "volume": 4399277.0}, {"date": "2002-03-27", "close": 2.57522304, "volume": 1142919.0}, {"date": "2002-03-28", "close": 2.56696912, "volume": 3978582.0}, {"date": "2002-04-02", "close": 2.56696912, "volume": 952757.0}, {"date": "2002-04-03", "close": 2.5587152, "volume": 1895639.0}, {"date": "2002-04-04", "close": 2.5587152, "volume": 2099636.0}, {"date": "2002-04-05", "close": 2.5587152, "volume": 3616457.0}, {"date": "2002-04-08", "close": 2.55046128, "volume": 594612.0}, {"date": "2002-04-09", "close": 2.53395344, "volume": 1007091.0}, {"date": "2002-04-10", "close": 2.56696912, "volume": 975769.0}, {"date": "2002-04-11", "close": 2.58347696, "volume": 636454.0}, {"date": "2002-04-12", "close": 2.57522304, "volume": 1143895.0}, {"date": "2002-04-15", "close": 2.58347696, "volume": 3434489.0}, {"date": "2002-04-16", "close": 2.63300048, "volume": 1392656.0}, {"date": "2002-04-17", "close": 2.69903184, "volume": 2131662.0}, {"date": "2002-04-18", "close": 2.69077792, "volume": 2194416.0}, {"date": "2002-04-19", "close": 2.78157104, "volume": 3186921.0}, {"date": "2002-04-22", "close": 2.75680928, "volume": 2916074.0}, {"date": "2002-04-23", "close": 2.7650632, "volume": 1453460.0}, {"date": "2002-04-24", "close": 2.74855536, "volume": 1733867.0}, {"date": "2002-04-26", "close": 2.7650632, "volume": 2579022.0}, {"date": "2002-04-29", "close": 2.73204752, "volume": 919370.0}, {"date": "2002-04-30", "close": 2.65776224, "volume": 1829506.0}, {"date": "2002-05-01", "close": 2.682524, "volume": 1795188.0}, {"date": "2002-05-02", "close": 2.71553968, "volume": 1497207.0}, {"date": "2002-05-03", "close": 2.7237936, "volume": 1587016.0}, {"date": "2002-05-06", "close": 2.71553968, "volume": 1523362.0}, {"date": "2002-05-07", "close": 2.7237936, "volume": 1769367.0}, {"date": "2002-05-08", "close": 2.7237936, "volume": 2646610.0}, {"date": "2002-05-09", "close": 2.7237936, "volume": 4986389.0}, {"date": "2002-05-10", "close": 2.71553968, "volume": 1086287.0}, {"date": "2002-05-13", "close": 2.70728576, "volume": 3825815.0}, {"date": "2002-05-14", "close": 2.7237936, "volume": 1792169.0}, {"date": "2002-05-15", "close": 2.7237936, "volume": 4147495.0}, {"date": "2002-05-16", "close": 2.71553968, "volume": 2890335.0}, {"date": "2002-05-17", "close": 2.71553968, "volume": 3578357.0}, {"date": "2002-05-20", "close": 2.7237936, "volume": 1272903.0}, {"date": "2002-05-21", "close": 2.7237936, "volume": 1411448.0}, {"date": "2002-05-22", "close": 2.78982496, "volume": 1726271.0}, {"date": "2002-05-23", "close": 2.83109456, "volume": 4804017.0}, {"date": "2002-05-24", "close": 2.8063328, "volume": 2351500.0}, {"date": "2002-05-27", "close": 2.82284064, "volume": 1642931.0}, {"date": "2002-05-28", "close": 2.83934848, "volume": 1504713.0}, {"date": "2002-05-29", "close": 2.83934848, "volume": 3220298.0}, {"date": "2002-05-30", "close": 2.8063328, "volume": 3312478.0}, {"date": "2002-05-31", "close": 2.8476024, "volume": 8330696.0}, {"date": "2002-06-03", "close": 2.8063328, "volume": 3076285.0}, {"date": "2002-06-04", "close": 2.67427008, "volume": 1735411.0}, {"date": "2002-06-05", "close": 2.77331712, "volume": 2010333.0}, {"date": "2002-06-06", "close": 2.81458672, "volume": 1293714.0}, {"date": "2002-06-07", "close": 2.83934848, "volume": 2175423.0}, {"date": "2002-06-11", "close": 2.87236416, "volume": 1698641.0}, {"date": "2002-06-12", "close": 2.85585632, "volume": 6185610.0}, {"date": "2002-06-13", "close": 2.8063328, "volume": 2899976.0}, {"date": "2002-06-14", "close": 2.77331712, "volume": 2269558.0}, {"date": "2002-06-17", "close": 2.83934848, "volume": 668427.0}, {"date": "2002-06-18", "close": 2.8476024, "volume": 994049.0}, {"date": "2002-06-19", "close": 2.77331712, "volume": 2286640.0}, {"date": "2002-06-20", "close": 2.8063328, "volume": 806176.0}, {"date": "2002-06-21", "close": 2.8063328, "volume": 2604438.0}, {"date": "2002-06-24", "close": 2.79807888, "volume": 817511.0}, {"date": "2002-06-25", "close": 2.8476024, "volume": 2276012.0}, {"date": "2002-06-26", "close": 2.82284064, "volume": 1317962.0}, {"date": "2002-06-27", "close": 2.78157104, "volume": 1290953.0}, {"date": "2002-06-28", "close": 2.78157104, "volume": 5016253.0}, {"date": "2002-07-01", "close": 2.75680928, "volume": 1860239.0}, {"date": "2002-07-02", "close": 2.682524, "volume": 9105746.0}, {"date": "2002-07-03", "close": 2.71553968, "volume": 3459012.0}, {"date": "2002-07-04", "close": 2.74030144, "volume": 1185154.0}, {"date": "2002-07-05", "close": 2.78982496, "volume": 1932519.0}, {"date": "2002-07-08", "close": 2.77331712, "volume": 2933954.0}, {"date": "2002-07-09", "close": 2.7237936, "volume": 3204006.0}, {"date": "2002-07-10", "close": 2.66601616, "volume": 4190999.0}, {"date": "2002-07-11", "close": 2.66601616, "volume": 3961143.0}, {"date": "2002-07-12", "close": 2.67427008, "volume": 2122650.0}, {"date": "2002-07-15", "close": 2.682524, "volume": 3421451.0}, {"date": "2002-07-16", "close": 2.61649264, "volume": 2015830.0}, {"date": "2002-07-17", "close": 2.53395344, "volume": 2875519.0}, {"date": "2002-07-18", "close": 2.64950832, "volume": 3181969.0}, {"date": "2002-07-19", "close": 2.682524, "volume": 1951216.0}, {"date": "2002-07-22", "close": 2.69077792, "volume": 2830598.0}, {"date": "2002-07-23", "close": 2.6412544, "volume": 2900610.0}, {"date": "2002-07-24", "close": 2.62474656, "volume": 2957447.0}, {"date": "2002-07-25", "close": 2.69077792, "volume": 4457795.0}, {"date": "2002-07-26", "close": 2.67427008, "volume": 1818200.0}, {"date": "2002-07-29", "close": 2.75680928, "volume": 4708111.0}, {"date": "2002-07-30", "close": 2.8063328, "volume": 2356767.0}, {"date": "2002-07-31", "close": 2.75680928, "volume": 2014953.0}, {"date": "2002-08-01", "close": 2.78157104, "volume": 1811636.0}, {"date": "2002-08-02", "close": 2.78157104, "volume": 1661283.0}, {"date": "2002-08-05", "close": 2.7237936, "volume": 685162.0}, {"date": "2002-08-06", "close": 2.69903184, "volume": 876331.0}, {"date": "2002-08-07", "close": 2.67427008, "volume": 1360785.0}, {"date": "2002-08-08", "close": 2.66601616, "volume": 1124489.0}, {"date": "2002-08-09", "close": 2.69903184, "volume": 1460321.0}, {"date": "2002-08-12", "close": 2.69903184, "volume": 647822.0}, {"date": "2002-08-13", "close": 2.75680928, "volume": 737514.0}, {"date": "2002-08-14", "close": 2.78157104, "volume": 933182.0}, {"date": "2002-08-15", "close": 2.7650632, "volume": 1352198.0}, {"date": "2002-08-16", "close": 2.8063328, "volume": 740951.0}, {"date": "2002-08-19", "close": 2.81458672, "volume": 563743.0}, {"date": "2002-08-20", "close": 2.83934848, "volume": 806118.0}, {"date": "2002-08-21", "close": 2.81458672, "volume": 823284.0}, {"date": "2002-08-22", "close": 2.81458672, "volume": 903854.0}, {"date": "2002-08-23", "close": 2.8063328, "volume": 1627897.0}, {"date": "2002-08-26", "close": 2.93839552, "volume": 1433761.0}, {"date": "2002-08-27", "close": 3.02093472, "volume": 5191367.0}, {"date": "2002-08-28", "close": 3.14474352, "volume": 2815516.0}, {"date": "2002-08-29", "close": 3.12823568, "volume": 2438962.0}, {"date": "2002-08-30", "close": 3.07045824, "volume": 5331531.0}, {"date": "2002-09-02", "close": 3.06220432, "volume": 920168.0}, {"date": "2002-09-03", "close": 3.09522, "volume": 1000268.0}, {"date": "2002-09-04", "close": 3.02918864, "volume": 1089732.0}, {"date": "2002-09-05", "close": 3.04569648, "volume": 713541.0}, {"date": "2002-09-06", "close": 2.96315728, "volume": 1329240.0}, {"date": "2002-09-09", "close": 3.02093472, "volume": 576772.0}, {"date": "2002-09-10", "close": 3.12823568, "volume": 2346870.0}, {"date": "2002-09-11", "close": 3.11998176, "volume": 1098764.0}, {"date": "2002-09-12", "close": 3.07871216, "volume": 637432.0}, {"date": "2002-09-13", "close": 3.02918864, "volume": 3219469.0}, {"date": "2002-09-16", "close": 2.9301416, "volume": 2168865.0}, {"date": "2002-09-17", "close": 2.9714112, "volume": 3793280.0}, {"date": "2002-09-18", "close": 2.98791904, "volume": 849883.0}, {"date": "2002-09-19", "close": 3.0539504, "volume": 2088182.0}, {"date": "2002-09-20", "close": 3.03744256, "volume": 1531511.0}, {"date": "2002-09-23", "close": 2.97966512, "volume": 872960.0}, {"date": "2002-09-24", "close": 2.93839552, "volume": 1973319.0}, {"date": "2002-09-25", "close": 2.888872, "volume": 1892855.0}, {"date": "2002-09-26", "close": 2.93839552, "volume": 860212.0}, {"date": "2002-09-27", "close": 2.9714112, "volume": 1724748.0}, {"date": "2002-09-30", "close": 2.92188768, "volume": 3000733.0}, {"date": "2002-10-01", "close": 2.89712592, "volume": 2936033.0}, {"date": "2002-10-02", "close": 2.86411024, "volume": 3746127.0}, {"date": "2002-10-03", "close": 2.88061808, "volume": 4876127.0}, {"date": "2002-10-04", "close": 2.83109456, "volume": 1672207.0}, {"date": "2002-10-07", "close": 2.82284064, "volume": 524530.0}, {"date": "2002-10-08", "close": 2.8476024, "volume": 2159764.0}, {"date": "2002-10-09", "close": 2.86411024, "volume": 1465370.0}, {"date": "2002-10-10", "close": 2.8476024, "volume": 873093.0}, {"date": "2002-10-11", "close": 2.888872, "volume": 760292.0}, {"date": "2002-10-14", "close": 2.81458672, "volume": 1337659.0}, {"date": "2002-10-15", "close": 2.93839552, "volume": 1668455.0}, {"date": "2002-10-16", "close": 2.96315728, "volume": 3012687.0}, {"date": "2002-10-17", "close": 2.9714112, "volume": 2797477.0}, {"date": "2002-10-18", "close": 2.9301416, "volume": 1579068.0}, {"date": "2002-10-21", "close": 2.91363376, "volume": 823644.0}, {"date": "2002-10-22", "close": 2.9714112, "volume": 2216944.0}, {"date": "2002-10-23", "close": 3.0126808, "volume": 1032322.0}, {"date": "2002-10-24", "close": 3.07045824, "volume": 2080687.0}, {"date": "2002-10-25", "close": 3.02093472, "volume": 2109264.0}, {"date": "2002-10-28", "close": 3.07871216, "volume": 1155198.0}, {"date": "2002-10-29", "close": 3.0539504, "volume": 2589430.0}, {"date": "2002-10-30", "close": 3.02093472, "volume": 2658022.0}, {"date": "2002-10-31", "close": 3.09522, "volume": 2251489.0}, {"date": "2002-11-01", "close": 3.07871216, "volume": 906189.0}, {"date": "2002-11-04", "close": 3.07871216, "volume": 1906618.0}, {"date": "2002-11-05", "close": 3.06220432, "volume": 2924889.0}, {"date": "2002-11-06", "close": 3.08696608, "volume": 3081436.0}, {"date": "2002-11-07", "close": 3.11172784, "volume": 2616902.0}, {"date": "2002-11-08", "close": 3.1364896, "volume": 2653945.0}, {"date": "2002-11-11", "close": 3.08696608, "volume": 2732427.0}, {"date": "2002-11-12", "close": 3.1364896, "volume": 5191456.0}, {"date": "2002-11-13", "close": 3.07871216, "volume": 2970362.0}, {"date": "2002-11-14", "close": 3.10347392, "volume": 2151825.0}, {"date": "2002-11-15", "close": 3.09522, "volume": 795572.0}, {"date": "2002-11-18", "close": 3.09522, "volume": 476062.0}, {"date": "2002-11-19", "close": 3.09522, "volume": 3456882.0}, {"date": "2002-11-20", "close": 3.07871216, "volume": 2006524.0}, {"date": "2002-11-21", "close": 3.11172784, "volume": 7063709.0}, {"date": "2002-11-22", "close": 3.09522, "volume": 1450508.0}, {"date": "2002-11-25", "close": 3.07045824, "volume": 2516538.0}, {"date": "2002-11-26", "close": 2.99617296, "volume": 2743509.0}, {"date": "2002-11-27", "close": 2.98791904, "volume": 1538848.0}, {"date": "2002-11-28", "close": 2.99617296, "volume": 2678671.0}, {"date": "2002-11-29", "close": 2.9714112, "volume": 3539134.0}, {"date": "2002-12-02", "close": 2.95490336, "volume": 3690170.0}, {"date": "2002-12-03", "close": 3.0126808, "volume": 2706542.0}, {"date": "2002-12-04", "close": 3.00442688, "volume": 1181254.0}, {"date": "2002-12-05", "close": 3.0126808, "volume": 3886118.0}, {"date": "2002-12-06", "close": 3.03744256, "volume": 530642.0}, {"date": "2002-12-09", "close": 2.99617296, "volume": 1940617.0}, {"date": "2002-12-10", "close": 2.93839552, "volume": 3017059.0}, {"date": "2002-12-11", "close": 2.86411024, "volume": 2744564.0}, {"date": "2002-12-12", "close": 2.7650632, "volume": 1975076.0}, {"date": "2002-12-13", "close": 2.88061808, "volume": 1296151.0}, {"date": "2002-12-16", "close": 2.90537984, "volume": 535846.0}, {"date": "2002-12-17", "close": 2.90537984, "volume": 1014983.0}, {"date": "2002-12-18", "close": 3.07045824, "volume": 2916327.0}, {"date": "2002-12-19", "close": 3.11998176, "volume": 6988989.0}, {"date": "2002-12-20", "close": 3.12823568, "volume": 1127972.0}, {"date": "2002-12-23", "close": 3.07045824, "volume": 1067402.0}, {"date": "2002-12-24", "close": 3.03744256, "volume": 147151.0}, {"date": "2002-12-27", "close": 3.0539504, "volume": 98717.0}, {"date": "2002-12-30", "close": 3.0539504, "volume": 258858.0}, {"date": "2002-12-31", "close": 3.06220432, "volume": 447093.0}, {"date": "2003-01-02", "close": 3.04569648, "volume": 209842.0}, {"date": "2003-01-03", "close": 3.0539504, "volume": 433284.0}, {"date": "2003-01-06", "close": 3.10347392, "volume": 774157.0}, {"date": "2003-01-07", "close": 3.1777592, "volume": 1280081.0}, {"date": "2003-01-08", "close": 3.2190288, "volume": 2613442.0}, {"date": "2003-01-09", "close": 3.20252096, "volume": 2559759.0}, {"date": "2003-01-10", "close": 3.16950528, "volume": 1705368.0}, {"date": "2003-01-13", "close": 3.2190288, "volume": 2164768.0}, {"date": "2003-01-14", "close": 3.19426704, "volume": 779093.0}, {"date": "2003-01-15", "close": 3.12823568, "volume": 1984970.0}, {"date": "2003-01-16", "close": 3.08696608, "volume": 1849216.0}, {"date": "2003-01-17", "close": 3.07871216, "volume": 757841.0}, {"date": "2003-01-20", "close": 3.16950528, "volume": 1056599.0}, {"date": "2003-01-21", "close": 3.10347392, "volume": 1439600.0}, {"date": "2003-01-22", "close": 3.1364896, "volume": 836658.0}, {"date": "2003-01-23", "close": 3.14474352, "volume": 952252.0}, {"date": "2003-01-24", "close": 3.1364896, "volume": 976005.0}, {"date": "2003-01-28", "close": 3.1364896, "volume": 2515458.0}, {"date": "2003-01-29", "close": 3.12823568, "volume": 2760424.0}, {"date": "2003-01-30", "close": 3.18601312, "volume": 1951705.0}, {"date": "2003-01-31", "close": 3.21077488, "volume": 1080888.0}, {"date": "2003-02-03", "close": 3.1777592, "volume": 1271701.0}, {"date": "2003-02-04", "close": 3.19426704, "volume": 1477298.0}, {"date": "2003-02-05", "close": 3.16950528, "volume": 1523624.0}, {"date": "2003-02-06", "close": 3.15299744, "volume": 1878316.0}, {"date": "2003-02-07", "close": 3.16125136, "volume": 1034913.0}, {"date": "2003-02-10", "close": 3.2190288, "volume": 2241312.0}, {"date": "2003-02-11", "close": 3.19426704, "volume": 2416412.0}, {"date": "2003-02-12", "close": 3.19426704, "volume": 3269425.0}, {"date": "2003-02-13", "close": 3.16950528, "volume": 3735412.0}, {"date": "2003-02-14", "close": 3.25204448, "volume": 2900020.0}, {"date": "2003-02-17", "close": 3.19426704, "volume": 1052027.0}, {"date": "2003-02-18", "close": 3.1777592, "volume": 2356335.0}, {"date": "2003-02-19", "close": 3.25204448, "volume": 2023127.0}, {"date": "2003-02-20", "close": 3.301568, "volume": 3312819.0}, {"date": "2003-02-21", "close": 3.36759936, "volume": 7104701.0}, {"date": "2003-02-24", "close": 3.40061504, "volume": 2527492.0}, {"date": "2003-02-25", "close": 3.37585328, "volume": 3316892.0}, {"date": "2003-02-26", "close": 3.44188464, "volume": 3339570.0}, {"date": "2003-02-27", "close": 3.4666464, "volume": 2488782.0}, {"date": "2003-02-28", "close": 3.5491856, "volume": 5177607.0}, {"date": "2003-03-03", "close": 3.44188464, "volume": 1648151.0}, {"date": "2003-03-04", "close": 3.40886896, "volume": 1026956.0}, {"date": "2003-03-05", "close": 3.4666464, "volume": 1840763.0}, {"date": "2003-03-06", "close": 3.45839248, "volume": 2297339.0}, {"date": "2003-03-07", "close": 3.49966208, "volume": 1648321.0}, {"date": "2003-03-10", "close": 3.57394736, "volume": 1749961.0}, {"date": "2003-03-11", "close": 3.4666464, "volume": 1698789.0}, {"date": "2003-03-12", "close": 3.33458368, "volume": 3100958.0}, {"date": "2003-03-13", "close": 3.24379056, "volume": 1429702.0}, {"date": "2003-03-14", "close": 3.2190288, "volume": 2457172.0}, {"date": "2003-03-17", "close": 3.2190288, "volume": 834938.0}, {"date": "2003-03-18", "close": 3.40061504, "volume": 2837846.0}, {"date": "2003-03-19", "close": 3.26855232, "volume": 1243541.0}, {"date": "2003-03-20", "close": 3.3428376, "volume": 2914177.0}, {"date": "2003-03-21", "close": 3.26855232, "volume": 1826859.0}, {"date": "2003-03-24", "close": 3.35109152, "volume": 1786180.0}, {"date": "2003-03-25", "close": 3.43363072, "volume": 2001522.0}, {"date": "2003-03-26", "close": 3.41712288, "volume": 2705447.0}, {"date": "2003-03-27", "close": 3.4253768, "volume": 2340562.0}, {"date": "2003-03-28", "close": 3.44188464, "volume": 2463837.0}, {"date": "2003-03-31", "close": 3.51616992, "volume": 7351933.0}, {"date": "2003-04-01", "close": 3.507916, "volume": 1888108.0}, {"date": "2003-04-02", "close": 3.40061504, "volume": 2552015.0}, {"date": "2003-04-03", "close": 3.32632976, "volume": 2390047.0}, {"date": "2003-04-04", "close": 3.41712288, "volume": 1818051.0}, {"date": "2003-04-07", "close": 3.48315424, "volume": 1889005.0}, {"date": "2003-04-08", "close": 3.54093168, "volume": 2926262.0}, {"date": "2003-04-09", "close": 3.47490032, "volume": 1240397.0}, {"date": "2003-04-10", "close": 3.51616992, "volume": 2774175.0}, {"date": "2003-04-11", "close": 3.53267776, "volume": 1952968.0}, {"date": "2003-04-14", "close": 3.5491856, "volume": 1260714.0}, {"date": "2003-04-15", "close": 3.5491856, "volume": 1569231.0}, {"date": "2003-04-16", "close": 3.62347088, "volume": 1317656.0}, {"date": "2003-04-17", "close": 3.54093168, "volume": 692464.0}, {"date": "2003-04-22", "close": 3.51616992, "volume": 1487467.0}, {"date": "2003-04-23", "close": 3.53267776, "volume": 1124784.0}, {"date": "2003-04-24", "close": 3.507916, "volume": 838599.0}, {"date": "2003-04-28", "close": 3.57394736, "volume": 1326215.0}, {"date": "2003-04-29", "close": 3.68950224, "volume": 2230978.0}, {"date": "2003-04-30", "close": 3.70601008, "volume": 3446478.0}, {"date": "2003-05-01", "close": 3.66474048, "volume": 1594619.0}, {"date": "2003-05-02", "close": 3.68950224, "volume": 623074.0}, {"date": "2003-05-05", "close": 3.57394736, "volume": 1231580.0}, {"date": "2003-05-06", "close": 3.58220128, "volume": 1801832.0}, {"date": "2003-05-07", "close": 3.6317248, "volume": 2429168.0}, {"date": "2003-05-08", "close": 3.61521696, "volume": 1255423.0}, {"date": "2003-05-09", "close": 3.54093168, "volume": 1026686.0}, {"date": "2003-05-12", "close": 3.5904552, "volume": 1178403.0}, {"date": "2003-05-13", "close": 3.69775616, "volume": 1908414.0}, {"date": "2003-05-14", "close": 3.59870912, "volume": 1236989.0}, {"date": "2003-05-15", "close": 3.59870912, "volume": 1589722.0}, {"date": "2003-05-16", "close": 3.57394736, "volume": 1725089.0}, {"date": "2003-05-19", "close": 3.60696304, "volume": 2114317.0}, {"date": "2003-05-20", "close": 3.56569344, "volume": 1372452.0}, {"date": "2003-05-21", "close": 3.56569344, "volume": 1106771.0}, {"date": "2003-05-22", "close": 3.60696304, "volume": 1396900.0}, {"date": "2003-05-23", "close": 3.5904552, "volume": 1302089.0}, {"date": "2003-05-26", "close": 3.73902576, "volume": 1247462.0}, {"date": "2003-05-27", "close": 3.6729944, "volume": 1456598.0}, {"date": "2003-05-28", "close": 3.70601008, "volume": 3206342.0}, {"date": "2003-05-29", "close": 3.72251792, "volume": 1448806.0}, {"date": "2003-05-30", "close": 3.714264, "volume": 3589985.0}, {"date": "2003-06-02", "close": 3.714264, "volume": 1196119.0}, {"date": "2003-06-03", "close": 3.73077184, "volume": 2734555.0}, {"date": "2003-06-04", "close": 3.70601008, "volume": 5065179.0}, {"date": "2003-06-05", "close": 3.65648656, "volume": 1221320.0}, {"date": "2003-06-06", "close": 3.60696304, "volume": 1398212.0}, {"date": "2003-06-10", "close": 3.68950224, "volume": 2502522.0}, {"date": "2003-06-11", "close": 3.6729944, "volume": 1666770.0}, {"date": "2003-06-12", "close": 3.61521696, "volume": 5733341.0}, {"date": "2003-06-13", "close": 3.62347088, "volume": 4637002.0}, {"date": "2003-06-16", "close": 3.58220128, "volume": 2362451.0}, {"date": "2003-06-17", "close": 3.6317248, "volume": 8103116.0}, {"date": "2003-06-18", "close": 3.61521696, "volume": 2892656.0}, {"date": "2003-06-19", "close": 3.60696304, "volume": 3043705.0}, {"date": "2003-06-20", "close": 3.59870912, "volume": 3371633.0}, {"date": "2003-06-23", "close": 3.60696304, "volume": 1256689.0}, {"date": "2003-06-24", "close": 3.49966208, "volume": 1896306.0}, {"date": "2003-06-25", "close": 3.44188464, "volume": 2599399.0}, {"date": "2003-06-26", "close": 3.39236112, "volume": 4430377.0}, {"date": "2003-06-27", "close": 3.40886896, "volume": 5781969.0}, {"date": "2003-06-30", "close": 3.3428376, "volume": 2993304.0}, {"date": "2003-07-01", "close": 3.41712288, "volume": 5576704.0}, {"date": "2003-07-02", "close": 3.44188464, "volume": 5301715.0}, {"date": "2003-07-03", "close": 3.4666464, "volume": 3073964.0}, {"date": "2003-07-04", "close": 3.4666464, "volume": 1960208.0}, {"date": "2003-07-07", "close": 3.40886896, "volume": 452477.0}, {"date": "2003-07-08", "close": 3.4253768, "volume": 2850400.0}, {"date": "2003-07-09", "close": 3.45013856, "volume": 1153552.0}, {"date": "2003-07-10", "close": 3.51616992, "volume": 1665458.0}, {"date": "2003-07-11", "close": 3.52442384, "volume": 2373696.0}, {"date": "2003-07-14", "close": 3.49140816, "volume": 974434.0}, {"date": "2003-07-15", "close": 3.45839248, "volume": 2316087.0}, {"date": "2003-07-16", "close": 3.49966208, "volume": 2188501.0}, {"date": "2003-07-17", "close": 3.51616992, "volume": 1125897.0}, {"date": "2003-07-18", "close": 3.4666464, "volume": 696120.0}, {"date": "2003-07-21", "close": 3.53267776, "volume": 707875.0}, {"date": "2003-07-22", "close": 3.45839248, "volume": 674249.0}, {"date": "2003-07-23", "close": 3.44188464, "volume": 1351704.0}, {"date": "2003-07-24", "close": 3.4253768, "volume": 896148.0}, {"date": "2003-07-25", "close": 3.45013856, "volume": 859899.0}, {"date": "2003-07-28", "close": 3.507916, "volume": 528916.0}, {"date": "2003-07-29", "close": 3.40886896, "volume": 6075948.0}, {"date": "2003-07-30", "close": 3.37585328, "volume": 1697054.0}, {"date": "2003-07-31", "close": 3.40061504, "volume": 3195230.0}, {"date": "2003-08-01", "close": 3.4253768, "volume": 1868986.0}, {"date": "2003-08-04", "close": 3.4253768, "volume": 527794.0}, {"date": "2003-08-05", "close": 3.45839248, "volume": 1999096.0}, {"date": "2003-08-06", "close": 3.44188464, "volume": 1486410.0}, {"date": "2003-08-07", "close": 3.41712288, "volume": 2915550.0}, {"date": "2003-08-08", "close": 3.40061504, "volume": 3822011.0}, {"date": "2003-08-11", "close": 3.4253768, "volume": 2120878.0}, {"date": "2003-08-12", "close": 3.39236112, "volume": 3388440.0}, {"date": "2003-08-13", "close": 3.40061504, "volume": 1277388.0}, {"date": "2003-08-14", "close": 3.3841072, "volume": 1896301.0}, {"date": "2003-08-15", "close": 3.40061504, "volume": 1311955.0}, {"date": "2003-08-18", "close": 3.48315424, "volume": 1084310.0}, {"date": "2003-08-19", "close": 3.49140816, "volume": 684568.0}, {"date": "2003-08-20", "close": 3.53267776, "volume": 2469055.0}, {"date": "2003-08-21", "close": 3.47490032, "volume": 1505751.0}, {"date": "2003-08-22", "close": 3.4253768, "volume": 4635866.0}, {"date": "2003-08-25", "close": 3.41712288, "volume": 3127930.0}, {"date": "2003-08-26", "close": 3.43363072, "volume": 3141602.0}, {"date": "2003-08-27", "close": 3.49966208, "volume": 1078197.0}, {"date": "2003-08-28", "close": 3.48315424, "volume": 1368660.0}, {"date": "2003-08-29", "close": 3.44188464, "volume": 4379647.0}, {"date": "2003-09-01", "close": 3.43363072, "volume": 489054.0}, {"date": "2003-09-02", "close": 3.47490032, "volume": 2141459.0}, {"date": "2003-09-03", "close": 3.48315424, "volume": 1676721.0}, {"date": "2003-09-04", "close": 3.47490032, "volume": 2058503.0}, {"date": "2003-09-05", "close": 3.48315424, "volume": 1014027.0}, {"date": "2003-09-08", "close": 3.47490032, "volume": 482944.0}, {"date": "2003-09-09", "close": 3.48315424, "volume": 1816761.0}, {"date": "2003-09-10", "close": 3.54093168, "volume": 1219817.0}, {"date": "2003-09-11", "close": 3.5491856, "volume": 2105043.0}, {"date": "2003-09-12", "close": 3.49966208, "volume": 1086931.0}, {"date": "2003-09-15", "close": 3.4666464, "volume": 1255580.0}, {"date": "2003-09-16", "close": 3.4253768, "volume": 1705834.0}, {"date": "2003-09-17", "close": 3.40061504, "volume": 2674906.0}, {"date": "2003-09-18", "close": 3.4253768, "volume": 3443271.0}, {"date": "2003-09-19", "close": 3.4666464, "volume": 1735919.0}, {"date": "2003-09-22", "close": 3.44188464, "volume": 833079.0}, {"date": "2003-09-23", "close": 3.47490032, "volume": 1767604.0}, {"date": "2003-09-24", "close": 3.49140816, "volume": 1648079.0}, {"date": "2003-09-25", "close": 3.45013856, "volume": 2337120.0}, {"date": "2003-09-26", "close": 3.47490032, "volume": 1162826.0}, {"date": "2003-09-29", "close": 3.44188464, "volume": 832335.0}, {"date": "2003-09-30", "close": 3.53267776, "volume": 1912188.0}, {"date": "2003-10-01", "close": 3.49140816, "volume": 1625086.0}, {"date": "2003-10-02", "close": 3.54093168, "volume": 1960472.0}, {"date": "2003-10-03", "close": 3.57394736, "volume": 1350509.0}, {"date": "2003-10-06", "close": 3.5491856, "volume": 351787.0}, {"date": "2003-10-07", "close": 3.507916, "volume": 1274165.0}, {"date": "2003-10-08", "close": 3.5491856, "volume": 3095913.0}, {"date": "2003-10-09", "close": 3.57394736, "volume": 1341990.0}, {"date": "2003-10-10", "close": 3.53267776, "volume": 1823084.0}, {"date": "2003-10-13", "close": 3.55743952, "volume": 1779763.0}, {"date": "2003-10-14", "close": 3.55743952, "volume": 1182545.0}, {"date": "2003-10-15", "close": 3.56569344, "volume": 2775520.0}, {"date": "2003-10-16", "close": 3.53267776, "volume": 2539684.0}, {"date": "2003-10-17", "close": 3.49966208, "volume": 5815215.0}, {"date": "2003-10-20", "close": 3.48315424, "volume": 1781417.0}, {"date": "2003-10-21", "close": 3.52442384, "volume": 1559705.0}, {"date": "2003-10-22", "close": 3.57394736, "volume": 2367885.0}, {"date": "2003-10-23", "close": 3.53267776, "volume": 1936649.0}, {"date": "2003-10-24", "close": 3.49140816, "volume": 1203956.0}, {"date": "2003-10-27", "close": 3.45839248, "volume": 1886338.0}, {"date": "2003-10-28", "close": 3.45839248, "volume": 2024335.0}, {"date": "2003-10-29", "close": 3.44188464, "volume": 2118564.0}, {"date": "2003-10-30", "close": 3.49140816, "volume": 764787.0}, {"date": "2003-10-31", "close": 3.5491856, "volume": 1732178.0}, {"date": "2003-11-03", "close": 3.51616992, "volume": 738103.0}, {"date": "2003-11-04", "close": 3.49140816, "volume": 665019.0}, {"date": "2003-11-05", "close": 3.49140816, "volume": 618728.0}, {"date": "2003-11-06", "close": 3.58220128, "volume": 1824121.0}, {"date": "2003-11-07", "close": 3.52442384, "volume": 1083576.0}, {"date": "2003-11-10", "close": 3.51616992, "volume": 1077394.0}, {"date": "2003-11-11", "close": 3.55743952, "volume": 2280050.0}, {"date": "2003-11-12", "close": 3.54093168, "volume": 6701143.0}, {"date": "2003-11-13", "close": 3.5491856, "volume": 588322.0}, {"date": "2003-11-14", "close": 3.53267776, "volume": 2313798.0}, {"date": "2003-11-17", "close": 3.49966208, "volume": 867135.0}, {"date": "2003-11-18", "close": 3.53267776, "volume": 1241456.0}, {"date": "2003-11-19", "close": 3.61521696, "volume": 1072849.0}, {"date": "2003-11-20", "close": 3.6317248, "volume": 2916928.0}, {"date": "2003-11-21", "close": 3.69775616, "volume": 2713868.0}, {"date": "2003-11-24", "close": 3.68950224, "volume": 1891481.0}, {"date": "2003-11-25", "close": 3.68124832, "volume": 884637.0}, {"date": "2003-11-26", "close": 3.714264, "volume": 1650577.0}, {"date": "2003-11-27", "close": 3.76378752, "volume": 782514.0}, {"date": "2003-11-28", "close": 3.85458064, "volume": 4449006.0}, {"date": "2003-12-01", "close": 3.85458064, "volume": 2268861.0}, {"date": "2003-12-02", "close": 3.82981888, "volume": 3606016.0}, {"date": "2003-12-03", "close": 3.78854928, "volume": 946794.0}, {"date": "2003-12-04", "close": 3.81331104, "volume": 1736800.0}, {"date": "2003-12-05", "close": 3.84632672, "volume": 1696696.0}, {"date": "2003-12-08", "close": 3.82981888, "volume": 1475166.0}, {"date": "2003-12-09", "close": 3.91235808, "volume": 1532748.0}, {"date": "2003-12-10", "close": 3.94537376, "volume": 1188380.0}, {"date": "2003-12-11", "close": 3.88759632, "volume": 1407054.0}, {"date": "2003-12-12", "close": 3.87108848, "volume": 2992223.0}, {"date": "2003-12-15", "close": 3.86283456, "volume": 2382922.0}, {"date": "2003-12-16", "close": 3.86283456, "volume": 2372497.0}, {"date": "2003-12-17", "close": 3.90410416, "volume": 2948107.0}, {"date": "2003-12-18", "close": 3.87108848, "volume": 3664742.0}, {"date": "2003-12-19", "close": 3.8380728, "volume": 889484.0}, {"date": "2003-12-22", "close": 3.89585024, "volume": 675448.0}, {"date": "2003-12-23", "close": 3.8793424, "volume": 579135.0}, {"date": "2003-12-24", "close": 3.89585024, "volume": 408327.0}, {"date": "2003-12-29", "close": 3.89585024, "volume": 668447.0}, {"date": "2003-12-30", "close": 3.87108848, "volume": 453501.0}, {"date": "2003-12-31", "close": 3.920612, "volume": 313292.0}, {"date": "2004-01-02", "close": 3.84632672, "volume": 510580.0}, {"date": "2004-01-05", "close": 3.920612, "volume": 741376.0}, {"date": "2004-01-06", "close": 4.03616688, "volume": 1261270.0}, {"date": "2004-01-07", "close": 4.23426096, "volume": 5442163.0}, {"date": "2004-01-08", "close": 4.20124528, "volume": 1468831.0}, {"date": "2004-01-09", "close": 4.22600704, "volume": 1388687.0}, {"date": "2004-01-12", "close": 4.15997568, "volume": 2089353.0}, {"date": "2004-01-13", "close": 4.23426096, "volume": 1881695.0}, {"date": "2004-01-14", "close": 4.24251488, "volume": 1228058.0}, {"date": "2004-01-15", "close": 4.26727664, "volume": 3531514.0}, {"date": "2004-01-16", "close": 4.18473744, "volume": 1585724.0}, {"date": "2004-01-19", "close": 4.17648352, "volume": 1393710.0}, {"date": "2004-01-20", "close": 4.2920384, "volume": 3446299.0}, {"date": "2004-01-21", "close": 4.26727664, "volume": 3260765.0}, {"date": "2004-01-22", "close": 4.40759328, "volume": 1420275.0}, {"date": "2004-01-23", "close": 4.3745776, "volume": 2234082.0}, {"date": "2004-01-27", "close": 4.4158472, "volume": 4069001.0}, {"date": "2004-01-28", "close": 4.40759328, "volume": 5248240.0}, {"date": "2004-01-29", "close": 4.34981584, "volume": 3118919.0}, {"date": "2004-01-30", "close": 4.32505408, "volume": 4060580.0}, {"date": "2004-02-02", "close": 4.3745776, "volume": 2275204.0}, {"date": "2004-02-03", "close": 4.39108544, "volume": 7500099.0}, {"date": "2004-02-04", "close": 4.34156192, "volume": 2390355.0}, {"date": "2004-02-05", "close": 4.2920384, "volume": 1431536.0}, {"date": "2004-02-06", "close": 4.34981584, "volume": 476990.0}, {"date": "2004-02-09", "close": 4.31680016, "volume": 1187555.0}, {"date": "2004-02-10", "close": 4.30854624, "volume": 3499173.0}, {"date": "2004-02-11", "close": 4.4571168, "volume": 6103743.0}, {"date": "2004-02-12", "close": 4.39933936, "volume": 3598758.0}, {"date": "2004-02-13", "close": 4.3745776, "volume": 3755374.0}, {"date": "2004-02-16", "close": 4.38283152, "volume": 1828704.0}, {"date": "2004-02-17", "close": 4.4571168, "volume": 4217972.0}, {"date": "2004-02-18", "close": 4.54790992, "volume": 5532960.0}, {"date": "2004-02-19", "close": 4.56441776, "volume": 2374427.0}, {"date": "2004-02-20", "close": 4.43235504, "volume": 2779891.0}, {"date": "2004-02-23", "close": 4.47362464, "volume": 871336.0}, {"date": "2004-02-24", "close": 4.48187856, "volume": 1581254.0}, {"date": "2004-02-25", "close": 4.44886288, "volume": 3125414.0}, {"date": "2004-02-26", "close": 4.54790992, "volume": 1260811.0}, {"date": "2004-02-27", "close": 4.63044912, "volume": 1885551.0}, {"date": "2004-03-01", "close": 4.6634648, "volume": 1463205.0}, {"date": "2004-03-02", "close": 4.72124224, "volume": 962000.0}, {"date": "2004-03-03", "close": 4.6634648, "volume": 1851188.0}, {"date": "2004-03-04", "close": 4.67171872, "volume": 821293.0}, {"date": "2004-03-05", "close": 4.64695696, "volume": 1010676.0}, {"date": "2004-03-08", "close": 4.6634648, "volume": 411918.0}, {"date": "2004-03-09", "close": 4.7047344, "volume": 1890133.0}, {"date": "2004-03-10", "close": 4.67997264, "volume": 879463.0}, {"date": "2004-03-11", "close": 4.71298832, "volume": 1083365.0}, {"date": "2004-03-12", "close": 4.73775008, "volume": 2207785.0}, {"date": "2004-03-15", "close": 4.80378144, "volume": 1311784.0}, {"date": "2004-03-16", "close": 4.9110824, "volume": 1866015.0}, {"date": "2004-03-17", "close": 4.80378144, "volume": 2116461.0}, {"date": "2004-03-18", "close": 4.77901968, "volume": 2794367.0}, {"date": "2004-03-19", "close": 4.80378144, "volume": 1275269.0}, {"date": "2004-03-22", "close": 4.83679712, "volume": 461853.0}, {"date": "2004-03-23", "close": 4.746004, "volume": 2475631.0}, {"date": "2004-03-24", "close": 4.6634648, "volume": 4503386.0}, {"date": "2004-03-25", "close": 4.67171872, "volume": 1715761.0}, {"date": "2004-03-26", "close": 4.69648048, "volume": 1342069.0}, {"date": "2004-03-29", "close": 4.59743344, "volume": 835890.0}, {"date": "2004-03-30", "close": 4.539656, "volume": 2176252.0}, {"date": "2004-03-31", "close": 4.539656, "volume": 1329119.0}, {"date": "2004-04-01", "close": 4.6221952, "volume": 1721096.0}, {"date": "2004-04-02", "close": 4.59743344, "volume": 1478416.0}, {"date": "2004-04-05", "close": 4.63044912, "volume": 924418.0}, {"date": "2004-04-06", "close": 4.63044912, "volume": 1500788.0}, {"date": "2004-04-07", "close": 4.56441776, "volume": 3656650.0}, {"date": "2004-04-08", "close": 4.57267168, "volume": 1024242.0}, {"date": "2004-04-13", "close": 4.61394128, "volume": 814126.0}, {"date": "2004-04-14", "close": 4.60568736, "volume": 1364768.0}, {"date": "2004-04-15", "close": 4.55616384, "volume": 2555494.0}, {"date": "2004-04-16", "close": 4.7047344, "volume": 1775195.0}, {"date": "2004-04-19", "close": 4.65521088, "volume": 532276.0}, {"date": "2004-04-20", "close": 4.746004, "volume": 1224852.0}, {"date": "2004-04-21", "close": 4.69648048, "volume": 1774573.0}, {"date": "2004-04-22", "close": 4.72949616, "volume": 2442155.0}, {"date": "2004-04-23", "close": 4.80378144, "volume": 1498372.0}, {"date": "2004-04-26", "close": 4.79552752, "volume": 555554.0}, {"date": "2004-04-27", "close": 4.8285432, "volume": 1066514.0}, {"date": "2004-04-28", "close": 4.9110824, "volume": 1576645.0}, {"date": "2004-04-29", "close": 4.79552752, "volume": 2276362.0}, {"date": "2004-04-30", "close": 4.7047344, "volume": 2753982.0}, {"date": "2004-05-03", "close": 4.67997264, "volume": 1898614.0}, {"date": "2004-05-04", "close": 4.6634648, "volume": 3015095.0}, {"date": "2004-05-05", "close": 4.67997264, "volume": 1028166.0}, {"date": "2004-05-06", "close": 4.63044912, "volume": 789723.0}, {"date": "2004-05-07", "close": 4.6221952, "volume": 945253.0}, {"date": "2004-05-10", "close": 4.53140208, "volume": 937879.0}, {"date": "2004-05-11", "close": 4.47362464, "volume": 2626317.0}, {"date": "2004-05-12", "close": 4.51489424, "volume": 1264369.0}, {"date": "2004-05-13", "close": 4.6221952, "volume": 2393424.0}, {"date": "2004-05-14", "close": 4.5809256, "volume": 2891612.0}, {"date": "2004-05-17", "close": 4.61394128, "volume": 1622060.0}, {"date": "2004-05-18", "close": 4.5809256, "volume": 2532078.0}, {"date": "2004-05-19", "close": 4.57267168, "volume": 2249491.0}, {"date": "2004-05-20", "close": 4.50664032, "volume": 1080103.0}, {"date": "2004-05-21", "close": 4.6221952, "volume": 2307673.0}, {"date": "2004-05-24", "close": 4.54790992, "volume": 606438.0}, {"date": "2004-05-25", "close": 4.4983864, "volume": 1460218.0}, {"date": "2004-05-26", "close": 4.54790992, "volume": 831709.0}, {"date": "2004-05-27", "close": 4.4983864, "volume": 1282500.0}, {"date": "2004-05-28", "close": 4.35806976, "volume": 3722996.0}, {"date": "2004-05-31", "close": 4.55616384, "volume": 1452649.0}, {"date": "2004-06-01", "close": 4.4983864, "volume": 2019175.0}, {"date": "2004-06-02", "close": 4.60568736, "volume": 1310197.0}, {"date": "2004-06-03", "close": 4.53140208, "volume": 2925357.0}, {"date": "2004-06-04", "close": 4.539656, "volume": 2887690.0}, {"date": "2004-06-07", "close": 4.49013248, "volume": 2645080.0}, {"date": "2004-06-08", "close": 4.44886288, "volume": 3500097.0}, {"date": "2004-06-09", "close": 4.3745776, "volume": 1589996.0}, {"date": "2004-06-10", "close": 4.39108544, "volume": 5018079.0}, {"date": "2004-06-11", "close": 4.43235504, "volume": 2271038.0}, {"date": "2004-06-15", "close": 4.4983864, "volume": 1275622.0}, {"date": "2004-06-16", "close": 4.44060896, "volume": 1264501.0}, {"date": "2004-06-17", "close": 4.4571168, "volume": 5027840.0}, {"date": "2004-06-18", "close": 4.4983864, "volume": 3139231.0}, {"date": "2004-06-21", "close": 4.50664032, "volume": 1348968.0}, {"date": "2004-06-22", "close": 4.52314816, "volume": 1939480.0}, {"date": "2004-06-23", "close": 4.5809256, "volume": 3491290.0}, {"date": "2004-06-24", "close": 4.60568736, "volume": 3642166.0}, {"date": "2004-06-25", "close": 4.5809256, "volume": 3045085.0}, {"date": "2004-06-28", "close": 4.55616384, "volume": 1825570.0}, {"date": "2004-06-29", "close": 4.5809256, "volume": 1492007.0}, {"date": "2004-06-30", "close": 4.65521088, "volume": 2252647.0}, {"date": "2004-07-01", "close": 4.63870304, "volume": 1106932.0}, {"date": "2004-07-02", "close": 4.67997264, "volume": 979783.0}, {"date": "2004-07-05", "close": 4.746004, "volume": 830273.0}, {"date": "2004-07-06", "close": 4.8285432, "volume": 902656.0}, {"date": "2004-07-07", "close": 4.85330496, "volume": 1533200.0}, {"date": "2004-07-08", "close": 4.7872736, "volume": 1172009.0}, {"date": "2004-07-09", "close": 4.83679712, "volume": 511708.0}, {"date": "2004-07-12", "close": 4.8285432, "volume": 507284.0}, {"date": "2004-07-13", "close": 4.80378144, "volume": 1097893.0}, {"date": "2004-07-14", "close": 4.8285432, "volume": 1804701.0}, {"date": "2004-07-15", "close": 4.79552752, "volume": 861971.0}, {"date": "2004-07-16", "close": 4.84505104, "volume": 582335.0}, {"date": "2004-07-19", "close": 4.79552752, "volume": 552728.0}, {"date": "2004-07-20", "close": 4.7872736, "volume": 1451816.0}, {"date": "2004-07-21", "close": 5.06790688, "volume": 8871460.0}, {"date": "2004-07-22", "close": 5.0761608, "volume": 3096897.0}, {"date": "2004-07-23", "close": 5.00187552, "volume": 2474926.0}, {"date": "2004-07-26", "close": 4.9110824, "volume": 1820529.0}, {"date": "2004-07-27", "close": 5.01012944, "volume": 3625082.0}, {"date": "2004-07-28", "close": 5.08441472, "volume": 2843234.0}, {"date": "2004-07-29", "close": 5.01838336, "volume": 2837802.0}, {"date": "2004-07-30", "close": 5.01838336, "volume": 1306393.0}, {"date": "2004-08-02", "close": 5.08441472, "volume": 572724.0}, {"date": "2004-08-03", "close": 5.1174304, "volume": 2918078.0}, {"date": "2004-08-04", "close": 5.10092256, "volume": 1277455.0}, {"date": "2004-08-05", "close": 5.15044608, "volume": 1265663.0}, {"date": "2004-08-06", "close": 5.1174304, "volume": 822515.0}, {"date": "2004-08-09", "close": 5.05139904, "volume": 807130.0}, {"date": "2004-08-10", "close": 5.01012944, "volume": 923028.0}, {"date": "2004-08-11", "close": 4.9936216, "volume": 1309447.0}, {"date": "2004-08-12", "close": 5.0348912, "volume": 1358587.0}, {"date": "2004-08-13", "close": 5.00187552, "volume": 1680860.0}, {"date": "2004-08-16", "close": 4.97711376, "volume": 814177.0}, {"date": "2004-08-17", "close": 4.90282848, "volume": 2974455.0}, {"date": "2004-08-18", "close": 4.8698128, "volume": 4012222.0}, {"date": "2004-08-19", "close": 4.94409808, "volume": 1283530.0}, {"date": "2004-08-20", "close": 4.86155888, "volume": 1965485.0}, {"date": "2004-08-23", "close": 4.84505104, "volume": 760195.0}, {"date": "2004-08-24", "close": 4.84505104, "volume": 990707.0}, {"date": "2004-08-25", "close": 4.84505104, "volume": 965662.0}, {"date": "2004-08-26", "close": 4.80378144, "volume": 1840238.0}, {"date": "2004-08-27", "close": 4.9110824, "volume": 2459496.0}, {"date": "2004-08-30", "close": 4.92759024, "volume": 1462291.0}, {"date": "2004-08-31", "close": 4.8698128, "volume": 4001592.0}, {"date": "2004-09-01", "close": 4.92759024, "volume": 5184773.0}, {"date": "2004-09-02", "close": 4.98536768, "volume": 1457941.0}, {"date": "2004-09-03", "close": 5.02663728, "volume": 631920.0}, {"date": "2004-09-06", "close": 4.96060592, "volume": 1109938.0}, {"date": "2004-09-07", "close": 5.02663728, "volume": 2101440.0}, {"date": "2004-09-08", "close": 4.96885984, "volume": 8692460.0}, {"date": "2004-09-09", "close": 5.01012944, "volume": 1000789.0}, {"date": "2004-09-10", "close": 5.0761608, "volume": 4006840.0}, {"date": "2004-09-13", "close": 5.04314512, "volume": 1193523.0}, {"date": "2004-09-14", "close": 4.93584416, "volume": 1766862.0}, {"date": "2004-09-15", "close": 4.90282848, "volume": 1440757.0}, {"date": "2004-09-16", "close": 4.96060592, "volume": 8221721.0}, {"date": "2004-09-17", "close": 4.96060592, "volume": 3850847.0}, {"date": "2004-09-20", "close": 4.92759024, "volume": 2201330.0}, {"date": "2004-09-21", "close": 4.92759024, "volume": 4276305.0}, {"date": "2004-09-22", "close": 4.9936216, "volume": 1756546.0}, {"date": "2004-09-23", "close": 5.00187552, "volume": 916122.0}, {"date": "2004-09-24", "close": 5.01838336, "volume": 4613011.0}, {"date": "2004-09-27", "close": 5.00187552, "volume": 2854829.0}, {"date": "2004-09-28", "close": 4.98536768, "volume": 2450464.0}, {"date": "2004-09-29", "close": 4.96060592, "volume": 2789572.0}, {"date": "2004-09-30", "close": 5.01012944, "volume": 1811590.0}, {"date": "2004-10-01", "close": 4.952352, "volume": 2546863.0}, {"date": "2004-10-04", "close": 4.9936216, "volume": 339680.0}, {"date": "2004-10-05", "close": 5.0761608, "volume": 3418457.0}, {"date": "2004-10-06", "close": 5.1587, "volume": 1750977.0}, {"date": "2004-10-07", "close": 5.24949312, "volume": 4175693.0}, {"date": "2004-10-08", "close": 5.1999696, "volume": 1852056.0}, {"date": "2004-10-11", "close": 5.16695392, "volume": 2206690.0}, {"date": "2004-10-12", "close": 5.1999696, "volume": 1582574.0}, {"date": "2004-10-13", "close": 5.25774704, "volume": 2938519.0}, {"date": "2004-10-14", "close": 5.4475872, "volume": 4300423.0}, {"date": "2004-10-15", "close": 5.38155584, "volume": 2507164.0}, {"date": "2004-10-18", "close": 5.4063176, "volume": 922528.0}, {"date": "2004-10-19", "close": 5.31552448, "volume": 3311027.0}, {"date": "2004-10-20", "close": 5.24949312, "volume": 3213721.0}, {"date": "2004-10-21", "close": 5.2412392, "volume": 2865053.0}, {"date": "2004-10-22", "close": 5.37330192, "volume": 1184881.0}, {"date": "2004-10-25", "close": 5.365048, "volume": 3641028.0}, {"date": "2004-10-26", "close": 5.38980976, "volume": 5366854.0}, {"date": "2004-10-27", "close": 5.39806368, "volume": 2478810.0}, {"date": "2004-10-28", "close": 5.365048, "volume": 1613821.0}, {"date": "2004-10-29", "close": 5.571396, "volume": 1973048.0}, {"date": "2004-11-01", "close": 5.38155584, "volume": 3883948.0}, {"date": "2004-11-02", "close": 5.50536464, "volume": 2360349.0}, {"date": "2004-11-03", "close": 5.6126656, "volume": 2808598.0}, {"date": "2004-11-04", "close": 5.71996656, "volume": 2951764.0}, {"date": "2004-11-05", "close": 5.6539352, "volume": 2297238.0}, {"date": "2004-11-08", "close": 5.7364744, "volume": 2702917.0}, {"date": "2004-11-09", "close": 5.7364744, "volume": 3045469.0}, {"date": "2004-11-10", "close": 5.7364744, "volume": 2629458.0}, {"date": "2004-11-11", "close": 5.6952048, "volume": 994122.0}, {"date": "2004-11-12", "close": 5.58790384, "volume": 1405389.0}, {"date": "2004-11-15", "close": 5.67869696, "volume": 1239344.0}, {"date": "2004-11-16", "close": 5.58790384, "volume": 3582303.0}, {"date": "2004-11-17", "close": 5.53838032, "volume": 1935443.0}, {"date": "2004-11-18", "close": 5.6126656, "volume": 1541223.0}, {"date": "2004-11-19", "close": 5.67044304, "volume": 1837287.0}, {"date": "2004-11-22", "close": 5.70345872, "volume": 3129918.0}, {"date": "2004-11-23", "close": 5.75298224, "volume": 2345472.0}, {"date": "2004-11-24", "close": 5.81075968, "volume": 2214737.0}, {"date": "2004-11-25", "close": 5.92631456, "volume": 2372346.0}, {"date": "2004-11-26", "close": 5.83552144, "volume": 2405857.0}, {"date": "2004-11-29", "close": 5.87679104, "volume": 2471529.0}, {"date": "2004-11-30", "close": 5.8190136, "volume": 2114796.0}, {"date": "2004-12-01", "close": 5.6952048, "volume": 2148302.0}, {"date": "2004-12-02", "close": 5.68695088, "volume": 2627009.0}, {"date": "2004-12-03", "close": 5.60441168, "volume": 2547928.0}, {"date": "2004-12-06", "close": 5.74472832, "volume": 3836346.0}, {"date": "2004-12-07", "close": 5.7364744, "volume": 1765520.0}, {"date": "2004-12-08", "close": 5.54663424, "volume": 3813289.0}, {"date": "2004-12-09", "close": 5.52187248, "volume": 2723581.0}, {"date": "2004-12-10", "close": 5.4475872, "volume": 1800435.0}, {"date": "2004-12-13", "close": 5.43107936, "volume": 1378489.0}, {"date": "2004-12-14", "close": 5.59615776, "volume": 1958761.0}, {"date": "2004-12-15", "close": 5.52187248, "volume": 2379300.0}, {"date": "2004-12-16", "close": 5.6126656, "volume": 5304982.0}, {"date": "2004-12-17", "close": 5.67869696, "volume": 1474771.0}, {"date": "2004-12-20", "close": 5.6952048, "volume": 1988429.0}, {"date": "2004-12-21", "close": 5.72822048, "volume": 2329702.0}, {"date": "2004-12-22", "close": 5.67869696, "volume": 1306825.0}, {"date": "2004-12-23", "close": 5.6539352, "volume": 809381.0}, {"date": "2004-12-24", "close": 5.6952048, "volume": 751699.0}, {"date": "2004-12-29", "close": 5.62917344, "volume": 307170.0}, {"date": "2004-12-30", "close": 5.6952048, "volume": 561752.0}, {"date": "2004-12-31", "close": 5.68695088, "volume": 834324.0}, {"date": "2005-01-04", "close": 5.67869696, "volume": 1272086.0}, {"date": "2005-01-05", "close": 5.71171264, "volume": 1741176.0}, {"date": "2005-01-06", "close": 5.7364744, "volume": 1377487.0}, {"date": "2005-01-07", "close": 5.9428224, "volume": 1746112.0}, {"date": "2005-01-10", "close": 5.74472832, "volume": 1396682.0}, {"date": "2005-01-11", "close": 5.70345872, "volume": 743267.0}, {"date": "2005-01-12", "close": 5.6952048, "volume": 1710672.0}, {"date": "2005-01-13", "close": 5.76949008, "volume": 3225395.0}, {"date": "2005-01-14", "close": 5.71171264, "volume": 1104954.0}, {"date": "2005-01-17", "close": 5.777744, "volume": 1590902.0}, {"date": "2005-01-18", "close": 5.6539352, "volume": 1383189.0}, {"date": "2005-01-19", "close": 5.7364744, "volume": 1553418.0}, {"date": "2005-01-20", "close": 5.67044304, "volume": 810918.0}, {"date": "2005-01-21", "close": 5.6952048, "volume": 833754.0}, {"date": "2005-01-24", "close": 5.62917344, "volume": 1433558.0}, {"date": "2005-01-25", "close": 5.68695088, "volume": 1122879.0}, {"date": "2005-01-27", "close": 5.72822048, "volume": 1063084.0}, {"date": "2005-01-28", "close": 5.6952048, "volume": 1578761.0}, {"date": "2005-01-31", "close": 5.75298224, "volume": 1495543.0}, {"date": "2005-02-01", "close": 5.76123616, "volume": 733768.0}, {"date": "2005-02-02", "close": 5.68695088, "volume": 2044169.0}, {"date": "2005-02-03", "close": 5.64568128, "volume": 1752486.0}, {"date": "2005-02-04", "close": 5.571396, "volume": 1323267.0}, {"date": "2005-02-07", "close": 5.66218912, "volume": 2628127.0}, {"date": "2005-02-08", "close": 5.67044304, "volume": 2644443.0}, {"date": "2005-02-09", "close": 5.67869696, "volume": 724799.0}, {"date": "2005-02-10", "close": 5.59615776, "volume": 2179975.0}, {"date": "2005-02-11", "close": 5.571396, "volume": 2301337.0}, {"date": "2005-02-14", "close": 5.48060288, "volume": 2504798.0}, {"date": "2005-02-15", "close": 5.62917344, "volume": 1926855.0}, {"date": "2005-02-16", "close": 5.57964992, "volume": 4795921.0}, {"date": "2005-02-17", "close": 5.571396, "volume": 8801407.0}, {"date": "2005-02-18", "close": 5.67044304, "volume": 2015422.0}, {"date": "2005-02-22", "close": 5.95933024, "volume": 3323205.0}, {"date": "2005-02-23", "close": 5.9015528, "volume": 2568427.0}, {"date": "2005-02-24", "close": 5.75479111, "volume": 4386558.0}, {"date": "2005-02-25", "close": 5.68678767, "volume": 3179546.0}, {"date": "2005-02-28", "close": 5.88229756, "volume": 3673418.0}, {"date": "2005-03-01", "close": 5.7802924, "volume": 3439233.0}, {"date": "2005-03-02", "close": 5.72078939, "volume": 2415066.0}, {"date": "2005-03-03", "close": 5.88229756, "volume": 4711165.0}, {"date": "2005-03-04", "close": 6.00130358, "volume": 3604549.0}, {"date": "2005-03-07", "close": 5.99280315, "volume": 2435002.0}, {"date": "2005-03-08", "close": 6.11180917, "volume": 2454209.0}, {"date": "2005-03-09", "close": 6.1203096, "volume": 2702933.0}, {"date": "2005-03-10", "close": 6.10330874, "volume": 2729770.0}, {"date": "2005-03-11", "close": 6.02680487, "volume": 3177148.0}, {"date": "2005-03-14", "close": 5.97580229, "volume": 4330490.0}, {"date": "2005-03-15", "close": 6.01830444, "volume": 1846816.0}, {"date": "2005-03-16", "close": 6.33282035, "volume": 3329465.0}, {"date": "2005-03-17", "close": 6.45182637, "volume": 4216040.0}, {"date": "2005-03-18", "close": 6.41782465, "volume": 2534455.0}, {"date": "2005-03-21", "close": 6.34132078, "volume": 2082921.0}, {"date": "2005-03-22", "close": 6.36682207, "volume": 2333725.0}, {"date": "2005-03-23", "close": 6.23931562, "volume": 3060215.0}, {"date": "2005-03-24", "close": 6.09480831, "volume": 2302754.0}, {"date": "2005-03-29", "close": 5.97580229, "volume": 2016446.0}, {"date": "2005-03-30", "close": 6.0353053, "volume": 1899599.0}, {"date": "2005-03-31", "close": 6.06080659, "volume": 3372352.0}, {"date": "2005-04-01", "close": 6.05230616, "volume": 1245478.0}, {"date": "2005-04-04", "close": 5.98430272, "volume": 1142987.0}, {"date": "2005-04-05", "close": 6.0353053, "volume": 3201315.0}, {"date": "2005-04-06", "close": 6.01830444, "volume": 2549255.0}, {"date": "2005-04-07", "close": 6.04380573, "volume": 1850271.0}, {"date": "2005-04-08", "close": 5.98430272, "volume": 1222149.0}, {"date": "2005-04-11", "close": 5.96730186, "volume": 1573310.0}, {"date": "2005-04-12", "close": 5.92479971, "volume": 1675999.0}, {"date": "2005-04-13", "close": 5.88229756, "volume": 1994258.0}, {"date": "2005-04-14", "close": 5.82279455, "volume": 2347252.0}, {"date": "2005-04-15", "close": 5.72928982, "volume": 2313459.0}, {"date": "2005-04-18", "close": 5.68678767, "volume": 2127682.0}, {"date": "2005-04-19", "close": 5.71228896, "volume": 5428834.0}, {"date": "2005-04-20", "close": 5.80579369, "volume": 4731021.0}, {"date": "2005-04-21", "close": 5.91629928, "volume": 3204537.0}, {"date": "2005-04-22", "close": 5.87379713, "volume": 3844750.0}, {"date": "2005-04-26", "close": 5.80579369, "volume": 4275474.0}, {"date": "2005-04-27", "close": 5.8652967, "volume": 4405842.0}, {"date": "2005-04-28", "close": 5.88229756, "volume": 2011882.0}, {"date": "2005-04-29", "close": 5.95880143, "volume": 2332956.0}, {"date": "2005-05-02", "close": 5.90779885, "volume": 1695165.0}, {"date": "2005-05-03", "close": 5.93330014, "volume": 3444519.0}, {"date": "2005-05-04", "close": 5.87379713, "volume": 5620512.0}, {"date": "2005-05-05", "close": 5.95880143, "volume": 2217287.0}, {"date": "2005-05-06", "close": 5.950301, "volume": 2752870.0}, {"date": "2005-05-09", "close": 6.12881003, "volume": 2081323.0}, {"date": "2005-05-10", "close": 6.02680487, "volume": 4521394.0}, {"date": "2005-05-11", "close": 6.10330874, "volume": 1635942.0}, {"date": "2005-05-12", "close": 6.07780745, "volume": 1779065.0}, {"date": "2005-05-13", "close": 5.95880143, "volume": 1897277.0}, {"date": "2005-05-16", "close": 5.8652967, "volume": 2954458.0}, {"date": "2005-05-17", "close": 5.79729326, "volume": 8283008.0}, {"date": "2005-05-18", "close": 5.79729326, "volume": 2569446.0}, {"date": "2005-05-19", "close": 5.91629928, "volume": 1051160.0}, {"date": "2005-05-20", "close": 5.97580229, "volume": 2827256.0}, {"date": "2005-05-23", "close": 5.97580229, "volume": 1724368.0}, {"date": "2005-05-24", "close": 6.04380573, "volume": 4570901.0}, {"date": "2005-05-25", "close": 5.92479971, "volume": 1908596.0}, {"date": "2005-05-26", "close": 5.91629928, "volume": 1541107.0}, {"date": "2005-05-27", "close": 5.93330014, "volume": 4149837.0}, {"date": "2005-05-30", "close": 6.04380573, "volume": 828198.0}, {"date": "2005-05-31", "close": 6.06930702, "volume": 2713745.0}, {"date": "2005-06-01", "close": 6.07780745, "volume": 2477719.0}, {"date": "2005-06-02", "close": 6.17981261, "volume": 1479379.0}, {"date": "2005-06-03", "close": 6.1203096, "volume": 2235249.0}, {"date": "2005-06-06", "close": 6.15431132, "volume": 1090568.0}, {"date": "2005-06-07", "close": 6.05230616, "volume": 1880272.0}, {"date": "2005-06-08", "close": 6.17981261, "volume": 3062313.0}, {"date": "2005-06-09", "close": 6.18831304, "volume": 2246570.0}, {"date": "2005-06-10", "close": 6.33282035, "volume": 2114490.0}, {"date": "2005-06-14", "close": 6.35832164, "volume": 3669278.0}, {"date": "2005-06-15", "close": 6.40082379, "volume": 1119853.0}, {"date": "2005-06-16", "close": 6.47732766, "volume": 3918654.0}, {"date": "2005-06-17", "close": 6.5453311, "volume": 7463941.0}, {"date": "2005-06-20", "close": 6.59633368, "volume": 2986908.0}, {"date": "2005-06-21", "close": 6.49432852, "volume": 2706747.0}, {"date": "2005-06-22", "close": 6.31581949, "volume": 3603468.0}, {"date": "2005-06-23", "close": 6.45182637, "volume": 4250027.0}, {"date": "2005-06-24", "close": 6.41782465, "volume": 1441391.0}, {"date": "2005-06-27", "close": 6.49432852, "volume": 904267.0}, {"date": "2005-06-28", "close": 6.50282895, "volume": 1679731.0}, {"date": "2005-06-29", "close": 6.32431992, "volume": 2390645.0}, {"date": "2005-06-30", "close": 6.46882723, "volume": 2347359.0}, {"date": "2005-07-01", "close": 6.53683067, "volume": 1436456.0}, {"date": "2005-07-04", "close": 6.55383153, "volume": 1461540.0}, {"date": "2005-07-05", "close": 6.45182637, "volume": 2047219.0}, {"date": "2005-07-06", "close": 6.2903182, "volume": 3136306.0}, {"date": "2005-07-07", "close": 6.17131218, "volume": 3848754.0}, {"date": "2005-07-08", "close": 6.26481691, "volume": 1581171.0}, {"date": "2005-07-11", "close": 6.42632508, "volume": 1509599.0}, {"date": "2005-07-12", "close": 6.22231476, "volume": 1438247.0}, {"date": "2005-07-13", "close": 6.29881863, "volume": 1170029.0}, {"date": "2005-07-14", "close": 6.24781605, "volume": 1466493.0}, {"date": "2005-07-15", "close": 6.15431132, "volume": 1480517.0}, {"date": "2005-07-18", "close": 6.15431132, "volume": 3328193.0}, {"date": "2005-07-19", "close": 6.33282035, "volume": 3308978.0}, {"date": "2005-07-20", "close": 6.33282035, "volume": 1894424.0}, {"date": "2005-07-21", "close": 6.34982121, "volume": 4710076.0}, {"date": "2005-07-22", "close": 6.33282035, "volume": 6188642.0}, {"date": "2005-07-25", "close": 6.33282035, "volume": 1265537.0}, {"date": "2005-07-26", "close": 6.30731906, "volume": 842734.0}, {"date": "2005-07-27", "close": 6.23931562, "volume": 2622516.0}, {"date": "2005-07-28", "close": 6.1203096, "volume": 3246246.0}, {"date": "2005-07-29", "close": 6.21381433, "volume": 4671293.0}, {"date": "2005-08-01", "close": 6.24781605, "volume": 1146544.0}, {"date": "2005-08-02", "close": 6.23081519, "volume": 4374892.0}, {"date": "2005-08-03", "close": 6.07780745, "volume": 3625893.0}, {"date": "2005-08-04", "close": 6.07780745, "volume": 1380597.0}, {"date": "2005-08-05", "close": 6.11180917, "volume": 4057808.0}, {"date": "2005-08-08", "close": 6.24781605, "volume": 1612835.0}, {"date": "2005-08-09", "close": 6.18831304, "volume": 3298085.0}, {"date": "2005-08-10", "close": 6.12881003, "volume": 2357217.0}, {"date": "2005-08-11", "close": 6.31581949, "volume": 4057179.0}, {"date": "2005-08-12", "close": 6.40082379, "volume": 3637172.0}, {"date": "2005-08-15", "close": 6.3753225, "volume": 1036145.0}, {"date": "2005-08-16", "close": 6.34982121, "volume": 2258702.0}, {"date": "2005-08-17", "close": 6.26481691, "volume": 2954113.0}, {"date": "2005-08-18", "close": 6.33282035, "volume": 2691737.0}, {"date": "2005-08-19", "close": 6.31581949, "volume": 1702022.0}, {"date": "2005-08-22", "close": 6.39232336, "volume": 1684698.0}, {"date": "2005-08-23", "close": 6.42632508, "volume": 2456725.0}, {"date": "2005-08-24", "close": 6.34982121, "volume": 1791735.0}, {"date": "2005-08-25", "close": 6.40932422, "volume": 2472475.0}, {"date": "2005-08-26", "close": 6.40932422, "volume": 1775762.0}, {"date": "2005-08-29", "close": 6.25631648, "volume": 4636455.0}, {"date": "2005-08-30", "close": 6.17131218, "volume": 4303739.0}, {"date": "2005-08-31", "close": 6.16281175, "volume": 5788557.0}, {"date": "2005-09-01", "close": 6.27331734, "volume": 2003447.0}, {"date": "2005-09-02", "close": 6.09480831, "volume": 2429601.0}, {"date": "2005-09-05", "close": 6.08630788, "volume": 1200255.0}, {"date": "2005-09-06", "close": 6.11180917, "volume": 1783553.0}, {"date": "2005-09-07", "close": 6.08630788, "volume": 2773508.0}, {"date": "2005-09-08", "close": 6.06930702, "volume": 2778579.0}, {"date": "2005-09-09", "close": 5.95880143, "volume": 3308639.0}, {"date": "2005-09-12", "close": 5.96730186, "volume": 3006669.0}, {"date": "2005-09-13", "close": 6.11180917, "volume": 2473855.0}, {"date": "2005-09-14", "close": 6.04380573, "volume": 2731751.0}, {"date": "2005-09-15", "close": 5.96730186, "volume": 7436916.0}, {"date": "2005-09-16", "close": 6.00980401, "volume": 2838121.0}, {"date": "2005-09-19", "close": 5.93330014, "volume": 2338746.0}, {"date": "2005-09-20", "close": 5.98430272, "volume": 3249382.0}, {"date": "2005-09-21", "close": 6.00980401, "volume": 3072829.0}, {"date": "2005-09-22", "close": 6.0353053, "volume": 2183532.0}, {"date": "2005-09-23", "close": 6.10330874, "volume": 1404464.0}, {"date": "2005-09-26", "close": 6.2053139, "volume": 3521735.0}, {"date": "2005-09-27", "close": 6.26481691, "volume": 3023931.0}, {"date": "2005-09-28", "close": 6.25631648, "volume": 3416655.0}, {"date": "2005-09-29", "close": 6.26481691, "volume": 3125021.0}, {"date": "2005-09-30", "close": 6.21381433, "volume": 1766485.0}, {"date": "2005-10-03", "close": 6.2053139, "volume": 604019.0}, {"date": "2005-10-04", "close": 6.13731046, "volume": 2111930.0}, {"date": "2005-10-05", "close": 5.95880143, "volume": 3797469.0}, {"date": "2005-10-06", "close": 5.72928982, "volume": 3434480.0}, {"date": "2005-10-07", "close": 5.81429412, "volume": 2943419.0}, {"date": "2005-10-10", "close": 5.8652967, "volume": 1223313.0}, {"date": "2005-10-11", "close": 5.85679627, "volume": 2079035.0}, {"date": "2005-10-12", "close": 5.83979541, "volume": 2938297.0}, {"date": "2005-10-13", "close": 5.83979541, "volume": 1684850.0}, {"date": "2005-10-14", "close": 5.70378853, "volume": 2131103.0}, {"date": "2005-10-17", "close": 5.6102838, "volume": 2526592.0}, {"date": "2005-10-18", "close": 5.6102838, "volume": 4637687.0}, {"date": "2005-10-19", "close": 5.46577649, "volume": 6632069.0}, {"date": "2005-10-20", "close": 5.54228036, "volume": 6080817.0}, {"date": "2005-10-21", "close": 5.56778165, "volume": 2982233.0}, {"date": "2005-10-24", "close": 5.55928122, "volume": 4199953.0}, {"date": "2005-10-25", "close": 5.60178337, "volume": 3931000.0}, {"date": "2005-10-26", "close": 5.73779025, "volume": 1800412.0}, {"date": "2005-10-27", "close": 5.71228896, "volume": 2750563.0}, {"date": "2005-10-28", "close": 5.48277735, "volume": 2348787.0}, {"date": "2005-10-31", "close": 5.71228896, "volume": 2402898.0}, {"date": "2005-11-01", "close": 5.61878423, "volume": 1641916.0}, {"date": "2005-11-02", "close": 5.61878423, "volume": 2842267.0}, {"date": "2005-11-03", "close": 5.6952881, "volume": 1893767.0}, {"date": "2005-11-04", "close": 5.7802924, "volume": 3520816.0}, {"date": "2005-11-07", "close": 5.66978681, "volume": 1660956.0}, {"date": "2005-11-08", "close": 5.76329154, "volume": 5023195.0}, {"date": "2005-11-09", "close": 5.75479111, "volume": 841169.0}, {"date": "2005-11-10", "close": 5.85679627, "volume": 1401409.0}, {"date": "2005-11-11", "close": 5.76329154, "volume": 4040545.0}, {"date": "2005-11-14", "close": 5.76329154, "volume": 1178017.0}, {"date": "2005-11-15", "close": 5.78879283, "volume": 2117003.0}, {"date": "2005-11-16", "close": 5.73779025, "volume": 1307306.0}, {"date": "2005-11-17", "close": 5.7802924, "volume": 2285708.0}, {"date": "2005-11-18", "close": 5.82279455, "volume": 3809703.0}, {"date": "2005-11-21", "close": 5.81429412, "volume": 1918934.0}, {"date": "2005-11-22", "close": 5.94180057, "volume": 3357782.0}, {"date": "2005-11-23", "close": 5.8652967, "volume": 1739306.0}, {"date": "2005-11-24", "close": 5.8652967, "volume": 3390774.0}, {"date": "2005-11-25", "close": 5.89079799, "volume": 3879847.0}, {"date": "2005-11-28", "close": 5.950301, "volume": 3804464.0}, {"date": "2005-11-29", "close": 5.95880143, "volume": 1606422.0}, {"date": "2005-11-30", "close": 5.99280315, "volume": 4617896.0}, {"date": "2005-12-01", "close": 5.97580229, "volume": 1476548.0}, {"date": "2005-12-02", "close": 6.00980401, "volume": 1402034.0}, {"date": "2005-12-05", "close": 6.06080659, "volume": 1056876.0}, {"date": "2005-12-06", "close": 6.06930702, "volume": 2080883.0}, {"date": "2005-12-07", "close": 6.17981261, "volume": 1967103.0}, {"date": "2005-12-08", "close": 6.17981261, "volume": 3090895.0}, {"date": "2005-12-09", "close": 6.17131218, "volume": 1269031.0}, {"date": "2005-12-12", "close": 6.09480831, "volume": 2240623.0}, {"date": "2005-12-13", "close": 6.07780745, "volume": 1363384.0}, {"date": "2005-12-14", "close": 6.1203096, "volume": 1723543.0}, {"date": "2005-12-15", "close": 6.18831304, "volume": 3516140.0}, {"date": "2005-12-16", "close": 6.23081519, "volume": 1450734.0}, {"date": "2005-12-19", "close": 6.21381433, "volume": 1292430.0}, {"date": "2005-12-20", "close": 6.23081519, "volume": 1467834.0}, {"date": "2005-12-21", "close": 6.35832164, "volume": 1539413.0}, {"date": "2005-12-22", "close": 6.33282035, "volume": 1169336.0}, {"date": "2005-12-23", "close": 6.34132078, "volume": 459903.0}, {"date": "2005-12-28", "close": 6.3753225, "volume": 557872.0}, {"date": "2005-12-29", "close": 6.40932422, "volume": 620220.0}, {"date": "2005-12-30", "close": 6.38382293, "volume": 641997.0}, {"date": "2006-01-03", "close": 6.40082379, "volume": 441527.0}, {"date": "2006-01-04", "close": 6.48582809, "volume": 1556114.0}, {"date": "2006-01-05", "close": 6.46882723, "volume": 1098001.0}, {"date": "2006-01-06", "close": 6.35832164, "volume": 1226299.0}, {"date": "2006-01-09", "close": 6.36682207, "volume": 1844689.0}, {"date": "2006-01-10", "close": 6.3753225, "volume": 1888459.0}, {"date": "2006-01-11", "close": 6.32431992, "volume": 521363.0}, {"date": "2006-01-12", "close": 6.30731906, "volume": 2142241.0}, {"date": "2006-01-13", "close": 6.27331734, "volume": 608025.0}, {"date": "2006-01-16", "close": 6.17131218, "volume": 1819708.0}, {"date": "2006-01-17", "close": 6.27331734, "volume": 913382.0}, {"date": "2006-01-18", "close": 6.14581089, "volume": 1851155.0}, {"date": "2006-01-19", "close": 6.12881003, "volume": 1443443.0}, {"date": "2006-01-20", "close": 6.07780745, "volume": 2897942.0}, {"date": "2006-01-23", "close": 6.11180917, "volume": 1655360.0}, {"date": "2006-01-24", "close": 6.15431132, "volume": 2018636.0}, {"date": "2006-01-25", "close": 6.2053139, "volume": 2956575.0}, {"date": "2006-01-27", "close": 6.35832164, "volume": 1387655.0}, {"date": "2006-01-30", "close": 6.2903182, "volume": 1237080.0}, {"date": "2006-01-31", "close": 6.2053139, "volume": 2542182.0}, {"date": "2006-02-01", "close": 6.24781605, "volume": 1763844.0}, {"date": "2006-02-02", "close": 6.29881863, "volume": 4762417.0}, {"date": "2006-02-03", "close": 6.16281175, "volume": 2488169.0}, {"date": "2006-02-06", "close": 6.14581089, "volume": 2411905.0}, {"date": "2006-02-07", "close": 6.01830444, "volume": 2755328.0}, {"date": "2006-02-08", "close": 5.81429412, "volume": 5322238.0}, {"date": "2006-02-09", "close": 5.87379713, "volume": 3928715.0}, {"date": "2006-02-10", "close": 5.80579369, "volume": 4924712.0}, {"date": "2006-02-13", "close": 5.7802924, "volume": 4027886.0}, {"date": "2006-02-14", "close": 5.98430272, "volume": 2382225.0}, {"date": "2006-02-15", "close": 5.96730186, "volume": 3539929.0}, {"date": "2006-02-16", "close": 5.97580229, "volume": 2147421.0}, {"date": "2006-02-17", "close": 5.98430272, "volume": 1572639.0}, {"date": "2006-02-20", "close": 6.06080659, "volume": 2339000.0}, {"date": "2006-02-21", "close": 6.02680487, "volume": 9518128.0}, {"date": "2006-02-22", "close": 6.09480831, "volume": 4552090.0}, {"date": "2006-02-23", "close": 5.93330014, "volume": 4268712.0}, {"date": "2006-02-24", "close": 5.81429412, "volume": 6931953.0}, {"date": "2006-02-27", "close": 5.83129498, "volume": 6483879.0}, {"date": "2006-02-28", "close": 5.8652967, "volume": 3873885.0}, {"date": "2006-03-01", "close": 5.79729326, "volume": 4251697.0}, {"date": "2006-03-02", "close": 5.80579369, "volume": 3733453.0}, {"date": "2006-03-03", "close": 5.82279455, "volume": 4037113.0}, {"date": "2006-03-06", "close": 5.80579369, "volume": 2837853.0}, {"date": "2006-03-07", "close": 5.72928982, "volume": 3740020.0}, {"date": "2006-03-08", "close": 5.6952881, "volume": 4760783.0}, {"date": "2006-03-09", "close": 5.80579369, "volume": 2773834.0}, {"date": "2006-03-10", "close": 5.83129498, "volume": 2154606.0}, {"date": "2006-03-13", "close": 5.88229756, "volume": 1806307.0}, {"date": "2006-03-14", "close": 6.04380573, "volume": 3099874.0}, {"date": "2006-03-15", "close": 5.93330014, "volume": 2674560.0}, {"date": "2006-03-16", "close": 5.950301, "volume": 4578848.0}, {"date": "2006-03-17", "close": 6.04380573, "volume": 1582921.0}, {"date": "2006-03-20", "close": 6.01830444, "volume": 1514418.0}, {"date": "2006-03-21", "close": 5.97580229, "volume": 1329577.0}, {"date": "2006-03-22", "close": 6.0353053, "volume": 2344877.0}, {"date": "2006-03-23", "close": 6.04380573, "volume": 1777975.0}, {"date": "2006-03-24", "close": 6.02680487, "volume": 1833013.0}, {"date": "2006-03-27", "close": 6.24781605, "volume": 5058602.0}, {"date": "2006-03-28", "close": 6.22231476, "volume": 1911461.0}, {"date": "2006-03-29", "close": 6.23081519, "volume": 1440997.0}, {"date": "2006-03-30", "close": 6.17981261, "volume": 1189489.0}, {"date": "2006-03-31", "close": 6.22231476, "volume": 3523748.0}, {"date": "2006-04-03", "close": 6.2903182, "volume": 1246143.0}, {"date": "2006-04-04", "close": 6.22231476, "volume": 2948633.0}, {"date": "2006-04-05", "close": 6.23931562, "volume": 3649978.0}, {"date": "2006-04-06", "close": 6.35832164, "volume": 2195882.0}, {"date": "2006-04-07", "close": 6.29881863, "volume": 2448067.0}, {"date": "2006-04-10", "close": 6.11180917, "volume": 3369884.0}, {"date": "2006-04-11", "close": 6.08630788, "volume": 3641916.0}, {"date": "2006-04-12", "close": 6.08630788, "volume": 3267871.0}, {"date": "2006-04-13", "close": 6.10330874, "volume": 1990496.0}, {"date": "2006-04-18", "close": 5.99280315, "volume": 5397440.0}, {"date": "2006-04-19", "close": 6.01830444, "volume": 6853839.0}, {"date": "2006-04-20", "close": 6.07780745, "volume": 7333393.0}, {"date": "2006-04-21", "close": 6.05230616, "volume": 3985663.0}, {"date": "2006-04-24", "close": 6.06080659, "volume": 2537815.0}, {"date": "2006-04-26", "close": 6.1203096, "volume": 3145360.0}, {"date": "2006-04-27", "close": 6.06080659, "volume": 3188948.0}, {"date": "2006-04-28", "close": 5.99280315, "volume": 1947060.0}, {"date": "2006-05-01", "close": 6.00980401, "volume": 1214766.0}, {"date": "2006-05-02", "close": 6.06080659, "volume": 4560853.0}, {"date": "2006-05-03", "close": 6.02680487, "volume": 2841841.0}, {"date": "2006-05-04", "close": 5.8652967, "volume": 1903224.0}, {"date": "2006-05-05", "close": 5.98430272, "volume": 1924469.0}, {"date": "2006-05-08", "close": 5.97580229, "volume": 2106798.0}, {"date": "2006-05-09", "close": 6.00980401, "volume": 1376573.0}, {"date": "2006-05-10", "close": 5.99280315, "volume": 4590468.0}, {"date": "2006-05-11", "close": 6.06930702, "volume": 5155237.0}, {"date": "2006-05-12", "close": 6.06930702, "volume": 2195048.0}, {"date": "2006-05-15", "close": 6.00130358, "volume": 1189829.0}, {"date": "2006-05-16", "close": 5.98430272, "volume": 3312387.0}, {"date": "2006-05-17", "close": 5.99280315, "volume": 3138275.0}, {"date": "2006-05-18", "close": 5.92479971, "volume": 1655363.0}, {"date": "2006-05-19", "close": 5.97580229, "volume": 1608381.0}, {"date": "2006-05-22", "close": 5.88229756, "volume": 1632376.0}, {"date": "2006-05-23", "close": 6.02680487, "volume": 2686706.0}, {"date": "2006-05-24", "close": 5.97580229, "volume": 3052933.0}, {"date": "2006-05-25", "close": 5.98430272, "volume": 1664637.0}, {"date": "2006-05-26", "close": 5.99280315, "volume": 3055945.0}, {"date": "2006-05-29", "close": 6.08630788, "volume": 2303762.0}, {"date": "2006-05-30", "close": 6.07780745, "volume": 2158165.0}, {"date": "2006-05-31", "close": 5.83979541, "volume": 3543038.0}, {"date": "2006-06-01", "close": 5.97580229, "volume": 2067050.0}, {"date": "2006-06-02", "close": 5.98430272, "volume": 1291055.0}, {"date": "2006-06-05", "close": 6.00980401, "volume": 1212136.0}, {"date": "2006-06-06", "close": 5.92479971, "volume": 1783860.0}, {"date": "2006-06-07", "close": 5.89079799, "volume": 2920639.0}, {"date": "2006-06-08", "close": 5.79729326, "volume": 3709765.0}, {"date": "2006-06-09", "close": 5.81429412, "volume": 3289590.0}, {"date": "2006-06-13", "close": 5.65278595, "volume": 10370998.0}, {"date": "2006-06-14", "close": 5.66978681, "volume": 4080416.0}, {"date": "2006-06-15", "close": 5.57628208, "volume": 7562422.0}, {"date": "2006-06-16", "close": 5.82279455, "volume": 1252201.0}, {"date": "2006-06-19", "close": 5.64428552, "volume": 929759.0}, {"date": "2006-06-20", "close": 5.73779025, "volume": 1820607.0}, {"date": "2006-06-21", "close": 5.81429412, "volume": 2542186.0}, {"date": "2006-06-22", "close": 5.88229756, "volume": 2872930.0}, {"date": "2006-06-23", "close": 5.67828724, "volume": 3208633.0}, {"date": "2006-06-26", "close": 5.72928982, "volume": 1472057.0}, {"date": "2006-06-27", "close": 5.81429412, "volume": 1323808.0}, {"date": "2006-06-28", "close": 5.90779885, "volume": 2980790.0}, {"date": "2006-06-29", "close": 6.13731046, "volume": 2702204.0}, {"date": "2006-06-30", "close": 6.25631648, "volume": 4214609.0}, {"date": "2006-07-03", "close": 6.32431992, "volume": 4576450.0}, {"date": "2006-07-04", "close": 6.35832164, "volume": 2754977.0}, {"date": "2006-07-05", "close": 6.2903182, "volume": 1430805.0}, {"date": "2006-07-06", "close": 6.3753225, "volume": 3495751.0}, {"date": "2006-07-07", "close": 6.50282895, "volume": 1484615.0}, {"date": "2006-07-10", "close": 6.40082379, "volume": 1730620.0}, {"date": "2006-07-11", "close": 6.27331734, "volume": 929899.0}, {"date": "2006-07-12", "close": 6.35832164, "volume": 1335629.0}, {"date": "2006-07-13", "close": 6.2903182, "volume": 1334369.0}, {"date": "2006-07-14", "close": 6.24781605, "volume": 1754447.0}, {"date": "2006-07-17", "close": 6.39232336, "volume": 1660181.0}, {"date": "2006-07-18", "close": 6.40932422, "volume": 2221134.0}, {"date": "2006-07-19", "close": 6.24781605, "volume": 1932154.0}, {"date": "2006-07-20", "close": 6.35832164, "volume": 946444.0}, {"date": "2006-07-21", "close": 6.29881863, "volume": 859278.0}, {"date": "2006-07-24", "close": 6.28181777, "volume": 673209.0}, {"date": "2006-07-25", "close": 6.34982121, "volume": 1169877.0}, {"date": "2006-07-26", "close": 6.23081519, "volume": 2161761.0}, {"date": "2006-07-27", "close": 6.33282035, "volume": 2215926.0}, {"date": "2006-07-28", "close": 6.24781605, "volume": 1009196.0}, {"date": "2006-07-31", "close": 6.41782465, "volume": 3244770.0}, {"date": "2006-08-01", "close": 6.29881863, "volume": 1538463.0}, {"date": "2006-08-02", "close": 6.15431132, "volume": 2493360.0}, {"date": "2006-08-03", "close": 6.21381433, "volume": 1800127.0}, {"date": "2006-08-04", "close": 6.1203096, "volume": 1144006.0}, {"date": "2006-08-07", "close": 6.16281175, "volume": 674440.0}, {"date": "2006-08-08", "close": 6.27331734, "volume": 1944864.0}, {"date": "2006-08-09", "close": 6.06080659, "volume": 2431088.0}, {"date": "2006-08-10", "close": 6.14581089, "volume": 1055278.0}, {"date": "2006-08-11", "close": 6.14581089, "volume": 964504.0}, {"date": "2006-08-14", "close": 6.18831304, "volume": 814562.0}, {"date": "2006-08-15", "close": 6.02680487, "volume": 1593002.0}, {"date": "2006-08-16", "close": 6.3753225, "volume": 4751660.0}, {"date": "2006-08-17", "close": 6.34982121, "volume": 3018161.0}, {"date": "2006-08-18", "close": 6.25631648, "volume": 1545258.0}, {"date": "2006-08-21", "close": 6.30731906, "volume": 1336061.0}, {"date": "2006-08-22", "close": 6.28181777, "volume": 429868.0}, {"date": "2006-08-23", "close": 6.33282035, "volume": 1545788.0}, {"date": "2006-08-24", "close": 6.2903182, "volume": 2589541.0}, {"date": "2006-08-25", "close": 6.2903182, "volume": 3948317.0}, {"date": "2006-08-28", "close": 6.2053139, "volume": 2015466.0}, {"date": "2006-08-29", "close": 6.19681347, "volume": 2038370.0}, {"date": "2006-08-30", "close": 5.56778165, "volume": 17926984.0}, {"date": "2006-08-31", "close": 5.66978681, "volume": 11189217.0}, {"date": "2006-09-01", "close": 5.65278595, "volume": 7546578.0}, {"date": "2006-09-04", "close": 5.60178337, "volume": 11280141.0}, {"date": "2006-09-05", "close": 5.50827864, "volume": 9404805.0}, {"date": "2006-09-06", "close": 5.46577649, "volume": 4604312.0}, {"date": "2006-09-07", "close": 5.53377993, "volume": 5116646.0}, {"date": "2006-09-08", "close": 5.59328294, "volume": 4759662.0}, {"date": "2006-09-11", "close": 5.4402752, "volume": 3977674.0}, {"date": "2006-09-12", "close": 5.36377133, "volume": 5069239.0}, {"date": "2006-09-13", "close": 5.51677907, "volume": 2760883.0}, {"date": "2006-09-14", "close": 5.64428552, "volume": 8309666.0}, {"date": "2006-09-15", "close": 5.59328294, "volume": 4155960.0}, {"date": "2006-09-18", "close": 5.72928982, "volume": 3579226.0}, {"date": "2006-09-19", "close": 5.73779025, "volume": 3226480.0}, {"date": "2006-09-20", "close": 5.55928122, "volume": 3920065.0}, {"date": "2006-09-21", "close": 5.45727606, "volume": 7860169.0}, {"date": "2006-09-22", "close": 5.44877563, "volume": 3775054.0}, {"date": "2006-09-25", "close": 5.43177477, "volume": 5420148.0}, {"date": "2006-09-26", "close": 5.50827864, "volume": 3519684.0}, {"date": "2006-09-27", "close": 5.58478251, "volume": 3039471.0}, {"date": "2006-09-28", "close": 5.6102838, "volume": 1694245.0}, {"date": "2006-09-29", "close": 5.66978681, "volume": 3456188.0}, {"date": "2006-10-02", "close": 5.67828724, "volume": 873943.0}, {"date": "2006-10-03", "close": 5.66128638, "volume": 3030786.0}, {"date": "2006-10-04", "close": 5.6102838, "volume": 2138568.0}, {"date": "2006-10-05", "close": 5.73779025, "volume": 2899524.0}, {"date": "2006-10-06", "close": 5.950301, "volume": 4225518.0}, {"date": "2006-10-09", "close": 6.08630788, "volume": 3282092.0}, {"date": "2006-10-10", "close": 6.08630788, "volume": 2929885.0}, {"date": "2006-10-11", "close": 6.01830444, "volume": 3023085.0}, {"date": "2006-10-12", "close": 5.97580229, "volume": 1836242.0}, {"date": "2006-10-13", "close": 6.02680487, "volume": 967665.0}, {"date": "2006-10-16", "close": 6.08630788, "volume": 1207817.0}, {"date": "2006-10-17", "close": 5.96730186, "volume": 4823345.0}, {"date": "2006-10-18", "close": 6.00130358, "volume": 1536598.0}, {"date": "2006-10-19", "close": 5.95880143, "volume": 4296091.0}, {"date": "2006-10-20", "close": 6.08630788, "volume": 1631533.0}, {"date": "2006-10-23", "close": 6.11180917, "volume": 2177117.0}, {"date": "2006-10-24", "close": 6.13731046, "volume": 4496500.0}, {"date": "2006-10-25", "close": 6.12881003, "volume": 1049442.0}, {"date": "2006-10-26", "close": 6.23081519, "volume": 1047159.0}, {"date": "2006-10-27", "close": 6.09480831, "volume": 1758164.0}, {"date": "2006-10-30", "close": 6.09480831, "volume": 2578522.0}, {"date": "2006-10-31", "close": 6.09480831, "volume": 2281859.0}, {"date": "2006-11-01", "close": 6.18831304, "volume": 2889284.0}, {"date": "2006-11-02", "close": 6.15431132, "volume": 7705927.0}, {"date": "2006-11-03", "close": 6.14581089, "volume": 1947638.0}, {"date": "2006-11-06", "close": 6.14581089, "volume": 3453885.0}, {"date": "2006-11-07", "close": 6.17131218, "volume": 1472655.0}, {"date": "2006-11-08", "close": 6.2053139, "volume": 3176179.0}, {"date": "2006-11-09", "close": 6.17981261, "volume": 3147718.0}, {"date": "2006-11-10", "close": 6.25631648, "volume": 2478690.0}, {"date": "2006-11-13", "close": 6.2053139, "volume": 1229431.0}, {"date": "2006-11-14", "close": 6.30731906, "volume": 2324626.0}, {"date": "2006-11-15", "close": 6.2903182, "volume": 1366864.0}, {"date": "2006-11-16", "close": 6.24781605, "volume": 3097941.0}, {"date": "2006-11-17", "close": 6.24781605, "volume": 1523259.0}, {"date": "2006-11-20", "close": 6.1203096, "volume": 2995050.0}, {"date": "2006-11-21", "close": 6.08630788, "volume": 2297071.0}, {"date": "2006-11-22", "close": 6.16281175, "volume": 2163198.0}, {"date": "2006-11-23", "close": 6.23931562, "volume": 4290578.0}, {"date": "2006-11-24", "close": 6.19681347, "volume": 3798262.0}, {"date": "2006-11-29", "close": 6.26481691, "volume": 9371885.0}, {"date": "2006-11-30", "close": 6.40082379, "volume": 4058238.0}, {"date": "2006-12-01", "close": 6.49432852, "volume": 5298526.0}, {"date": "2006-12-04", "close": 6.45182637, "volume": 3198324.0}, {"date": "2006-12-05", "close": 6.50282895, "volume": 7304542.0}, {"date": "2006-12-06", "close": 6.58783325, "volume": 3546050.0}, {"date": "2006-12-07", "close": 6.52833024, "volume": 1740984.0}, {"date": "2006-12-08", "close": 6.39232336, "volume": 5774157.0}, {"date": "2006-12-11", "close": 6.47732766, "volume": 4029995.0}, {"date": "2006-12-12", "close": 6.4603268, "volume": 4622169.0}, {"date": "2006-12-13", "close": 6.53683067, "volume": 3913822.0}, {"date": "2006-12-14", "close": 6.7153397, "volume": 4967671.0}, {"date": "2006-12-15", "close": 6.800344, "volume": 4853342.0}, {"date": "2006-12-18", "close": 6.93635088, "volume": 4138358.0}, {"date": "2006-12-19", "close": 6.94485131, "volume": 6931473.0}, {"date": "2006-12-20", "close": 6.91084959, "volume": 4931688.0}, {"date": "2006-12-21", "close": 7.11485991, "volume": 7964734.0}, {"date": "2006-12-22", "close": 6.99585389, "volume": 2242575.0}, {"date": "2006-12-27", "close": 7.03835604, "volume": 849068.0}, {"date": "2006-12-28", "close": 7.02135518, "volume": 567563.0}, {"date": "2006-12-29", "close": 7.02985561, "volume": 775654.0}, {"date": "2007-01-02", "close": 7.17436292, "volume": 1186365.0}, {"date": "2007-01-03", "close": 7.28486851, "volume": 2165275.0}, {"date": "2007-01-04", "close": 7.26786765, "volume": 4470581.0}, {"date": "2007-01-05", "close": 7.35287195, "volume": 4020337.0}, {"date": "2007-01-08", "close": 7.29336894, "volume": 2976626.0}, {"date": "2007-01-09", "close": 7.63338614, "volume": 3218076.0}, {"date": "2007-01-10", "close": 7.62488571, "volume": 2147514.0}, {"date": "2007-01-11", "close": 7.74389173, "volume": 2714636.0}, {"date": "2007-01-12", "close": 8.0754085, "volume": 3779732.0}, {"date": "2007-01-15", "close": 8.03290635, "volume": 3335908.0}, {"date": "2007-01-16", "close": 8.2454171, "volume": 8800931.0}, {"date": "2007-01-17", "close": 8.17741366, "volume": 4092866.0}, {"date": "2007-01-18", "close": 8.06690807, "volume": 2209646.0}, {"date": "2007-01-19", "close": 7.93940162, "volume": 5705873.0}, {"date": "2007-01-22", "close": 8.03290635, "volume": 3006449.0}, {"date": "2007-01-23", "close": 8.03290635, "volume": 2465641.0}, {"date": "2007-01-24", "close": 8.14341194, "volume": 3396641.0}, {"date": "2007-01-25", "close": 7.9904042, "volume": 4528994.0}, {"date": "2007-01-29", "close": 7.77789345, "volume": 2734519.0}, {"date": "2007-01-30", "close": 7.95640248, "volume": 4783782.0}, {"date": "2007-01-31", "close": 7.70989001, "volume": 4012964.0}, {"date": "2007-02-01", "close": 7.7353913, "volume": 6791943.0}, {"date": "2007-02-02", "close": 7.74389173, "volume": 6533045.0}, {"date": "2007-02-05", "close": 7.76939302, "volume": 3186489.0}, {"date": "2007-02-06", "close": 7.92240076, "volume": 2047846.0}, {"date": "2007-02-07", "close": 7.8203956, "volume": 2523454.0}, {"date": "2007-02-08", "close": 7.57388313, "volume": 4673253.0}, {"date": "2007-02-09", "close": 7.71839044, "volume": 2510606.0}, {"date": "2007-02-12", "close": 7.57388313, "volume": 2414080.0}, {"date": "2007-02-13", "close": 7.4803784, "volume": 3220029.0}, {"date": "2007-02-14", "close": 7.67588829, "volume": 1764804.0}, {"date": "2007-02-15", "close": 7.68438872, "volume": 4293109.0}, {"date": "2007-02-16", "close": 7.52288055, "volume": 2103890.0}, {"date": "2007-02-19", "close": 7.69288915, "volume": 3144739.0}, {"date": "2007-02-20", "close": 7.65888743, "volume": 983861.0}, {"date": "2007-02-21", "close": 7.48887883, "volume": 1714564.0}, {"date": "2007-02-22", "close": 7.53138098, "volume": 1802629.0}, {"date": "2007-02-23", "close": 7.4803784, "volume": 8327712.0}, {"date": "2007-02-26", "close": 7.59938442, "volume": 3658740.0}, {"date": "2007-02-27", "close": 7.60788485, "volume": 2246551.0}, {"date": "2007-02-28", "close": 7.53138098, "volume": 3573027.0}, {"date": "2007-03-01", "close": 7.77789345, "volume": 3744519.0}, {"date": "2007-03-02", "close": 7.82889603, "volume": 2933642.0}, {"date": "2007-03-05", "close": 7.69288915, "volume": 8962614.0}, {"date": "2007-03-06", "close": 7.9053999, "volume": 2141723.0}, {"date": "2007-03-07", "close": 7.35287195, "volume": 15588202.0}, {"date": "2007-03-08", "close": 7.38687367, "volume": 8104811.0}, {"date": "2007-03-09", "close": 7.51438012, "volume": 4456424.0}, {"date": "2007-03-12", "close": 7.60788485, "volume": 4674484.0}, {"date": "2007-03-13", "close": 7.54838184, "volume": 6008456.0}, {"date": "2007-03-14", "close": 7.3953741, "volume": 2240161.0}, {"date": "2007-03-15", "close": 7.65888743, "volume": 7037036.0}, {"date": "2007-03-16", "close": 7.59938442, "volume": 2761380.0}, {"date": "2007-03-19", "close": 7.43787625, "volume": 3914828.0}, {"date": "2007-03-20", "close": 7.36137238, "volume": 4188016.0}, {"date": "2007-03-21", "close": 7.32737066, "volume": 7192869.0}, {"date": "2007-03-22", "close": 7.4803784, "volume": 3652058.0}, {"date": "2007-03-23", "close": 7.37837324, "volume": 2108209.0}, {"date": "2007-03-26", "close": 7.4803784, "volume": 3678881.0}, {"date": "2007-03-27", "close": 7.43787625, "volume": 2883593.0}, {"date": "2007-03-28", "close": 7.42937582, "volume": 3532087.0}, {"date": "2007-03-29", "close": 7.55688227, "volume": 2889589.0}, {"date": "2007-03-30", "close": 7.65888743, "volume": 2055796.0}, {"date": "2007-04-02", "close": 7.50587969, "volume": 1853077.0}, {"date": "2007-04-03", "close": 7.54838184, "volume": 3573852.0}, {"date": "2007-04-04", "close": 7.52288055, "volume": 3242032.0}, {"date": "2007-04-05", "close": 7.42937582, "volume": 1396578.0}, {"date": "2007-04-10", "close": 7.53988141, "volume": 3962434.0}, {"date": "2007-04-11", "close": 7.53988141, "volume": 3548891.0}, {"date": "2007-04-12", "close": 7.71839044, "volume": 4143916.0}, {"date": "2007-04-13", "close": 7.72689087, "volume": 3218532.0}, {"date": "2007-04-16", "close": 7.78639388, "volume": 2881507.0}, {"date": "2007-04-17", "close": 7.64188657, "volume": 2596650.0}, {"date": "2007-04-18", "close": 7.68438872, "volume": 4334485.0}, {"date": "2007-04-19", "close": 7.67588829, "volume": 3347537.0}, {"date": "2007-04-20", "close": 7.60788485, "volume": 1687191.0}, {"date": "2007-04-23", "close": 7.66738786, "volume": 1887849.0}, {"date": "2007-04-24", "close": 7.54838184, "volume": 4325749.0}, {"date": "2007-04-26", "close": 7.52288055, "volume": 3679648.0}, {"date": "2007-04-27", "close": 7.63338614, "volume": 2624888.0}, {"date": "2007-04-30", "close": 7.7353913, "volume": 2478184.0}, {"date": "2007-05-01", "close": 7.70989001, "volume": 2798168.0}, {"date": "2007-05-02", "close": 7.75239216, "volume": 3456159.0}, {"date": "2007-05-03", "close": 7.62488571, "volume": 3798758.0}, {"date": "2007-05-04", "close": 7.62488571, "volume": 1483233.0}, {"date": "2007-05-07", "close": 7.65888743, "volume": 1287396.0}, {"date": "2007-05-08", "close": 7.53988141, "volume": 1874998.0}, {"date": "2007-05-09", "close": 7.60788485, "volume": 1582278.0}, {"date": "2007-05-10", "close": 7.60788485, "volume": 2629000.0}, {"date": "2007-05-11", "close": 7.52288055, "volume": 2819161.0}, {"date": "2007-05-14", "close": 7.55688227, "volume": 2787240.0}, {"date": "2007-05-15", "close": 7.48887883, "volume": 2554351.0}, {"date": "2007-05-16", "close": 7.41237496, "volume": 4498214.0}, {"date": "2007-05-17", "close": 7.46337754, "volume": 5074670.0}, {"date": "2007-05-18", "close": 7.36137238, "volume": 2227938.0}, {"date": "2007-05-21", "close": 7.46337754, "volume": 3718597.0}, {"date": "2007-05-22", "close": 7.41237496, "volume": 2153315.0}, {"date": "2007-05-23", "close": 7.43787625, "volume": 2690399.0}, {"date": "2007-05-24", "close": 7.44637668, "volume": 3721526.0}, {"date": "2007-05-25", "close": 7.33587109, "volume": 6743488.0}, {"date": "2007-05-28", "close": 7.33587109, "volume": 1476530.0}, {"date": "2007-05-29", "close": 7.46337754, "volume": 3074927.0}, {"date": "2007-05-30", "close": 7.31887023, "volume": 2075827.0}, {"date": "2007-05-31", "close": 7.46337754, "volume": 5226824.0}, {"date": "2007-06-01", "close": 7.52288055, "volume": 2619512.0}, {"date": "2007-06-04", "close": 7.60788485, "volume": 2580762.0}, {"date": "2007-06-05", "close": 7.53138098, "volume": 2149428.0}, {"date": "2007-06-06", "close": 7.52288055, "volume": 3375902.0}, {"date": "2007-06-07", "close": 7.47187797, "volume": 3770285.0}, {"date": "2007-06-08", "close": 7.3953741, "volume": 3287805.0}, {"date": "2007-06-12", "close": 7.7353913, "volume": 5502430.0}, {"date": "2007-06-13", "close": 7.54838184, "volume": 4612675.0}, {"date": "2007-06-14", "close": 7.66738786, "volume": 2897642.0}, {"date": "2007-06-15", "close": 7.85439732, "volume": 3532598.0}, {"date": "2007-06-18", "close": 7.9904042, "volume": 2773500.0}, {"date": "2007-06-19", "close": 7.93090119, "volume": 2139885.0}, {"date": "2007-06-20", "close": 8.2454171, "volume": 4556787.0}, {"date": "2007-06-21", "close": 8.19441452, "volume": 7655810.0}, {"date": "2007-06-22", "close": 8.21141538, "volume": 3291096.0}, {"date": "2007-06-25", "close": 8.34742226, "volume": 2568804.0}, {"date": "2007-06-26", "close": 8.34742226, "volume": 3396075.0}, {"date": "2007-06-27", "close": 8.29641968, "volume": 4564074.0}, {"date": "2007-06-28", "close": 8.36442312, "volume": 2205387.0}, {"date": "2007-06-29", "close": 8.44942742, "volume": 6603334.0}, {"date": "2007-07-02", "close": 8.31342054, "volume": 2373552.0}, {"date": "2007-07-03", "close": 8.47492871, "volume": 2673607.0}, {"date": "2007-07-04", "close": 8.38142398, "volume": 2173183.0}, {"date": "2007-07-05", "close": 8.2454171, "volume": 4428907.0}, {"date": "2007-07-06", "close": 8.03290635, "volume": 3112901.0}, {"date": "2007-07-09", "close": 8.04990721, "volume": 3278559.0}, {"date": "2007-07-10", "close": 7.87139818, "volume": 4062020.0}, {"date": "2007-07-11", "close": 8.01590549, "volume": 5334954.0}, {"date": "2007-07-12", "close": 8.09240936, "volume": 7382245.0}, {"date": "2007-07-13", "close": 8.13491151, "volume": 3897206.0}, {"date": "2007-07-16", "close": 8.02440592, "volume": 5749189.0}, {"date": "2007-07-17", "close": 7.82889603, "volume": 6946870.0}, {"date": "2007-07-18", "close": 7.87989861, "volume": 4013522.0}, {"date": "2007-07-19", "close": 8.04140678, "volume": 5604539.0}, {"date": "2007-07-20", "close": 8.14341194, "volume": 2979602.0}, {"date": "2007-07-23", "close": 8.03290635, "volume": 2077915.0}, {"date": "2007-07-24", "close": 8.0754085, "volume": 3175963.0}, {"date": "2007-07-25", "close": 8.12641108, "volume": 3864050.0}, {"date": "2007-07-26", "close": 8.18591409, "volume": 6658931.0}, {"date": "2007-07-27", "close": 7.9904042, "volume": 4648364.0}, {"date": "2007-07-30", "close": 7.94790205, "volume": 2894204.0}, {"date": "2007-07-31", "close": 8.35592269, "volume": 7434027.0}, {"date": "2007-08-01", "close": 8.0754085, "volume": 5298014.0}, {"date": "2007-08-02", "close": 8.03290635, "volume": 3395426.0}, {"date": "2007-08-03", "close": 8.04990721, "volume": 2504699.0}, {"date": "2007-08-06", "close": 7.84589689, "volume": 2180414.0}, {"date": "2007-08-07", "close": 7.92240076, "volume": 3505276.0}, {"date": "2007-08-08", "close": 8.08390893, "volume": 4183220.0}, {"date": "2007-08-09", "close": 8.03290635, "volume": 5138319.0}, {"date": "2007-08-10", "close": 7.77789345, "volume": 5586237.0}, {"date": "2007-08-13", "close": 7.89689947, "volume": 2995728.0}, {"date": "2007-08-14", "close": 7.77789345, "volume": 2429338.0}, {"date": "2007-08-15", "close": 7.60788485, "volume": 6104209.0}, {"date": "2007-08-16", "close": 7.58238356, "volume": 6343170.0}, {"date": "2007-08-17", "close": 7.55688227, "volume": 3370135.0}, {"date": "2007-08-20", "close": 7.7353913, "volume": 6960289.0}, {"date": "2007-08-21", "close": 7.91390033, "volume": 2955427.0}, {"date": "2007-08-22", "close": 7.97340334, "volume": 3782059.0}, {"date": "2007-08-23", "close": 8.0754085, "volume": 4955479.0}, {"date": "2007-08-24", "close": 8.0754085, "volume": 2529920.0}, {"date": "2007-08-27", "close": 8.1604128, "volume": 3040205.0}, {"date": "2007-08-28", "close": 8.30492011, "volume": 3211453.0}, {"date": "2007-08-29", "close": 7.96490291, "volume": 5232464.0}, {"date": "2007-08-30", "close": 8.13491151, "volume": 5135703.0}, {"date": "2007-08-31", "close": 8.47492871, "volume": 12672333.0}, {"date": "2007-09-03", "close": 8.21141538, "volume": 2355430.0}, {"date": "2007-09-04", "close": 8.21141538, "volume": 3436296.0}, {"date": "2007-09-05", "close": 8.37292355, "volume": 4360577.0}, {"date": "2007-09-06", "close": 8.27091839, "volume": 3672605.0}, {"date": "2007-09-07", "close": 8.25391753, "volume": 1733919.0}, {"date": "2007-09-10", "close": 8.28791925, "volume": 2282874.0}, {"date": "2007-09-11", "close": 8.35592269, "volume": 2778119.0}, {"date": "2007-09-12", "close": 8.48342914, "volume": 1958310.0}, {"date": "2007-09-13", "close": 8.30492011, "volume": 2109837.0}, {"date": "2007-09-14", "close": 8.38992441, "volume": 2385190.0}, {"date": "2007-09-17", "close": 8.47492871, "volume": 3663910.0}, {"date": "2007-09-18", "close": 8.50043, "volume": 3804865.0}, {"date": "2007-09-19", "close": 8.6704386, "volume": 3692899.0}, {"date": "2007-09-20", "close": 8.9254515, "volume": 11174741.0}, {"date": "2007-09-21", "close": 8.73844204, "volume": 2421865.0}, {"date": "2007-09-24", "close": 8.62793645, "volume": 2116608.0}, {"date": "2007-09-25", "close": 8.71294075, "volume": 2506170.0}, {"date": "2007-09-26", "close": 8.8404472, "volume": 3244893.0}, {"date": "2007-09-27", "close": 8.8404472, "volume": 2490974.0}, {"date": "2007-09-28", "close": 8.7554429, "volume": 4098331.0}, {"date": "2007-10-01", "close": 8.77244376, "volume": 830147.0}, {"date": "2007-10-02", "close": 8.5854343, "volume": 4744093.0}, {"date": "2007-10-03", "close": 8.50043, "volume": 2854518.0}, {"date": "2007-10-04", "close": 8.34742226, "volume": 2927873.0}, {"date": "2007-10-05", "close": 8.55993301, "volume": 1570095.0}, {"date": "2007-10-08", "close": 8.4154257, "volume": 1612790.0}, {"date": "2007-10-09", "close": 8.50043, "volume": 2420203.0}, {"date": "2007-10-10", "close": 8.47492871, "volume": 1363060.0}, {"date": "2007-10-11", "close": 8.4154257, "volume": 2639779.0}, {"date": "2007-10-12", "close": 8.40692527, "volume": 1636691.0}, {"date": "2007-10-15", "close": 8.14341194, "volume": 4464647.0}, {"date": "2007-10-16", "close": 8.37292355, "volume": 3919179.0}, {"date": "2007-10-17", "close": 8.44092699, "volume": 2062195.0}, {"date": "2007-10-18", "close": 8.50893043, "volume": 3053336.0}, {"date": "2007-10-19", "close": 8.35592269, "volume": 2825922.0}, {"date": "2007-10-22", "close": 8.1604128, "volume": 3957010.0}, {"date": "2007-10-23", "close": 8.22841624, "volume": 2352505.0}, {"date": "2007-10-24", "close": 8.04990721, "volume": 2699258.0}, {"date": "2007-10-25", "close": 7.87139818, "volume": 5692177.0}, {"date": "2007-10-26", "close": 7.94790205, "volume": 3179179.0}, {"date": "2007-10-29", "close": 7.92240076, "volume": 2933268.0}, {"date": "2007-10-30", "close": 7.80339474, "volume": 5080570.0}, {"date": "2007-10-31", "close": 7.77789345, "volume": 5963649.0}, {"date": "2007-11-01", "close": 7.88839904, "volume": 3717078.0}, {"date": "2007-11-02", "close": 7.69288915, "volume": 4231648.0}, {"date": "2007-11-05", "close": 7.5653827, "volume": 2854891.0}, {"date": "2007-11-06", "close": 7.66738786, "volume": 2343045.0}, {"date": "2007-11-07", "close": 7.7353913, "volume": 1524244.0}, {"date": "2007-11-08", "close": 7.61638528, "volume": 3026963.0}, {"date": "2007-11-09", "close": 7.78639388, "volume": 2133434.0}, {"date": "2007-11-12", "close": 7.55688227, "volume": 3870751.0}, {"date": "2007-11-13", "close": 7.55688227, "volume": 6913320.0}, {"date": "2007-11-14", "close": 7.69288915, "volume": 5498011.0}, {"date": "2007-11-15", "close": 7.57388313, "volume": 2014580.0}, {"date": "2007-11-16", "close": 7.53138098, "volume": 2684274.0}, {"date": "2007-11-19", "close": 7.59938442, "volume": 1638759.0}, {"date": "2007-11-20", "close": 7.43787625, "volume": 3571085.0}, {"date": "2007-11-21", "close": 7.27636808, "volume": 5514670.0}, {"date": "2007-11-22", "close": 7.35287195, "volume": 4086078.0}, {"date": "2007-11-23", "close": 7.33587109, "volume": 2255892.0}, {"date": "2007-11-26", "close": 7.48887883, "volume": 2602087.0}, {"date": "2007-11-27", "close": 7.3103698, "volume": 3039097.0}, {"date": "2007-11-28", "close": 7.35287195, "volume": 5832321.0}, {"date": "2007-11-29", "close": 7.36137238, "volume": 3813228.0}, {"date": "2007-11-30", "close": 7.3953741, "volume": 7209427.0}, {"date": "2007-12-03", "close": 7.4803784, "volume": 4084004.0}, {"date": "2007-12-04", "close": 7.58238356, "volume": 4341225.0}, {"date": "2007-12-05", "close": 7.47187797, "volume": 2601894.0}, {"date": "2007-12-06", "close": 7.69288915, "volume": 2859251.0}, {"date": "2007-12-07", "close": 7.72689087, "volume": 1506997.0}, {"date": "2007-12-10", "close": 7.50587969, "volume": 4556275.0}, {"date": "2007-12-11", "close": 7.58238356, "volume": 2260880.0}, {"date": "2007-12-12", "close": 7.59088399, "volume": 1638275.0}, {"date": "2007-12-13", "close": 7.59088399, "volume": 1628462.0}, {"date": "2007-12-14", "close": 7.52288055, "volume": 2336829.0}, {"date": "2007-12-17", "close": 7.3103698, "volume": 3503562.0}, {"date": "2007-12-18", "close": 7.29336894, "volume": 2253657.0}, {"date": "2007-12-19", "close": 7.25936722, "volume": 4753803.0}, {"date": "2007-12-20", "close": 7.23386593, "volume": 7479152.0}, {"date": "2007-12-21", "close": 7.21686507, "volume": 3650644.0}, {"date": "2007-12-24", "close": 7.31887023, "volume": 554610.0}, {"date": "2007-12-27", "close": 7.30186937, "volume": 1029147.0}, {"date": "2007-12-28", "close": 7.43787625, "volume": 1234869.0}, {"date": "2007-12-31", "close": 7.52288055, "volume": 513829.0}, {"date": "2008-01-02", "close": 7.62488571, "volume": 1102051.0}, {"date": "2008-01-03", "close": 7.68438872, "volume": 1843102.0}, {"date": "2008-01-04", "close": 7.65888743, "volume": 2065101.0}, {"date": "2008-01-07", "close": 7.58238356, "volume": 1582619.0}, {"date": "2008-01-08", "close": 7.59088399, "volume": 2617218.0}, {"date": "2008-01-09", "close": 7.59088399, "volume": 2159514.0}, {"date": "2008-01-10", "close": 7.650387, "volume": 3242212.0}, {"date": "2008-01-11", "close": 7.44637668, "volume": 1958573.0}, {"date": "2008-01-14", "close": 7.35287195, "volume": 2248104.0}, {"date": "2008-01-15", "close": 7.26786765, "volume": 2287970.0}, {"date": "2008-01-16", "close": 7.04685647, "volume": 2790219.0}, {"date": "2008-01-17", "close": 7.2253655, "volume": 2909860.0}, {"date": "2008-01-18", "close": 7.08085819, "volume": 2099160.0}, {"date": "2008-01-21", "close": 6.800344, "volume": 2638652.0}, {"date": "2008-01-22", "close": 6.6303354, "volume": 4037817.0}, {"date": "2008-01-23", "close": 6.84284615, "volume": 6759956.0}, {"date": "2008-01-24", "close": 6.84284615, "volume": 4966762.0}, {"date": "2008-01-25", "close": 7.2253655, "volume": 4824172.0}, {"date": "2008-01-29", "close": 7.43787625, "volume": 7802018.0}, {"date": "2008-01-30", "close": 7.32737066, "volume": 2240861.0}, {"date": "2008-01-31", "close": 7.41237496, "volume": 2767036.0}, {"date": "2008-02-01", "close": 7.41237496, "volume": 2264397.0}, {"date": "2008-02-04", "close": 7.52288055, "volume": 3719259.0}, {"date": "2008-02-05", "close": 7.59938442, "volume": 3250345.0}, {"date": "2008-02-06", "close": 7.44637668, "volume": 2567967.0}, {"date": "2008-02-07", "close": 7.32737066, "volume": 1754176.0}, {"date": "2008-02-08", "close": 7.66738786, "volume": 4323359.0}, {"date": "2008-02-11", "close": 7.4803784, "volume": 3028869.0}, {"date": "2008-02-12", "close": 7.3953741, "volume": 4632968.0}, {"date": "2008-02-13", "close": 7.32737066, "volume": 4268953.0}, {"date": "2008-02-14", "close": 7.41237496, "volume": 3670719.0}, {"date": "2008-02-15", "close": 7.37837324, "volume": 2821845.0}, {"date": "2008-02-18", "close": 7.34437152, "volume": 3154062.0}, {"date": "2008-02-19", "close": 7.23386593, "volume": 2651740.0}, {"date": "2008-02-20", "close": 7.11485991, "volume": 3070026.0}, {"date": "2008-02-21", "close": 7.04685647, "volume": 4114840.0}, {"date": "2008-02-22", "close": 6.85984701, "volume": 3696598.0}, {"date": "2008-02-25", "close": 6.79184357, "volume": 5148258.0}, {"date": "2008-02-26", "close": 6.77484271, "volume": 6298405.0}, {"date": "2008-02-27", "close": 6.73234056, "volume": 3843190.0}, {"date": "2008-02-28", "close": 7.26786765, "volume": 6360009.0}, {"date": "2008-02-29", "close": 7.52288055, "volume": 8586113.0}, {"date": "2008-03-03", "close": 7.76089259, "volume": 5825649.0}, {"date": "2008-03-04", "close": 7.8203956, "volume": 9019174.0}, {"date": "2008-03-05", "close": 7.59088399, "volume": 7415414.0}, {"date": "2008-03-06", "close": 7.82889603, "volume": 5966423.0}, {"date": "2008-03-07", "close": 7.86289775, "volume": 5731805.0}, {"date": "2008-03-10", "close": 7.77789345, "volume": 3459278.0}, {"date": "2008-03-11", "close": 7.9053999, "volume": 6137968.0}, {"date": "2008-03-12", "close": 7.8203956, "volume": 5375555.0}, {"date": "2008-03-13", "close": 7.60788485, "volume": 3651158.0}, {"date": "2008-03-14", "close": 7.54838184, "volume": 2715563.0}, {"date": "2008-03-17", "close": 7.61638528, "volume": 4886777.0}, {"date": "2008-03-18", "close": 7.60788485, "volume": 4197957.0}, {"date": "2008-03-19", "close": 7.5653827, "volume": 3397208.0}, {"date": "2008-03-20", "close": 7.32737066, "volume": 12938708.0}, {"date": "2008-03-25", "close": 7.40387453, "volume": 5935277.0}, {"date": "2008-03-26", "close": 7.62488571, "volume": 4321872.0}, {"date": "2008-03-27", "close": 7.67588829, "volume": 2828758.0}, {"date": "2008-03-28", "close": 7.72689087, "volume": 7063447.0}, {"date": "2008-03-31", "close": 7.78639388, "volume": 3906449.0}, {"date": "2008-04-01", "close": 7.70138958, "volume": 1626984.0}, {"date": "2008-04-02", "close": 7.9904042, "volume": 5136564.0}, {"date": "2008-04-03", "close": 7.99890463, "volume": 1875145.0}, {"date": "2008-04-04", "close": 8.02440592, "volume": 1906034.0}, {"date": "2008-04-07", "close": 8.13491151, "volume": 1762581.0}, {"date": "2008-04-08", "close": 7.9904042, "volume": 1997083.0}, {"date": "2008-04-09", "close": 8.11791065, "volume": 2844437.0}, {"date": "2008-04-10", "close": 8.19441452, "volume": 4917485.0}, {"date": "2008-04-11", "close": 8.05840764, "volume": 1516486.0}, {"date": "2008-04-14", "close": 7.92240076, "volume": 2211610.0}, {"date": "2008-04-15", "close": 8.01590549, "volume": 3548546.0}, {"date": "2008-04-16", "close": 8.23691667, "volume": 2848152.0}, {"date": "2008-04-17", "close": 8.2454171, "volume": 5190517.0}, {"date": "2008-04-18", "close": 8.13491151, "volume": 2084680.0}, {"date": "2008-04-21", "close": 8.52593129, "volume": 4494053.0}, {"date": "2008-04-22", "close": 8.50043, "volume": 6675802.0}, {"date": "2008-04-23", "close": 8.53443172, "volume": 4166412.0}, {"date": "2008-04-24", "close": 8.50043, "volume": 4052928.0}, {"date": "2008-04-28", "close": 8.72994161, "volume": 4192786.0}, {"date": "2008-04-29", "close": 8.89995021, "volume": 4678666.0}, {"date": "2008-04-30", "close": 11.85809985, "volume": 34671680.0}, {"date": "2008-05-01", "close": 11.900602, "volume": 18997393.0}, {"date": "2008-05-02", "close": 11.82409813, "volume": 14535976.0}, {"date": "2008-05-05", "close": 11.86660028, "volume": 10087218.0}, {"date": "2008-05-06", "close": 11.900602, "volume": 10559748.0}, {"date": "2008-05-07", "close": 11.91760286, "volume": 7893057.0}, {"date": "2008-05-08", "close": 12.11311275, "volume": 11419742.0}, {"date": "2008-05-09", "close": 12.38512651, "volume": 7648326.0}, {"date": "2008-05-12", "close": 12.30012221, "volume": 9024618.0}, {"date": "2008-05-13", "close": 12.35962522, "volume": 7279814.0}, {"date": "2008-05-14", "close": 12.41912823, "volume": 7092421.0}, {"date": "2008-05-15", "close": 12.50413253, "volume": 7684870.0}, {"date": "2008-05-16", "close": 12.46163038, "volume": 9496661.0}, {"date": "2008-05-19", "close": 12.4956321, "volume": 5434316.0}, {"date": "2008-05-20", "close": 12.52963382, "volume": 4164914.0}, {"date": "2008-05-21", "close": 12.63163898, "volume": 4412196.0}, {"date": "2008-05-22", "close": 12.57213597, "volume": 5207879.0}, {"date": "2008-05-23", "close": 12.45312995, "volume": 12365246.0}, {"date": "2008-05-26", "close": 12.44462952, "volume": 5110859.0}, {"date": "2008-05-27", "close": 12.4106278, "volume": 3379396.0}, {"date": "2008-05-30", "close": 13.2606708, "volume": 64939692.0}, {"date": "2008-06-02", "close": 13.62618929, "volume": 14748897.0}, {"date": "2008-06-03", "close": 13.3456751, "volume": 10189985.0}, {"date": "2008-06-04", "close": 13.5156837, "volume": 4850700.0}, {"date": "2008-06-05", "close": 13.19266736, "volume": 4252135.0}, {"date": "2008-06-06", "close": 13.2606708, "volume": 7331630.0}, {"date": "2008-06-10", "close": 13.30317295, "volume": 4719764.0}, {"date": "2008-06-11", "close": 13.1756665, "volume": 6354211.0}, {"date": "2008-06-12", "close": 13.2606708, "volume": 7379963.0}, {"date": "2008-06-13", "close": 13.33717467, "volume": 4433570.0}, {"date": "2008-06-16", "close": 13.4306794, "volume": 4192342.0}, {"date": "2008-06-17", "close": 13.56668628, "volume": 3881857.0}, {"date": "2008-06-18", "close": 13.4306794, "volume": 5237536.0}, {"date": "2008-06-19", "close": 13.59218757, "volume": 8422672.0}, {"date": "2008-06-20", "close": 13.15866564, "volume": 5466435.0}, {"date": "2008-06-23", "close": 13.19266736, "volume": 4616459.0}, {"date": "2008-06-24", "close": 13.95770606, "volume": 9966841.0}, {"date": "2008-06-25", "close": 13.82169918, "volume": 16547870.0}, {"date": "2008-06-26", "close": 13.89820305, "volume": 5514802.0}, {"date": "2008-06-27", "close": 13.71119359, "volume": 6800718.0}, {"date": "2008-06-30", "close": 13.70269316, "volume": 6002261.0}, {"date": "2008-07-01", "close": 13.6856923, "volume": 4802183.0}, {"date": "2008-07-02", "close": 13.84720047, "volume": 4619838.0}, {"date": "2008-07-03", "close": 13.83870004, "volume": 5828987.0}, {"date": "2008-07-04", "close": 13.72819445, "volume": 3657291.0}, {"date": "2008-07-07", "close": 13.72819445, "volume": 3238957.0}, {"date": "2008-07-08", "close": 13.7706966, "volume": 6037260.0}, {"date": "2008-07-09", "close": 13.8557009, "volume": 4835627.0}, {"date": "2008-07-10", "close": 13.600688, "volume": 5399617.0}, {"date": "2008-07-11", "close": 13.6856923, "volume": 3103058.0}, {"date": "2008-07-14", "close": 13.66869144, "volume": 2445266.0}, {"date": "2008-07-15", "close": 13.600688, "volume": 3348514.0}, {"date": "2008-07-16", "close": 13.65169058, "volume": 3784949.0}, {"date": "2008-07-17", "close": 13.60918843, "volume": 2968780.0}, {"date": "2008-07-18", "close": 13.62618929, "volume": 4424489.0}, {"date": "2008-07-21", "close": 13.61768886, "volume": 2982290.0}, {"date": "2008-07-22", "close": 13.66019101, "volume": 1795595.0}, {"date": "2008-07-23", "close": 13.61768886, "volume": 3351222.0}, {"date": "2008-07-24", "close": 13.71119359, "volume": 5806564.0}, {"date": "2008-07-25", "close": 13.59218757, "volume": 6608099.0}, {"date": "2008-07-28", "close": 13.65169058, "volume": 4162693.0}, {"date": "2008-07-29", "close": 13.4306794, "volume": 4330613.0}, {"date": "2008-07-30", "close": 13.6856923, "volume": 2547035.0}, {"date": "2008-07-31", "close": 13.47318155, "volume": 3156225.0}, {"date": "2008-08-01", "close": 13.65169058, "volume": 1842007.0}, {"date": "2008-08-04", "close": 13.81319875, "volume": 1238891.0}, {"date": "2008-08-05", "close": 13.66869144, "volume": 4061633.0}, {"date": "2008-08-06", "close": 13.70269316, "volume": 2494964.0}, {"date": "2008-08-07", "close": 13.60918843, "volume": 4181379.0}, {"date": "2008-08-08", "close": 13.72819445, "volume": 1585360.0}, {"date": "2008-08-11", "close": 13.600688, "volume": 5537065.0}, {"date": "2008-08-12", "close": 13.54968542, "volume": 4062751.0}, {"date": "2008-08-13", "close": 13.47318155, "volume": 3245392.0}, {"date": "2008-08-14", "close": 13.47318155, "volume": 6048075.0}, {"date": "2008-08-15", "close": 13.600688, "volume": 2401182.0}, {"date": "2008-08-18", "close": 13.72819445, "volume": 4769085.0}, {"date": "2008-08-19", "close": 13.6856923, "volume": 3881440.0}, {"date": "2008-08-20", "close": 13.57518671, "volume": 2661224.0}, {"date": "2008-08-21", "close": 13.47318155, "volume": 5923378.0}, {"date": "2008-08-22", "close": 13.5156837, "volume": 2481693.0}, {"date": "2008-08-25", "close": 13.49018241, "volume": 3876480.0}, {"date": "2008-08-26", "close": 13.52418413, "volume": 1824057.0}, {"date": "2008-08-27", "close": 13.60918843, "volume": 4276097.0}, {"date": "2008-08-28", "close": 13.600688, "volume": 2028434.0}, {"date": "2008-08-29", "close": 13.72819445, "volume": 14222478.0}, {"date": "2008-09-01", "close": 13.66869144, "volume": 2924032.0}, {"date": "2008-09-02", "close": 13.6856923, "volume": 2945531.0}, {"date": "2008-09-03", "close": 13.5156837, "volume": 4213970.0}, {"date": "2008-09-04", "close": 13.47318155, "volume": 4565227.0}, {"date": "2008-09-05", "close": 13.30317295, "volume": 11186221.0}, {"date": "2008-09-08", "close": 15.00325895, "volume": 33586512.0}, {"date": "2008-09-09", "close": 14.7907482, "volume": 14841719.0}, {"date": "2008-09-10", "close": 14.20421853, "volume": 27883462.0}, {"date": "2008-09-11", "close": 14.450731, "volume": 27970551.0}, {"date": "2008-09-12", "close": 14.45923143, "volume": 11492362.0}, {"date": "2008-09-15", "close": 14.1107138, "volume": 7464614.0}, {"date": "2008-09-16", "close": 13.9407052, "volume": 6254519.0}, {"date": "2008-09-17", "close": 13.89820305, "volume": 4056736.0}, {"date": "2008-09-18", "close": 13.49868284, "volume": 9362063.0}, {"date": "2008-09-19", "close": 13.600688, "volume": 7065203.0}, {"date": "2008-09-22", "close": 13.7706966, "volume": 3452034.0}, {"date": "2008-09-23", "close": 13.600688, "volume": 3136799.0}, {"date": "2008-09-24", "close": 13.77919703, "volume": 4304800.0}, {"date": "2008-09-25", "close": 13.8557009, "volume": 5457689.0}, {"date": "2008-09-26", "close": 13.97470692, "volume": 3875637.0}, {"date": "2008-09-29", "close": 14.14471552, "volume": 15811305.0}, {"date": "2008-09-30", "close": 13.69419273, "volume": 7260341.0}, {"date": "2008-10-01", "close": 14.1957181, "volume": 3762299.0}, {"date": "2008-10-02", "close": 14.15321595, "volume": 5324602.0}, {"date": "2008-10-03", "close": 14.01720907, "volume": 4912197.0}, {"date": "2008-10-06", "close": 13.3456751, "volume": 2400970.0}, {"date": "2008-10-07", "close": 13.67719187, "volume": 2859044.0}, {"date": "2008-10-08", "close": 13.10766306, "volume": 4399082.0}, {"date": "2008-10-09", "close": 12.86965102, "volume": 7214590.0}, {"date": "2008-10-10", "close": 11.7305934, "volume": 9308744.0}, {"date": "2008-10-13", "close": 12.3256235, "volume": 4036756.0}, {"date": "2008-10-14", "close": 13.1756665, "volume": 5688999.0}, {"date": "2008-10-15", "close": 13.38817725, "volume": 4284803.0}, {"date": "2008-10-16", "close": 12.9206536, "volume": 5307432.0}, {"date": "2008-10-17", "close": 13.02265876, "volume": 3752695.0}, {"date": "2008-10-20", "close": 13.5156837, "volume": 4657008.0}, {"date": "2008-10-21", "close": 13.64319015, "volume": 4521037.0}, {"date": "2008-10-22", "close": 13.56668628, "volume": 3398049.0}, {"date": "2008-10-23", "close": 13.38817725, "volume": 6458333.0}, {"date": "2008-10-24", "close": 13.20966822, "volume": 3157896.0}, {"date": "2008-10-27", "close": 13.0906622, "volume": 2391447.0}, {"date": "2008-10-28", "close": 13.0906622, "volume": 3116442.0}, {"date": "2008-10-29", "close": 13.10766306, "volume": 3796071.0}, {"date": "2008-10-30", "close": 13.3456751, "volume": 4413733.0}, {"date": "2008-10-31", "close": 13.3456751, "volume": 3749247.0}, {"date": "2008-11-03", "close": 13.64319015, "volume": 2900938.0}, {"date": "2008-11-04", "close": 13.95770606, "volume": 1764560.0}, {"date": "2008-11-05", "close": 14.10221337, "volume": 3377999.0}, {"date": "2008-11-06", "close": 14.34022541, "volume": 3699581.0}, {"date": "2008-11-07", "close": 14.51023401, "volume": 3441146.0}, {"date": "2008-11-10", "close": 14.7057439, "volume": 2850063.0}, {"date": "2008-11-11", "close": 14.66324175, "volume": 2007223.0}, {"date": "2008-11-12", "close": 14.8757525, "volume": 2588376.0}, {"date": "2008-11-13", "close": 14.52723487, "volume": 4750348.0}, {"date": "2008-11-14", "close": 14.63774046, "volume": 2400237.0}, {"date": "2008-11-17", "close": 14.7907482, "volume": 2473431.0}, {"date": "2008-11-18", "close": 14.0257095, "volume": 4123837.0}, {"date": "2008-11-19", "close": 13.7706966, "volume": 3132934.0}, {"date": "2008-11-20", "close": 13.2606708, "volume": 5409422.0}, {"date": "2008-11-21", "close": 13.13316435, "volume": 5539500.0}, {"date": "2008-11-24", "close": 13.5156837, "volume": 4500145.0}, {"date": "2008-11-25", "close": 13.8557009, "volume": 5906768.0}, {"date": "2008-11-26", "close": 13.43917983, "volume": 3903671.0}, {"date": "2008-11-27", "close": 13.28617209, "volume": 2738111.0}, {"date": "2008-11-28", "close": 13.600688, "volume": 5285895.0}, {"date": "2008-12-01", "close": 13.30317295, "volume": 2359990.0}, {"date": "2008-12-02", "close": 13.58368714, "volume": 4794841.0}, {"date": "2008-12-03", "close": 13.7706966, "volume": 2878043.0}, {"date": "2008-12-04", "close": 13.79619789, "volume": 4599133.0}, {"date": "2008-12-05", "close": 13.37117639, "volume": 3693120.0}, {"date": "2008-12-08", "close": 13.72819445, "volume": 3064064.0}, {"date": "2008-12-09", "close": 14.03420993, "volume": 3010067.0}, {"date": "2008-12-10", "close": 13.84720047, "volume": 3875562.0}, {"date": "2008-12-11", "close": 13.72819445, "volume": 2447766.0}, {"date": "2008-12-12", "close": 13.53268456, "volume": 3105510.0}, {"date": "2008-12-15", "close": 13.8557009, "volume": 2718287.0}, {"date": "2008-12-16", "close": 13.42217897, "volume": 3482050.0}, {"date": "2008-12-17", "close": 13.92370434, "volume": 3341326.0}, {"date": "2008-12-18", "close": 13.9407052, "volume": 11205943.0}, {"date": "2008-12-19", "close": 13.49018241, "volume": 4673406.0}, {"date": "2008-12-22", "close": 13.07366134, "volume": 2390608.0}, {"date": "2008-12-23", "close": 13.26917123, "volume": 1853202.0}, {"date": "2008-12-24", "close": 13.73669488, "volume": 1279976.0}, {"date": "2008-12-29", "close": 13.71969402, "volume": 1050486.0}, {"date": "2008-12-30", "close": 13.48168198, "volume": 2165162.0}, {"date": "2008-12-31", "close": 13.70269316, "volume": 1485431.0}, {"date": "2009-01-02", "close": 13.80469832, "volume": 1302535.0}, {"date": "2009-01-05", "close": 13.4306794, "volume": 1723852.0}, {"date": "2009-01-06", "close": 13.44768026, "volume": 3895450.0}, {"date": "2009-01-07", "close": 13.8557009, "volume": 3047311.0}, {"date": "2009-01-08", "close": 13.77919703, "volume": 2160400.0}, {"date": "2009-01-09", "close": 13.66869144, "volume": 2015027.0}, {"date": "2009-01-12", "close": 13.36267596, "volume": 1619630.0}, {"date": "2009-01-13", "close": 13.05666048, "volume": 2058912.0}, {"date": "2009-01-14", "close": 13.1756665, "volume": 2098468.0}, {"date": "2009-01-15", "close": 12.98865704, "volume": 3463649.0}, {"date": "2009-01-16", "close": 12.89515231, "volume": 1797590.0}, {"date": "2009-01-19", "close": 12.90365274, "volume": 2095909.0}, {"date": "2009-01-20", "close": 12.22361834, "volume": 5952492.0}, {"date": "2009-01-21", "close": 12.11311275, "volume": 4472370.0}, {"date": "2009-01-22", "close": 11.93460372, "volume": 6948216.0}, {"date": "2009-01-23", "close": 11.68809125, "volume": 3376133.0}, {"date": "2009-01-27", "close": 11.99410673, "volume": 3135903.0}, {"date": "2009-01-28", "close": 11.67109039, "volume": 3680849.0}, {"date": "2009-01-29", "close": 12.01960802, "volume": 4134593.0}, {"date": "2009-01-30", "close": 11.900602, "volume": 4260655.0}, {"date": "2009-02-02", "close": 11.60308695, "volume": 2990235.0}, {"date": "2009-02-03", "close": 11.09306115, "volume": 6844249.0}, {"date": "2009-02-04", "close": 11.11006201, "volume": 5765127.0}, {"date": "2009-02-05", "close": 12.01110759, "volume": 4401975.0}, {"date": "2009-02-06", "close": 11.900602, "volume": 2517168.0}, {"date": "2009-02-09", "close": 11.66258996, "volume": 1656531.0}, {"date": "2009-02-10", "close": 11.28007061, "volume": 2557552.0}, {"date": "2009-02-11", "close": 11.5605848, "volume": 1522168.0}, {"date": "2009-02-12", "close": 11.6455891, "volume": 2232828.0}, {"date": "2009-02-13", "close": 11.6455891, "volume": 1593486.0}, {"date": "2009-02-16", "close": 11.40757706, "volume": 1180073.0}, {"date": "2009-02-17", "close": 11.3905762, "volume": 2017873.0}, {"date": "2009-02-18", "close": 11.26306975, "volume": 1886119.0}, {"date": "2009-02-19", "close": 11.32257276, "volume": 3352312.0}, {"date": "2009-02-20", "close": 10.9655547, "volume": 3890887.0}, {"date": "2009-02-23", "close": 10.87204997, "volume": 3741914.0}, {"date": "2009-02-24", "close": 11.31407233, "volume": 2935876.0}, {"date": "2009-02-25", "close": 11.33107319, "volume": 3412433.0}, {"date": "2009-02-26", "close": 11.2205676, "volume": 6047666.0}, {"date": "2009-02-27", "close": 11.5605848, "volume": 5357727.0}, {"date": "2009-03-02", "close": 11.7305934, "volume": 3775502.0}, {"date": "2009-03-03", "close": 11.17806545, "volume": 2974813.0}, {"date": "2009-03-04", "close": 11.05905943, "volume": 3178980.0}, {"date": "2009-03-05", "close": 11.39907663, "volume": 2596750.0}, {"date": "2009-03-06", "close": 11.5605848, "volume": 2087800.0}, {"date": "2009-03-09", "close": 11.71359254, "volume": 2402410.0}, {"date": "2009-03-10", "close": 11.86660028, "volume": 2402418.0}, {"date": "2009-03-11", "close": 12.1556149, "volume": 4425776.0}, {"date": "2009-03-12", "close": 11.91760286, "volume": 3534992.0}, {"date": "2009-03-13", "close": 12.01960802, "volume": 3982511.0}, {"date": "2009-03-16", "close": 11.4755805, "volume": 5507825.0}, {"date": "2009-03-17", "close": 11.97710587, "volume": 4111239.0}, {"date": "2009-03-18", "close": 11.94310415, "volume": 4729297.0}, {"date": "2009-03-19", "close": 11.85809985, "volume": 9035850.0}, {"date": "2009-03-20", "close": 12.02810845, "volume": 3447077.0}, {"date": "2009-03-23", "close": 12.4106278, "volume": 2446346.0}, {"date": "2009-03-24", "close": 12.30862264, "volume": 2104345.0}, {"date": "2009-03-25", "close": 12.36812565, "volume": 2121340.0}, {"date": "2009-03-26", "close": 12.54663468, "volume": 3965385.0}, {"date": "2009-03-27", "close": 12.72514371, "volume": 3640183.0}, {"date": "2009-03-30", "close": 12.59763726, "volume": 2573542.0}, {"date": "2009-03-31", "close": 12.5806364, "volume": 4081761.0}, {"date": "2009-04-01", "close": 12.82714887, "volume": 3499070.0}, {"date": "2009-04-02", "close": 13.03115919, "volume": 3846923.0}, {"date": "2009-04-03", "close": 12.98865704, "volume": 2817628.0}, {"date": "2009-04-06", "close": 12.99715747, "volume": 1750838.0}, {"date": "2009-04-07", "close": 12.89515231, "volume": 3085786.0}, {"date": "2009-04-08", "close": 12.75914543, "volume": 2150848.0}, {"date": "2009-04-09", "close": 13.11616349, "volume": 3207242.0}, {"date": "2009-04-14", "close": 13.01415833, "volume": 2359394.0}, {"date": "2009-04-15", "close": 13.0906622, "volume": 2918092.0}, {"date": "2009-04-16", "close": 13.09916263, "volume": 2471695.0}, {"date": "2009-04-17", "close": 13.20116779, "volume": 2852315.0}, {"date": "2009-04-20", "close": 13.32867424, "volume": 3085191.0}, {"date": "2009-04-21", "close": 13.08216177, "volume": 1658190.0}, {"date": "2009-04-22", "close": 13.2606708, "volume": 2532711.0}, {"date": "2009-04-23", "close": 13.39667768, "volume": 2251426.0}, {"date": "2009-04-24", "close": 13.67719187, "volume": 4468389.0}, {"date": "2009-04-27", "close": 13.81319875, "volume": 2502192.0}, {"date": "2009-04-28", "close": 13.59218757, "volume": 2766114.0}, {"date": "2009-04-29", "close": 13.71969402, "volume": 3055337.0}, {"date": "2009-04-30", "close": 13.84720047, "volume": 3132256.0}, {"date": "2009-05-01", "close": 13.9407052, "volume": 1705355.0}, {"date": "2009-05-04", "close": 14.58673788, "volume": 2563731.0}, {"date": "2009-05-05", "close": 13.8557009, "volume": 3744680.0}, {"date": "2009-05-06", "close": 13.8557009, "volume": 2146934.0}, {"date": "2009-05-07", "close": 14.0257095, "volume": 4158207.0}, {"date": "2009-05-08", "close": 14.09371294, "volume": 2810095.0}, {"date": "2009-05-11", "close": 13.66019101, "volume": 3336924.0}, {"date": "2009-05-12", "close": 13.75369574, "volume": 6073303.0}, {"date": "2009-05-13", "close": 13.60918843, "volume": 3327695.0}, {"date": "2009-05-14", "close": 13.1756665, "volume": 4034243.0}, {"date": "2009-05-15", "close": 13.16716607, "volume": 2212677.0}, {"date": "2009-05-18", "close": 13.03115919, "volume": 2751243.0}, {"date": "2009-05-19", "close": 12.91215317, "volume": 4548958.0}, {"date": "2009-05-20", "close": 12.750645, "volume": 6135790.0}, {"date": "2009-05-21", "close": 12.59763726, "volume": 5265112.0}, {"date": "2009-05-22", "close": 12.6656407, "volume": 4036283.0}, {"date": "2009-05-25", "close": 12.84414973, "volume": 3335788.0}, {"date": "2009-05-26", "close": 12.85265016, "volume": 4338279.0}, {"date": "2009-05-27", "close": 12.87815145, "volume": 4031975.0}, {"date": "2009-05-28", "close": 12.79314715, "volume": 2953459.0}, {"date": "2009-05-29", "close": 12.5806364, "volume": 6558868.0}, {"date": "2009-06-01", "close": 12.5806364, "volume": 4156863.0}, {"date": "2009-06-02", "close": 12.72514371, "volume": 5884120.0}, {"date": "2009-06-03", "close": 13.15016521, "volume": 3669339.0}, {"date": "2009-06-04", "close": 12.84414973, "volume": 3176503.0}, {"date": "2009-06-05", "close": 12.750645, "volume": 4314892.0}, {"date": "2009-06-09", "close": 12.28312135, "volume": 6266096.0}, {"date": "2009-06-10", "close": 12.64013941, "volume": 5375212.0}, {"date": "2009-06-11", "close": 12.95465532, "volume": 5750440.0}, {"date": "2009-06-12", "close": 12.86115059, "volume": 3648065.0}, {"date": "2009-06-15", "close": 12.58913683, "volume": 5290144.0}, {"date": "2009-06-16", "close": 12.50413253, "volume": 2260576.0}, {"date": "2009-06-17", "close": 12.26612049, "volume": 3935044.0}, {"date": "2009-06-18", "close": 12.26612049, "volume": 5350880.0}, {"date": "2009-06-19", "close": 12.18961662, "volume": 4653920.0}, {"date": "2009-06-22", "close": 12.34262436, "volume": 3741290.0}, {"date": "2009-06-23", "close": 12.07911103, "volume": 3122659.0}, {"date": "2009-06-24", "close": 12.24911963, "volume": 3266263.0}, {"date": "2009-06-25", "close": 12.18961662, "volume": 4167294.0}, {"date": "2009-06-26", "close": 12.29162178, "volume": 5356396.0}, {"date": "2009-06-29", "close": 12.17261576, "volume": 3193915.0}, {"date": "2009-06-30", "close": 12.44462952, "volume": 4635644.0}, {"date": "2009-07-01", "close": 12.14711447, "volume": 2994685.0}, {"date": "2009-07-02", "close": 11.82409813, "volume": 6006240.0}, {"date": "2009-07-03", "close": 11.9856063, "volume": 3330022.0}, {"date": "2009-07-06", "close": 11.74759426, "volume": 2731470.0}, {"date": "2009-07-07", "close": 11.7305934, "volume": 1773308.0}, {"date": "2009-07-08", "close": 11.49258136, "volume": 3987895.0}, {"date": "2009-07-09", "close": 11.7305934, "volume": 3434538.0}, {"date": "2009-07-10", "close": 11.79009641, "volume": 1516179.0}, {"date": "2009-07-13", "close": 11.6455891, "volume": 2708091.0}, {"date": "2009-07-14", "close": 12.07911103, "volume": 3740232.0}, {"date": "2009-07-15", "close": 12.30862264, "volume": 3093901.0}, {"date": "2009-07-16", "close": 12.23211877, "volume": 2993407.0}, {"date": "2009-07-17", "close": 12.22361834, "volume": 3122320.0}, {"date": "2009-07-20", "close": 12.43612909, "volume": 2491823.0}, {"date": "2009-07-21", "close": 12.54663468, "volume": 1880584.0}, {"date": "2009-07-22", "close": 12.40212737, "volume": 5062947.0}, {"date": "2009-07-23", "close": 12.4106278, "volume": 4548840.0}, {"date": "2009-07-24", "close": 12.61463812, "volume": 6082683.0}, {"date": "2009-07-27", "close": 12.4956321, "volume": 2646896.0}, {"date": "2009-07-28", "close": 12.46163038, "volume": 5128558.0}, {"date": "2009-07-29", "close": 12.2406192, "volume": 8358342.0}, {"date": "2009-07-30", "close": 12.22361834, "volume": 3374279.0}, {"date": "2009-07-31", "close": 12.3256235, "volume": 6058003.0}, {"date": "2009-08-03", "close": 12.41912823, "volume": 3723059.0}, {"date": "2009-08-04", "close": 12.52113339, "volume": 8430409.0}, {"date": "2009-08-05", "close": 12.21511791, "volume": 6630598.0}, {"date": "2009-08-06", "close": 12.33412393, "volume": 4500368.0}, {"date": "2009-08-07", "close": 12.30012221, "volume": 3642499.0}, {"date": "2009-08-10", "close": 12.17261576, "volume": 4851055.0}, {"date": "2009-08-11", "close": 12.51263296, "volume": 4419794.0}, {"date": "2009-08-12", "close": 12.47863124, "volume": 3027487.0}, {"date": "2009-08-13", "close": 12.75914543, "volume": 5325233.0}, {"date": "2009-08-14", "close": 12.96315575, "volume": 4694118.0}, {"date": "2009-08-17", "close": 13.08216177, "volume": 2517770.0}, {"date": "2009-08-18", "close": 12.750645, "volume": 4279541.0}, {"date": "2009-08-19", "close": 12.4956321, "volume": 4430429.0}, {"date": "2009-08-20", "close": 12.47013081, "volume": 6430556.0}, {"date": "2009-08-21", "close": 12.28312135, "volume": 5533193.0}, {"date": "2009-08-24", "close": 12.91215317, "volume": 3847830.0}, {"date": "2009-08-25", "close": 12.68264156, "volume": 4231993.0}, {"date": "2009-08-26", "close": 12.94615489, "volume": 3520597.0}, {"date": "2009-08-27", "close": 12.77614629, "volume": 2582492.0}, {"date": "2009-08-28", "close": 13.07366134, "volume": 3755852.0}, {"date": "2009-08-31", "close": 13.01415833, "volume": 3102681.0}, {"date": "2009-09-01", "close": 13.16716607, "volume": 3060125.0}, {"date": "2009-09-02", "close": 12.81014801, "volume": 3605894.0}, {"date": "2009-09-03", "close": 12.76764586, "volume": 2890368.0}, {"date": "2009-09-04", "close": 12.51263296, "volume": 4698416.0}, {"date": "2009-09-07", "close": 12.52113339, "volume": 3232693.0}, {"date": "2009-09-08", "close": 12.56363554, "volume": 5822182.0}, {"date": "2009-09-09", "close": 12.56363554, "volume": 4011465.0}, {"date": "2009-09-10", "close": 12.82714887, "volume": 3447726.0}, {"date": "2009-09-11", "close": 12.79314715, "volume": 4128486.0}, {"date": "2009-09-14", "close": 12.69964242, "volume": 3425027.0}, {"date": "2009-09-15", "close": 12.75914543, "volume": 4583358.0}, {"date": "2009-09-16", "close": 12.97165618, "volume": 4083524.0}, {"date": "2009-09-17", "close": 12.9206536, "volume": 6160660.0}, {"date": "2009-09-18", "close": 13.33717467, "volume": 6723579.0}, {"date": "2009-09-21", "close": 13.30317295, "volume": 2069994.0}, {"date": "2009-09-22", "close": 13.0906622, "volume": 2771001.0}, {"date": "2009-09-23", "close": 13.4306794, "volume": 2630422.0}, {"date": "2009-09-24", "close": 13.5156837, "volume": 3512326.0}, {"date": "2009-09-25", "close": 13.72819445, "volume": 3867346.0}, {"date": "2009-09-28", "close": 13.61768886, "volume": 2294789.0}, {"date": "2009-09-29", "close": 13.79619789, "volume": 2587860.0}, {"date": "2009-09-30", "close": 13.87270176, "volume": 2188140.0}, {"date": "2009-10-01", "close": 13.69419273, "volume": 1911263.0}, {"date": "2009-10-02", "close": 13.600688, "volume": 1880620.0}, {"date": "2009-10-05", "close": 13.57518671, "volume": 1284547.0}, {"date": "2009-10-06", "close": 13.81319875, "volume": 1654857.0}, {"date": "2009-10-07", "close": 13.98320735, "volume": 1964584.0}, {"date": "2009-10-08", "close": 14.05121079, "volume": 3646257.0}, {"date": "2009-10-09", "close": 13.75369574, "volume": 4340917.0}, {"date": "2009-10-12", "close": 13.71119359, "volume": 1695694.0}, {"date": "2009-10-13", "close": 13.70269316, "volume": 2274292.0}, {"date": "2009-10-14", "close": 13.97470692, "volume": 2878841.0}, {"date": "2009-10-15", "close": 13.92370434, "volume": 2702649.0}, {"date": "2009-10-16", "close": 13.91520391, "volume": 2121101.0}, {"date": "2009-10-19", "close": 13.81319875, "volume": 5850281.0}, {"date": "2009-10-20", "close": 13.97470692, "volume": 4005501.0}, {"date": "2009-10-21", "close": 13.90670348, "volume": 2626871.0}, {"date": "2009-10-22", "close": 13.96620649, "volume": 1892258.0}, {"date": "2009-10-23", "close": 14.00870864, "volume": 2135841.0}, {"date": "2009-10-26", "close": 13.93220477, "volume": 1551776.0}, {"date": "2009-10-27", "close": 13.53268456, "volume": 3434677.0}, {"date": "2009-10-28", "close": 13.44768026, "volume": 3183468.0}, {"date": "2009-10-29", "close": 13.32017381, "volume": 2363096.0}, {"date": "2009-10-30", "close": 13.66019101, "volume": 3758972.0}, {"date": "2009-11-02", "close": 13.56668628, "volume": 2422870.0}, {"date": "2009-11-03", "close": 13.42217897, "volume": 1260153.0}, {"date": "2009-11-04", "close": 13.42217897, "volume": 2071683.0}, {"date": "2009-11-05", "close": 13.55818585, "volume": 2758240.0}, {"date": "2009-11-06", "close": 13.61768886, "volume": 2612095.0}, {"date": "2009-11-09", "close": 13.72819445, "volume": 2610139.0}, {"date": "2009-11-10", "close": 13.93220477, "volume": 3088167.0}, {"date": "2009-11-11", "close": 13.93220477, "volume": 2645913.0}, {"date": "2009-11-12", "close": 13.9407052, "volume": 2235910.0}, {"date": "2009-11-13", "close": 13.78769746, "volume": 3431103.0}, {"date": "2009-11-16", "close": 14.15321595, "volume": 2123686.0}, {"date": "2009-11-17", "close": 14.09371294, "volume": 2515267.0}, {"date": "2009-11-18", "close": 13.81319875, "volume": 3012452.0}, {"date": "2009-11-19", "close": 13.65169058, "volume": 3082722.0}, {"date": "2009-11-20", "close": 13.600688, "volume": 4926113.0}, {"date": "2009-11-23", "close": 13.56668628, "volume": 1799972.0}, {"date": "2009-11-24", "close": 13.47318155, "volume": 2763148.0}, {"date": "2009-11-25", "close": 13.43917983, "volume": 3970901.0}, {"date": "2009-11-26", "close": 13.4306794, "volume": 2303100.0}, {"date": "2009-11-27", "close": 12.99715747, "volume": 4104538.0}, {"date": "2009-11-30", "close": 13.26917123, "volume": 4264716.0}, {"date": "2009-12-01", "close": 13.21816865, "volume": 2298741.0}, {"date": "2009-12-02", "close": 13.40517811, "volume": 3009424.0}, {"date": "2009-12-03", "close": 13.56668628, "volume": 2534366.0}, {"date": "2009-12-04", "close": 13.35417553, "volume": 2302579.0}, {"date": "2009-12-07", "close": 13.37117639, "volume": 2846231.0}, {"date": "2009-12-08", "close": 13.40517811, "volume": 1980405.0}, {"date": "2009-12-09", "close": 13.45618069, "volume": 3640357.0}, {"date": "2009-12-10", "close": 13.50718327, "volume": 4530324.0}, {"date": "2009-12-11", "close": 13.4306794, "volume": 2919997.0}, {"date": "2009-12-14", "close": 13.41367854, "volume": 2643097.0}, {"date": "2009-12-15", "close": 13.60918843, "volume": 2828100.0}, {"date": "2009-12-16", "close": 13.70269316, "volume": 2533447.0}, {"date": "2009-12-17", "close": 13.63468972, "volume": 6731549.0}, {"date": "2009-12-18", "close": 13.93220477, "volume": 4175738.0}, {"date": "2009-12-21", "close": 13.78769746, "volume": 3253834.0}, {"date": "2009-12-22", "close": 14.04271036, "volume": 2568477.0}, {"date": "2009-12-23", "close": 13.8557009, "volume": 1956175.0}, {"date": "2009-12-24", "close": 13.92370434, "volume": 893609.0}, {"date": "2009-12-29", "close": 14.15321595, "volume": 1110045.0}, {"date": "2009-12-30", "close": 14.1957181, "volume": 545007.0}, {"date": "2009-12-31", "close": 14.29772326, "volume": 1213115.0}, {"date": "2010-01-04", "close": 14.2807224, "volume": 1170728.0}, {"date": "2010-01-05", "close": 14.68024261, "volume": 2133291.0}, {"date": "2010-01-06", "close": 14.58673788, "volume": 2635600.0}, {"date": "2010-01-07", "close": 14.91825465, "volume": 2026165.0}, {"date": "2010-01-08", "close": 15.01175938, "volume": 3121354.0}, {"date": "2010-01-11", "close": 15.07126239, "volume": 1517837.0}, {"date": "2010-01-12", "close": 14.85025121, "volume": 2613572.0}, {"date": "2010-01-13", "close": 14.7057439, "volume": 2203305.0}, {"date": "2010-01-14", "close": 14.73974562, "volume": 1511524.0}, {"date": "2010-01-15", "close": 14.71424433, "volume": 2311354.0}, {"date": "2010-01-18", "close": 14.60373874, "volume": 1890090.0}, {"date": "2010-01-19", "close": 14.33172498, "volume": 2400493.0}, {"date": "2010-01-20", "close": 14.24672068, "volume": 2232834.0}, {"date": "2010-01-21", "close": 14.18721767, "volume": 2747148.0}, {"date": "2010-01-22", "close": 14.13621509, "volume": 5272756.0}, {"date": "2010-01-25", "close": 13.92370434, "volume": 2113637.0}, {"date": "2010-01-27", "close": 13.82169918, "volume": 3566503.0}, {"date": "2010-01-28", "close": 13.6856923, "volume": 3137474.0}, {"date": "2010-01-29", "close": 13.61768886, "volume": 3077678.0}, {"date": "2010-02-01", "close": 13.40517811, "volume": 2863443.0}, {"date": "2010-02-02", "close": 13.76219617, "volume": 3444029.0}, {"date": "2010-02-03", "close": 13.73669488, "volume": 2111928.0}, {"date": "2010-02-04", "close": 13.9407052, "volume": 2403576.0}, {"date": "2010-02-05", "close": 13.75369574, "volume": 2633186.0}, {"date": "2010-02-08", "close": 13.60918843, "volume": 2810780.0}, {"date": "2010-02-09", "close": 13.58368714, "volume": 2368371.0}, {"date": "2010-02-10", "close": 13.65169058, "volume": 2368738.0}, {"date": "2010-02-11", "close": 13.80469832, "volume": 2050168.0}, {"date": "2010-02-12", "close": 13.9407052, "volume": 3870108.0}, {"date": "2010-02-15", "close": 14.03420993, "volume": 1053584.0}, {"date": "2010-02-16", "close": 13.73669488, "volume": 2869255.0}, {"date": "2010-02-17", "close": 14.05971122, "volume": 2759820.0}, {"date": "2010-02-18", "close": 13.97470692, "volume": 2481139.0}, {"date": "2010-02-19", "close": 13.93220477, "volume": 2528529.0}, {"date": "2010-02-22", "close": 14.39972842, "volume": 2432390.0}, {"date": "2010-02-23", "close": 14.33172498, "volume": 2546361.0}, {"date": "2010-02-24", "close": 14.2807224, "volume": 3715727.0}, {"date": "2010-02-25", "close": 14.0257095, "volume": 3042198.0}, {"date": "2010-02-26", "close": 14.28922283, "volume": 4726124.0}, {"date": "2010-03-01", "close": 14.44223057, "volume": 3465963.0}, {"date": "2010-03-02", "close": 14.16171638, "volume": 3533402.0}, {"date": "2010-03-03", "close": 14.18721767, "volume": 2795948.0}, {"date": "2010-03-04", "close": 13.90670348, "volume": 3539559.0}, {"date": "2010-03-05", "close": 14.00870864, "volume": 2888395.0}, {"date": "2010-03-08", "close": 14.33172498, "volume": 4391371.0}, {"date": "2010-03-09", "close": 14.39972842, "volume": 4689489.0}, {"date": "2010-03-10", "close": 14.16171638, "volume": 3759676.0}, {"date": "2010-03-11", "close": 14.06821165, "volume": 2412049.0}, {"date": "2010-03-12", "close": 14.01720907, "volume": 2540254.0}, {"date": "2010-03-15", "close": 13.98320735, "volume": 2749526.0}, {"date": "2010-03-16", "close": 13.87270176, "volume": 3611731.0}, {"date": "2010-03-17", "close": 14.15321595, "volume": 4846255.0}, {"date": "2010-03-18", "close": 14.0257095, "volume": 4658903.0}, {"date": "2010-03-19", "close": 14.00870864, "volume": 3349407.0}, {"date": "2010-03-22", "close": 14.1957181, "volume": 2722870.0}, {"date": "2010-03-23", "close": 14.28922283, "volume": 4864602.0}, {"date": "2010-03-24", "close": 14.16171638, "volume": 2631362.0}, {"date": "2010-03-25", "close": 14.30622369, "volume": 2656895.0}, {"date": "2010-03-26", "close": 14.3657267, "volume": 4558687.0}, {"date": "2010-03-29", "close": 14.24672068, "volume": 3410058.0}, {"date": "2010-03-30", "close": 14.14471552, "volume": 3903753.0}, {"date": "2010-03-31", "close": 14.06821165, "volume": 5563223.0}, {"date": "2010-04-01", "close": 14.14471552, "volume": 3432198.0}, {"date": "2010-04-06", "close": 14.40822885, "volume": 4583421.0}, {"date": "2010-04-07", "close": 14.46773186, "volume": 3215031.0}, {"date": "2010-04-08", "close": 14.32322455, "volume": 2903555.0}, {"date": "2010-04-09", "close": 14.34022541, "volume": 1270258.0}, {"date": "2010-04-12", "close": 14.44223057, "volume": 1758793.0}, {"date": "2010-04-13", "close": 14.23822025, "volume": 1739427.0}, {"date": "2010-04-14", "close": 14.2807224, "volume": 1710501.0}, {"date": "2010-04-15", "close": 14.18721767, "volume": 2485283.0}, {"date": "2010-04-16", "close": 14.0257095, "volume": 1839483.0}, {"date": "2010-04-19", "close": 14.05971122, "volume": 2051753.0}, {"date": "2010-04-20", "close": 14.0257095, "volume": 2015636.0}, {"date": "2010-04-21", "close": 14.11921423, "volume": 2809603.0}, {"date": "2010-04-22", "close": 13.98320735, "volume": 2265762.0}, {"date": "2010-04-23", "close": 13.95770606, "volume": 2533984.0}, {"date": "2010-04-27", "close": 13.69419273, "volume": 3337935.0}, {"date": "2010-04-28", "close": 13.59218757, "volume": 4736032.0}, {"date": "2010-04-29", "close": 13.67719187, "volume": 2675366.0}, {"date": "2010-04-30", "close": 13.92370434, "volume": 3243695.0}, {"date": "2010-05-03", "close": 13.71119359, "volume": 2828275.0}, {"date": "2010-05-04", "close": 13.22666908, "volume": 3904751.0}, {"date": "2010-05-05", "close": 13.29467252, "volume": 7262680.0}, {"date": "2010-05-06", "close": 12.94615489, "volume": 5305421.0}, {"date": "2010-05-07", "close": 12.97165618, "volume": 5568747.0}, {"date": "2010-05-10", "close": 12.97165618, "volume": 4207247.0}, {"date": "2010-05-11", "close": 12.81864844, "volume": 2566555.0}, {"date": "2010-05-12", "close": 13.07366134, "volume": 2228764.0}, {"date": "2010-05-13", "close": 13.38817725, "volume": 3842010.0}, {"date": "2010-05-14", "close": 13.04816005, "volume": 2544327.0}, {"date": "2010-05-17", "close": 12.55513511, "volume": 3487768.0}, {"date": "2010-05-18", "close": 12.42762866, "volume": 3416350.0}, {"date": "2010-05-19", "close": 12.27462092, "volume": 3249049.0}, {"date": "2010-05-20", "close": 12.26612049, "volume": 6090345.0}, {"date": "2010-05-21", "close": 12.29162178, "volume": 4288101.0}, {"date": "2010-05-24", "close": 12.45312995, "volume": 3096185.0}, {"date": "2010-05-25", "close": 11.99410673, "volume": 3639125.0}, {"date": "2010-05-26", "close": 12.1556149, "volume": 5440361.0}, {"date": "2010-05-27", "close": 12.55513511, "volume": 5295667.0}, {"date": "2010-05-28", "close": 12.69114199, "volume": 4252287.0}, {"date": "2010-05-31", "close": 12.750645, "volume": 2964752.0}, {"date": "2010-06-01", "close": 12.85265016, "volume": 2169941.0}, {"date": "2010-06-02", "close": 12.71664328, "volume": 2451083.0}, {"date": "2010-06-03", "close": 13.0056579, "volume": 2053821.0}, {"date": "2010-06-04", "close": 13.01415833, "volume": 2615068.0}, {"date": "2010-06-07", "close": 12.78464672, "volume": 3347527.0}, {"date": "2010-06-08", "close": 13.0906622, "volume": 2661257.0}, {"date": "2010-06-09", "close": 12.93765446, "volume": 2952522.0}, {"date": "2010-06-10", "close": 13.1756665, "volume": 2752638.0}, {"date": "2010-06-11", "close": 13.20116779, "volume": 3546838.0}, {"date": "2010-06-15", "close": 13.15016521, "volume": 2664770.0}, {"date": "2010-06-16", "close": 13.21816865, "volume": 4294883.0}, {"date": "2010-06-17", "close": 13.16716607, "volume": 3472983.0}, {"date": "2010-06-18", "close": 13.46468112, "volume": 2864986.0}, {"date": "2010-06-21", "close": 13.55818585, "volume": 1601528.0}, {"date": "2010-06-22", "close": 13.41367854, "volume": 2287015.0}, {"date": "2010-06-23", "close": 13.09916263, "volume": 2336450.0}, {"date": "2010-06-24", "close": 12.86115059, "volume": 2923064.0}, {"date": "2010-06-25", "close": 12.79314715, "volume": 3711036.0}, {"date": "2010-06-28", "close": 12.70814285, "volume": 2411949.0}, {"date": "2010-06-29", "close": 12.54663468, "volume": 1448483.0}, {"date": "2010-06-30", "close": 12.69964242, "volume": 2746388.0}, {"date": "2010-07-01", "close": 12.42762866, "volume": 2692790.0}, {"date": "2010-07-02", "close": 12.60613769, "volume": 1927632.0}, {"date": "2010-07-05", "close": 12.5806364, "volume": 1976341.0}, {"date": "2010-07-06", "close": 12.65714027, "volume": 1918054.0}, {"date": "2010-07-07", "close": 12.48713167, "volume": 2798641.0}, {"date": "2010-07-08", "close": 12.81864844, "volume": 2576318.0}, {"date": "2010-07-09", "close": 13.1756665, "volume": 3748306.0}, {"date": "2010-07-12", "close": 13.29467252, "volume": 1541191.0}, {"date": "2010-07-13", "close": 13.0906622, "volume": 1757955.0}, {"date": "2010-07-14", "close": 13.28617209, "volume": 1849083.0}, {"date": "2010-07-15", "close": 13.18416693, "volume": 2407281.0}, {"date": "2010-07-16", "close": 13.2606708, "volume": 1050143.0}, {"date": "2010-07-19", "close": 13.15866564, "volume": 1035796.0}, {"date": "2010-07-20", "close": 13.24366994, "volume": 1459260.0}, {"date": "2010-07-21", "close": 13.24366994, "volume": 1750471.0}, {"date": "2010-07-22", "close": 13.10766306, "volume": 1460716.0}, {"date": "2010-07-23", "close": 13.20966822, "volume": 3510197.0}, {"date": "2010-07-26", "close": 13.22666908, "volume": 2231887.0}, {"date": "2010-07-27", "close": 13.26917123, "volume": 1506560.0}, {"date": "2010-07-28", "close": 13.29467252, "volume": 1895859.0}, {"date": "2010-07-29", "close": 13.28617209, "volume": 1814372.0}, {"date": "2010-07-30", "close": 13.12466392, "volume": 3220625.0}, {"date": "2010-08-02", "close": 13.3456751, "volume": 1600803.0}, {"date": "2010-08-03", "close": 13.3456751, "volume": 1648685.0}, {"date": "2010-08-04", "close": 13.32017381, "volume": 1974547.0}, {"date": "2010-08-05", "close": 13.47318155, "volume": 1880526.0}, {"date": "2010-08-06", "close": 13.44768026, "volume": 1367387.0}, {"date": "2010-08-09", "close": 13.54118499, "volume": 1452261.0}, {"date": "2010-08-10", "close": 13.49868284, "volume": 2263464.0}, {"date": "2010-08-11", "close": 13.20116779, "volume": 4346832.0}, {"date": "2010-08-12", "close": 13.06516091, "volume": 2852551.0}, {"date": "2010-08-13", "close": 13.33717467, "volume": 2720133.0}, {"date": "2010-08-16", "close": 13.0906622, "volume": 3644200.0}, {"date": "2010-08-17", "close": 13.15866564, "volume": 3833986.0}, {"date": "2010-08-18", "close": 13.28617209, "volume": 2798534.0}, {"date": "2010-08-19", "close": 13.43917983, "volume": 2784974.0}, {"date": "2010-08-20", "close": 13.2606708, "volume": 3340360.0}, {"date": "2010-08-23", "close": 13.2606708, "volume": 2024863.0}, {"date": "2010-08-24", "close": 13.01415833, "volume": 5057768.0}, {"date": "2010-08-25", "close": 12.71664328, "volume": 5473681.0}, {"date": "2010-08-26", "close": 13.06516091, "volume": 4360981.0}, {"date": "2010-08-27", "close": 13.07366134, "volume": 3940643.0}, {"date": "2010-08-30", "close": 13.24366994, "volume": 3752847.0}, {"date": "2010-08-31", "close": 12.96315575, "volume": 4114322.0}, {"date": "2010-09-01", "close": 13.18416693, "volume": 3517556.0}, {"date": "2010-09-02", "close": 13.16716607, "volume": 1921930.0}, {"date": "2010-09-03", "close": 13.20966822, "volume": 2230445.0}, {"date": "2010-09-06", "close": 13.22666908, "volume": 3213437.0}, {"date": "2010-09-07", "close": 13.21816865, "volume": 3095983.0}, {"date": "2010-09-08", "close": 13.02265876, "volume": 1974108.0}, {"date": "2010-09-09", "close": 13.03115919, "volume": 5574438.0}, {"date": "2010-09-10", "close": 13.08216177, "volume": 2829175.0}, {"date": "2010-09-13", "close": 13.21816865, "volume": 4120190.0}, {"date": "2010-09-14", "close": 13.30317295, "volume": 2062611.0}, {"date": "2010-09-15", "close": 13.15866564, "volume": 4843534.0}, {"date": "2010-09-16", "close": 13.13316435, "volume": 5987052.0}, {"date": "2010-09-17", "close": 13.5156837, "volume": 2993140.0}, {"date": "2010-09-20", "close": 13.55818585, "volume": 5614155.0}, {"date": "2010-09-21", "close": 13.46468112, "volume": 2514770.0}, {"date": "2010-09-22", "close": 13.71969402, "volume": 3187608.0}, {"date": "2010-09-23", "close": 13.67719187, "volume": 1937128.0}, {"date": "2010-09-24", "close": 13.60918843, "volume": 4082838.0}, {"date": "2010-09-27", "close": 13.8557009, "volume": 2798309.0}, {"date": "2010-09-28", "close": 13.70269316, "volume": 1330475.0}, {"date": "2010-09-29", "close": 13.58368714, "volume": 2698415.0}, {"date": "2010-09-30", "close": 13.47318155, "volume": 3957590.0}, {"date": "2010-10-01", "close": 13.46468112, "volume": 1512599.0}, {"date": "2010-10-04", "close": 13.55818585, "volume": 1294027.0}, {"date": "2010-10-05", "close": 13.54968542, "volume": 2155760.0}, {"date": "2010-10-06", "close": 13.62618929, "volume": 2219349.0}, {"date": "2010-10-07", "close": 13.7706966, "volume": 2884008.0}, {"date": "2010-10-08", "close": 13.87270176, "volume": 3002016.0}, {"date": "2010-10-11", "close": 13.95770606, "volume": 1748806.0}, {"date": "2010-10-12", "close": 13.66869144, "volume": 2235475.0}, {"date": "2010-10-13", "close": 13.71969402, "volume": 1608094.0}, {"date": "2010-10-14", "close": 13.89820305, "volume": 2097304.0}, {"date": "2010-10-15", "close": 13.84720047, "volume": 1381208.0}, {"date": "2010-10-18", "close": 13.69419273, "volume": 2276670.0}, {"date": "2010-10-19", "close": 13.84720047, "volume": 3910189.0}, {"date": "2010-10-20", "close": 13.60918843, "volume": 3797071.0}, {"date": "2010-10-21", "close": 13.25217037, "volume": 6455329.0}, {"date": "2010-10-22", "close": 13.53268456, "volume": 2171174.0}, {"date": "2010-10-25", "close": 13.82169918, "volume": 2282054.0}, {"date": "2010-10-26", "close": 13.6856923, "volume": 2882364.0}, {"date": "2010-10-27", "close": 13.57518671, "volume": 1826855.0}, {"date": "2010-10-28", "close": 13.80469832, "volume": 4262137.0}, {"date": "2010-10-29", "close": 13.54968542, "volume": 6650648.0}, {"date": "2010-11-01", "close": 13.58368714, "volume": 1058476.0}, {"date": "2010-11-02", "close": 13.54968542, "volume": 1065157.0}, {"date": "2010-11-03", "close": 13.58368714, "volume": 1172418.0}, {"date": "2010-11-04", "close": 13.79619789, "volume": 3054090.0}, {"date": "2010-11-05", "close": 13.99170778, "volume": 1973058.0}, {"date": "2010-11-08", "close": 14.08521251, "volume": 1934382.0}, {"date": "2010-11-09", "close": 13.88970262, "volume": 3881218.0}, {"date": "2010-11-10", "close": 13.71969402, "volume": 2534941.0}, {"date": "2010-11-11", "close": 13.77919703, "volume": 1749124.0}, {"date": "2010-11-12", "close": 13.66019101, "volume": 3952002.0}, {"date": "2010-11-15", "close": 13.61768886, "volume": 1905152.0}, {"date": "2010-11-16", "close": 13.71119359, "volume": 2264156.0}, {"date": "2010-11-17", "close": 13.42217897, "volume": 2513316.0}, {"date": "2010-11-18", "close": 13.29467252, "volume": 2515243.0}, {"date": "2010-11-19", "close": 13.24366994, "volume": 1991142.0}, {"date": "2010-11-22", "close": 13.3456751, "volume": 1300689.0}, {"date": "2010-11-23", "close": 13.24366994, "volume": 3179997.0}, {"date": "2010-11-24", "close": 13.2606708, "volume": 4882754.0}, {"date": "2010-11-25", "close": 13.2606708, "volume": 2495176.0}, {"date": "2010-11-26", "close": 13.36267596, "volume": 1983376.0}, {"date": "2010-11-29", "close": 13.46468112, "volume": 2363115.0}, {"date": "2010-11-30", "close": 13.36267596, "volume": 3378667.0}, {"date": "2010-12-01", "close": 13.2606708, "volume": 1909426.0}, {"date": "2010-12-02", "close": 13.63468972, "volume": 2121074.0}, {"date": "2010-12-03", "close": 13.70269316, "volume": 1867603.0}, {"date": "2010-12-06", "close": 13.71969402, "volume": 1865172.0}, {"date": "2010-12-07", "close": 13.82169918, "volume": 3923059.0}, {"date": "2010-12-08", "close": 13.6856923, "volume": 4628340.0}, {"date": "2010-12-09", "close": 13.94920563, "volume": 3877229.0}, {"date": "2010-12-10", "close": 14.11921423, "volume": 5116361.0}, {"date": "2010-12-13", "close": 14.2807224, "volume": 3319503.0}, {"date": "2010-12-15", "close": 14.5357353, "volume": 5169580.0}, {"date": "2010-12-16", "close": 14.57823745, "volume": 4177533.0}, {"date": "2010-12-17", "close": 14.450731, "volume": 4075271.0}, {"date": "2010-12-20", "close": 14.46773186, "volume": 5049828.0}, {"date": "2010-12-21", "close": 14.35722627, "volume": 3506517.0}, {"date": "2010-12-22", "close": 14.33172498, "volume": 3191217.0}, {"date": "2010-12-23", "close": 14.3657267, "volume": 1377916.0}, {"date": "2010-12-24", "close": 14.32322455, "volume": 2436013.0}, {"date": "2010-12-29", "close": 14.38272756, "volume": 848019.0}, {"date": "2010-12-30", "close": 14.40822885, "volume": 1012762.0}, {"date": "2010-12-31", "close": 14.16171638, "volume": 985061.0}, {"date": "2011-01-04", "close": 14.12771466, "volume": 1700881.0}, {"date": "2011-01-05", "close": 13.94920563, "volume": 1512635.0}, {"date": "2011-01-06", "close": 14.00020821, "volume": 1953374.0}, {"date": "2011-01-07", "close": 14.05971122, "volume": 1519311.0}, {"date": "2011-01-10", "close": 13.92370434, "volume": 888335.0}, {"date": "2011-01-11", "close": 13.76219617, "volume": 2811855.0}, {"date": "2011-01-12", "close": 13.86420133, "volume": 1906118.0}, {"date": "2011-01-13", "close": 14.01720907, "volume": 1918034.0}, {"date": "2011-01-14", "close": 14.00020821, "volume": 2306452.0}, {"date": "2011-01-17", "close": 13.82169918, "volume": 1741192.0}, {"date": "2011-01-18", "close": 14.17871724, "volume": 2275746.0}, {"date": "2011-01-19", "close": 14.1957181, "volume": 2209896.0}, {"date": "2011-01-20", "close": 14.1107138, "volume": 1971234.0}, {"date": "2011-01-21", "close": 13.87270176, "volume": 2955828.0}, {"date": "2011-01-24", "close": 14.03420993, "volume": 1186433.0}, {"date": "2011-01-25", "close": 14.0257095, "volume": 1368558.0}, {"date": "2011-01-27", "close": 14.06821165, "volume": 1451457.0}, {"date": "2011-01-28", "close": 14.07671208, "volume": 2234592.0}, {"date": "2011-01-31", "close": 13.96620649, "volume": 1783718.0}, {"date": "2011-02-01", "close": 13.84720047, "volume": 2297297.0}, {"date": "2011-02-02", "close": 13.87270176, "volume": 3800925.0}, {"date": "2011-02-03", "close": 13.95770606, "volume": 2974662.0}, {"date": "2011-02-04", "close": 14.08521251, "volume": 2720031.0}, {"date": "2011-02-07", "close": 14.1107138, "volume": 2362244.0}, {"date": "2011-02-08", "close": 14.22971982, "volume": 2208233.0}, {"date": "2011-02-09", "close": 14.38272756, "volume": 3111071.0}, {"date": "2011-02-10", "close": 14.22121939, "volume": 2307657.0}, {"date": "2011-02-11", "close": 14.09371294, "volume": 1355391.0}, {"date": "2011-02-14", "close": 14.14471552, "volume": 2474640.0}, {"date": "2011-02-15", "close": 14.07671208, "volume": 2098953.0}, {"date": "2011-02-16", "close": 14.12771466, "volume": 1169708.0}, {"date": "2011-02-17", "close": 14.32322455, "volume": 4190326.0}, {"date": "2011-02-18", "close": 14.37422713, "volume": 2497462.0}, {"date": "2011-02-21", "close": 14.26372154, "volume": 2797613.0}, {"date": "2011-02-22", "close": 14.17871724, "volume": 2283674.0}, {"date": "2011-02-23", "close": 14.00870864, "volume": 2617430.0}, {"date": "2011-02-24", "close": 13.52418413, "volume": 9787470.0}, {"date": "2011-02-25", "close": 14.30622369, "volume": 9662801.0}, {"date": "2011-02-28", "close": 14.1957181, "volume": 3049952.0}, {"date": "2011-03-01", "close": 13.71119359, "volume": 4879350.0}, {"date": "2011-03-02", "close": 13.70269316, "volume": 3189821.0}, {"date": "2011-03-03", "close": 13.71969402, "volume": 2297232.0}, {"date": "2011-03-04", "close": 13.81319875, "volume": 2436196.0}, {"date": "2011-03-07", "close": 13.56668628, "volume": 2763937.0}, {"date": "2011-03-08", "close": 13.58368714, "volume": 2589860.0}, {"date": "2011-03-09", "close": 13.49868284, "volume": 2294536.0}, {"date": "2011-03-10", "close": 13.39667768, "volume": 3394459.0}, {"date": "2011-03-11", "close": 13.18416693, "volume": 3308844.0}, {"date": "2011-03-14", "close": 13.31167338, "volume": 3119836.0}, {"date": "2011-03-18", "close": 13.47192, "volume": 12467770.0}, {"date": "2011-03-21", "close": 13.594392, "volume": 3823997.0}, {"date": "2011-03-22", "close": 13.47192, "volume": 3213328.0}, {"date": "2011-03-23", "close": 13.64688, "volume": 2658681.0}, {"date": "2011-03-24", "close": 13.585644, "volume": 3852417.0}, {"date": "2011-03-25", "close": 13.874328, "volume": 5466397.0}, {"date": "2011-03-28", "close": 13.856832, "volume": 2831708.0}, {"date": "2011-03-29", "close": 13.900572, "volume": 3615103.0}, {"date": "2011-03-30", "close": 14.145516, "volume": 5805086.0}, {"date": "2011-03-31", "close": 14.189256, "volume": 8073967.0}, {"date": "2011-04-01", "close": 14.451696, "volume": 4344712.0}, {"date": "2011-04-04", "close": 14.30298, "volume": 3345468.0}, {"date": "2011-04-05", "close": 14.163012, "volume": 4189376.0}, {"date": "2011-04-06", "close": 14.329224, "volume": 3617724.0}, {"date": "2011-04-07", "close": 14.670396, "volume": 3277493.0}, {"date": "2011-04-08", "close": 14.766624, "volume": 4961612.0}, {"date": "2011-04-11", "close": 15.04656, "volume": 3882359.0}, {"date": "2011-04-12", "close": 14.82786, "volume": 4460963.0}, {"date": "2011-04-13", "close": 14.775372, "volume": 3597724.0}, {"date": "2011-04-14", "close": 14.722884, "volume": 2632117.0}, {"date": "2011-04-15", "close": 14.617908, "volume": 1695815.0}, {"date": "2011-04-18", "close": 14.329224, "volume": 3593724.0}, {"date": "2011-04-19", "close": 14.058036, "volume": 4974456.0}, {"date": "2011-04-20", "close": 14.198004, "volume": 4850896.0}, {"date": "2011-04-27", "close": 14.757876, "volume": 6257687.0}, {"date": "2011-04-28", "close": 14.547924, "volume": 2388505.0}, {"date": "2011-04-29", "close": 14.30298, "volume": 6367636.0}, {"date": "2011-05-02", "close": 14.241744, "volume": 3543747.0}, {"date": "2011-05-03", "close": 14.145516, "volume": 4655636.0}, {"date": "2011-05-04", "close": 14.145516, "volume": 2801419.0}, {"date": "2011-05-05", "close": 14.469192, "volume": 3186398.0}, {"date": "2011-05-06", "close": 14.180508, "volume": 11255937.0}, {"date": "2011-05-09", "close": 14.119272, "volume": 2922754.0}, {"date": "2011-05-10", "close": 13.979304, "volume": 6964935.0}, {"date": "2011-05-11", "close": 14.337972, "volume": 4742886.0}, {"date": "2011-05-12", "close": 14.014296, "volume": 4975050.0}, {"date": "2011-05-13", "close": 14.154264, "volume": 3066263.0}, {"date": "2011-05-16", "close": 13.86558, "volume": 2075493.0}, {"date": "2011-05-17", "close": 13.988052, "volume": 1677127.0}, {"date": "2011-05-18", "close": 13.9968, "volume": 1683594.0}, {"date": "2011-05-19", "close": 14.241744, "volume": 3804718.0}, {"date": "2011-05-20", "close": 14.093028, "volume": 1558069.0}, {"date": "2011-05-23", "close": 13.804344, "volume": 2054918.0}, {"date": "2011-05-24", "close": 13.848084, "volume": 3181085.0}, {"date": "2011-05-25", "close": 13.82184, "volume": 3480718.0}, {"date": "2011-05-26", "close": 14.04054, "volume": 3904271.0}, {"date": "2011-05-27", "close": 14.224248, "volume": 2927426.0}, {"date": "2011-05-30", "close": 14.232996, "volume": 2775160.0}, {"date": "2011-05-31", "close": 14.337972, "volume": 3356989.0}, {"date": "2011-06-01", "close": 14.39046, "volume": 3682939.0}, {"date": "2011-06-02", "close": 14.163012, "volume": 4002147.0}, {"date": "2011-06-03", "close": 14.12802, "volume": 2769258.0}, {"date": "2011-06-06", "close": 13.961808, "volume": 2331075.0}, {"date": "2011-06-07", "close": 13.848084, "volume": 2858963.0}, {"date": "2011-06-08", "close": 13.611888, "volume": 3388688.0}, {"date": "2011-06-09", "close": 13.69062, "volume": 4291392.0}, {"date": "2011-06-10", "close": 13.725612, "volume": 3174218.0}, {"date": "2011-06-14", "close": 13.760604, "volume": 3307928.0}, {"date": "2011-06-15", "close": 13.708116, "volume": 3020610.0}, {"date": "2011-06-16", "close": 13.401936, "volume": 6227112.0}, {"date": "2011-06-17", "close": 13.38444, "volume": 6108366.0}, {"date": "2011-06-20", "close": 13.191984, "volume": 6569170.0}, {"date": "2011-06-21", "close": 13.445676, "volume": 3113626.0}, {"date": "2011-06-22", "close": 13.445676, "volume": 2728780.0}, {"date": "2011-06-23", "close": 13.349448, "volume": 3487281.0}, {"date": "2011-06-24", "close": 13.401936, "volume": 3861504.0}, {"date": "2011-06-27", "close": 13.200732, "volume": 3486080.0}, {"date": "2011-06-28", "close": 13.03452, "volume": 5775808.0}, {"date": "2011-06-29", "close": 13.454424, "volume": 4339854.0}, {"date": "2011-06-30", "close": 13.813092, "volume": 4796808.0}, {"date": "2011-07-01", "close": 13.576896, "volume": 2976796.0}, {"date": "2011-07-04", "close": 13.629384, "volume": 3078220.0}, {"date": "2011-07-05", "close": 13.533156, "volume": 2017096.0}, {"date": "2011-07-06", "close": 13.454424, "volume": 2458120.0}, {"date": "2011-07-07", "close": 13.366944, "volume": 2442037.0}, {"date": "2011-07-08", "close": 13.5594, "volume": 2623466.0}, {"date": "2011-07-11", "close": 13.261968, "volume": 1879471.0}, {"date": "2011-07-12", "close": 13.043268, "volume": 2458549.0}, {"date": "2011-07-13", "close": 13.200732, "volume": 3401257.0}, {"date": "2011-07-14", "close": 13.174488, "volume": 2253941.0}, {"date": "2011-07-15", "close": 13.139496, "volume": 1694259.0}, {"date": "2011-07-18", "close": 12.973284, "volume": 2535143.0}, {"date": "2011-07-19", "close": 13.095756, "volume": 2809391.0}, {"date": "2011-07-20", "close": 13.331952, "volume": 3444608.0}, {"date": "2011-07-21", "close": 13.218228, "volume": 3730924.0}, {"date": "2011-07-22", "close": 13.358196, "volume": 3554055.0}, {"date": "2011-07-25", "close": 13.087008, "volume": 2965911.0}, {"date": "2011-07-26", "close": 13.314456, "volume": 4850253.0}, {"date": "2011-07-27", "close": 13.200732, "volume": 5637087.0}, {"date": "2011-07-28", "close": 12.920796, "volume": 6233716.0}, {"date": "2011-07-29", "close": 12.850812, "volume": 5751971.0}, {"date": "2011-08-01", "close": 13.052016, "volume": 2487219.0}, {"date": "2011-08-02", "close": 12.9033, "volume": 3454691.0}, {"date": "2011-08-03", "close": 12.59712, "volume": 3429266.0}, {"date": "2011-08-04", "close": 12.325932, "volume": 3592689.0}, {"date": "2011-08-05", "close": 11.949768, "volume": 5670522.0}, {"date": "2011-08-08", "close": 11.643588, "volume": 4662527.0}, {"date": "2011-08-09", "close": 11.871036, "volume": 8555285.0}, {"date": "2011-08-10", "close": 12.194712, "volume": 4773986.0}, {"date": "2011-08-11", "close": 12.229704, "volume": 3091207.0}, {"date": "2011-08-12", "close": 12.142224, "volume": 3585658.0}, {"date": "2011-08-15", "close": 12.413412, "volume": 4100489.0}, {"date": "2011-08-16", "close": 12.229704, "volume": 4600971.0}, {"date": "2011-08-17", "close": 12.570876, "volume": 3996471.0}, {"date": "2011-08-18", "close": 12.308436, "volume": 3290857.0}, {"date": "2011-08-19", "close": 11.713572, "volume": 5109443.0}, {"date": "2011-08-22", "close": 11.792304, "volume": 3887202.0}, {"date": "2011-08-23", "close": 12.387168, "volume": 4613676.0}, {"date": "2011-08-24", "close": 12.273444, "volume": 4587601.0}, {"date": "2011-08-25", "close": 12.518388, "volume": 3167501.0}, {"date": "2011-08-26", "close": 12.42216, "volume": 5307882.0}, {"date": "2011-08-29", "close": 12.325932, "volume": 4473548.0}, {"date": "2011-08-30", "close": 12.317184, "volume": 3185398.0}, {"date": "2011-08-31", "close": 12.395916, "volume": 4345075.0}, {"date": "2011-09-01", "close": 12.483396, "volume": 3502132.0}, {"date": "2011-09-02", "close": 12.220956, "volume": 3422420.0}, {"date": "2011-09-05", "close": 11.89728, "volume": 3816670.0}, {"date": "2011-09-06", "close": 11.45988, "volume": 5684684.0}, {"date": "2011-09-07", "close": 11.63484, "volume": 5299918.0}, {"date": "2011-09-08", "close": 11.599848, "volume": 5258660.0}, {"date": "2011-09-09", "close": 11.54736, "volume": 4391999.0}, {"date": "2011-09-12", "close": 10.943748, "volume": 5458588.0}, {"date": "2011-09-13", "close": 11.3724, "volume": 6273904.0}, {"date": "2011-09-14", "close": 11.223684, "volume": 6687294.0}, {"date": "2011-09-15", "close": 11.451132, "volume": 7662175.0}, {"date": "2011-09-16", "close": 11.748564, "volume": 5593269.0}, {"date": "2011-09-19", "close": 11.276172, "volume": 3980432.0}, {"date": "2011-09-20", "close": 11.24118, "volume": 3750224.0}, {"date": "2011-09-21", "close": 11.801052, "volume": 5804602.0}, {"date": "2011-09-22", "close": 11.45988, "volume": 4968419.0}, {"date": "2011-09-23", "close": 11.171196, "volume": 9056020.0}, {"date": "2011-09-26", "close": 10.84752, "volume": 5871269.0}, {"date": "2011-09-27", "close": 11.32866, "volume": 6533301.0}, {"date": "2011-09-28", "close": 11.433636, "volume": 3325158.0}, {"date": "2011-09-29", "close": 11.538612, "volume": 3698842.0}, {"date": "2011-09-30", "close": 11.72232, "volume": 5759232.0}, {"date": "2011-10-03", "close": 11.3724, "volume": 1681751.0}, {"date": "2011-10-04", "close": 11.45988, "volume": 4758871.0}, {"date": "2011-10-05", "close": 11.573604, "volume": 3454537.0}, {"date": "2011-10-06", "close": 12.002256, "volume": 6126038.0}, {"date": "2011-10-07", "close": 12.264696, "volume": 3693108.0}, {"date": "2011-10-10", "close": 12.404664, "volume": 2148863.0}, {"date": "2011-10-11", "close": 12.404664, "volume": 2167222.0}, {"date": "2011-10-12", "close": 12.308436, "volume": 4002123.0}, {"date": "2011-10-13", "close": 12.448404, "volume": 4257948.0}, {"date": "2011-10-14", "close": 12.492144, "volume": 3162529.0}, {"date": "2011-10-17", "close": 12.588372, "volume": 1972467.0}, {"date": "2011-10-18", "close": 12.317184, "volume": 2470769.0}, {"date": "2011-10-19", "close": 12.317184, "volume": 2880862.0}, {"date": "2011-10-20", "close": 12.212208, "volume": 6602810.0}, {"date": "2011-10-21", "close": 12.29094, "volume": 2681254.0}, {"date": "2011-10-24", "close": 12.763332, "volume": 3844059.0}, {"date": "2011-10-25", "close": 12.579624, "volume": 3186598.0}, {"date": "2011-10-26", "close": 12.649608, "volume": 2717758.0}, {"date": "2011-10-27", "close": 12.955788, "volume": 2189359.0}, {"date": "2011-10-28", "close": 12.6846, "volume": 5237305.0}, {"date": "2011-10-31", "close": 12.588372, "volume": 2803172.0}, {"date": "2011-11-01", "close": 12.579624, "volume": 2449634.0}, {"date": "2011-11-02", "close": 12.33468, "volume": 3221320.0}, {"date": "2011-11-03", "close": 12.063492, "volume": 4132051.0}, {"date": "2011-11-04", "close": 12.273444, "volume": 2820638.0}, {"date": "2011-11-07", "close": 12.343428, "volume": 2948081.0}, {"date": "2011-11-08", "close": 12.343428, "volume": 2429646.0}, {"date": "2011-11-09", "close": 12.544632, "volume": 2376419.0}, {"date": "2011-11-10", "close": 12.360924, "volume": 3577268.0}, {"date": "2011-11-11", "close": 12.544632, "volume": 2308145.0}, {"date": "2011-11-14", "close": 12.719592, "volume": 2734202.0}, {"date": "2011-11-15", "close": 12.754584, "volume": 3121664.0}, {"date": "2011-11-16", "close": 12.55338, "volume": 1845566.0}, {"date": "2011-11-17", "close": 12.702096, "volume": 2822992.0}, {"date": "2011-11-18", "close": 12.55338, "volume": 3936137.0}, {"date": "2011-11-21", "close": 12.6846, "volume": 2382511.0}, {"date": "2011-11-22", "close": 12.448404, "volume": 3965590.0}, {"date": "2011-11-23", "close": 12.150972, "volume": 4177131.0}, {"date": "2011-11-24", "close": 12.098484, "volume": 4641166.0}, {"date": "2011-11-25", "close": 11.967264, "volume": 3424312.0}, {"date": "2011-11-28", "close": 12.20346, "volume": 2118434.0}, {"date": "2011-11-29", "close": 12.20346, "volume": 3372084.0}, {"date": "2011-11-30", "close": 12.387168, "volume": 3509646.0}, {"date": "2011-12-01", "close": 12.64086, "volume": 4200830.0}, {"date": "2011-12-02", "close": 12.94704, "volume": 2890839.0}, {"date": "2011-12-05", "close": 13.025772, "volume": 3357794.0}, {"date": "2011-12-06", "close": 12.763332, "volume": 2989306.0}, {"date": "2011-12-07", "close": 12.798324, "volume": 2581361.0}, {"date": "2011-12-08", "close": 12.64086, "volume": 4071986.0}, {"date": "2011-12-09", "close": 12.500892, "volume": 2308317.0}, {"date": "2011-12-12", "close": 12.877056, "volume": 2516312.0}, {"date": "2011-12-13", "close": 12.632112, "volume": 3788214.0}, {"date": "2011-12-14", "close": 12.448404, "volume": 4279944.0}, {"date": "2011-12-15", "close": 12.15972, "volume": 6744346.0}, {"date": "2011-12-16", "close": 11.976012, "volume": 6250332.0}, {"date": "2011-12-19", "close": 11.538612, "volume": 6137339.0}, {"date": "2011-12-20", "close": 11.521116, "volume": 4887958.0}, {"date": "2011-12-21", "close": 11.89728, "volume": 3193773.0}, {"date": "2011-12-22", "close": 11.713572, "volume": 2451830.0}, {"date": "2011-12-23", "close": 11.774808, "volume": 2308624.0}, {"date": "2011-12-28", "close": 11.669832, "volume": 1294983.0}, {"date": "2011-12-29", "close": 11.5911, "volume": 1026389.0}, {"date": "2011-12-30", "close": 11.669832, "volume": 1693485.0}, {"date": "2012-01-03", "close": 11.67858, "volume": 1625599.0}, {"date": "2012-01-04", "close": 11.783556, "volume": 2564536.0}, {"date": "2012-01-05", "close": 11.41614, "volume": 3062569.0}, {"date": "2012-01-06", "close": 11.512368, "volume": 3010665.0}, {"date": "2012-01-09", "close": 11.521116, "volume": 1822055.0}, {"date": "2012-01-10", "close": 11.748564, "volume": 3138757.0}, {"date": "2012-01-11", "close": 11.844792, "volume": 2340581.0}, {"date": "2012-01-12", "close": 11.801052, "volume": 1367621.0}, {"date": "2012-01-13", "close": 11.748564, "volume": 1819267.0}, {"date": "2012-01-16", "close": 11.521116, "volume": 2594590.0}, {"date": "2012-01-17", "close": 11.958516, "volume": 3417527.0}, {"date": "2012-01-18", "close": 11.94102, "volume": 1929177.0}, {"date": "2012-01-19", "close": 11.871036, "volume": 2493099.0}, {"date": "2012-01-20", "close": 11.862288, "volume": 1628723.0}, {"date": "2012-01-23", "close": 11.85354, "volume": 1426582.0}, {"date": "2012-01-24", "close": 11.879784, "volume": 1664228.0}, {"date": "2012-01-25", "close": 12.098484, "volume": 3319145.0}, {"date": "2012-01-27", "close": 12.37842, "volume": 6301864.0}, {"date": "2012-01-30", "close": 12.37842, "volume": 3369511.0}, {"date": "2012-01-31", "close": 12.037248, "volume": 4396523.0}, {"date": "2012-02-01", "close": 11.704824, "volume": 4707204.0}, {"date": "2012-02-02", "close": 11.72232, "volume": 4051334.0}, {"date": "2012-02-03", "close": 11.652336, "volume": 2960810.0}, {"date": "2012-02-06", "close": 11.608596, "volume": 3410940.0}, {"date": "2012-02-07", "close": 11.67858, "volume": 3095833.0}, {"date": "2012-02-08", "close": 11.923524, "volume": 3589745.0}, {"date": "2012-02-09", "close": 11.958516, "volume": 4379663.0}, {"date": "2012-02-10", "close": 11.827296, "volume": 2069701.0}, {"date": "2012-02-13", "close": 11.879784, "volume": 2100385.0}, {"date": "2012-02-14", "close": 11.713572, "volume": 3008002.0}, {"date": "2012-02-15", "close": 11.713572, "volume": 2247906.0}, {"date": "2012-02-16", "close": 11.512368, "volume": 4018017.0}, {"date": "2012-02-17", "close": 11.573604, "volume": 1448021.0}, {"date": "2012-02-20", "close": 11.801052, "volume": 2290728.0}, {"date": "2012-02-21", "close": 11.949768, "volume": 2605913.0}, {"date": "2012-02-22", "close": 12.063492, "volume": 2438403.0}, {"date": "2012-02-23", "close": 12.29094, "volume": 4709167.0}, {"date": "2012-02-24", "close": 12.273444, "volume": 4971324.0}, {"date": "2012-02-27", "close": 12.150972, "volume": 4286677.0}, {"date": "2012-02-28", "close": 11.879784, "volume": 5291113.0}, {"date": "2012-02-29", "close": 11.906028, "volume": 6278657.0}, {"date": "2012-03-01", "close": 11.72232, "volume": 3786755.0}, {"date": "2012-03-02", "close": 11.801052, "volume": 2789436.0}, {"date": "2012-03-05", "close": 11.731068, "volume": 2706105.0}, {"date": "2012-03-06", "close": 11.564856, "volume": 3974977.0}, {"date": "2012-03-07", "close": 11.267424, "volume": 5614771.0}, {"date": "2012-03-08", "close": 11.267424, "volume": 5795743.0}, {"date": "2012-03-09", "close": 11.477376, "volume": 5128245.0}, {"date": "2012-03-12", "close": 11.311164, "volume": 5925184.0}, {"date": "2012-03-13", "close": 11.319912, "volume": 6063433.0}, {"date": "2012-03-14", "close": 11.337408, "volume": 5754438.0}, {"date": "2012-03-15", "close": 11.258676, "volume": 5843747.0}, {"date": "2012-03-16", "close": 11.223684, "volume": 5552447.0}, {"date": "2012-03-19", "close": 11.267424, "volume": 4708078.0}, {"date": "2012-03-20", "close": 11.311164, "volume": 4731847.0}, {"date": "2012-03-21", "close": 11.41614, "volume": 3392286.0}, {"date": "2012-03-22", "close": 11.381148, "volume": 4386477.0}, {"date": "2012-03-23", "close": 11.45988, "volume": 3917134.0}, {"date": "2012-03-26", "close": 11.50362, "volume": 3122046.0}, {"date": "2012-03-27", "close": 11.704824, "volume": 5051935.0}, {"date": "2012-03-28", "close": 11.774808, "volume": 4757348.0}, {"date": "2012-03-29", "close": 11.774808, "volume": 3582986.0}, {"date": "2012-03-30", "close": 11.67858, "volume": 7027642.0}, {"date": "2012-04-02", "close": 11.564856, "volume": 4043788.0}, {"date": "2012-04-03", "close": 11.582352, "volume": 3519840.0}, {"date": "2012-04-04", "close": 11.5911, "volume": 3462356.0}, {"date": "2012-04-05", "close": 11.652336, "volume": 3218853.0}, {"date": "2012-04-10", "close": 11.50362, "volume": 2481547.0}, {"date": "2012-04-11", "close": 11.451132, "volume": 4401678.0}, {"date": "2012-04-12", "close": 11.608596, "volume": 2375527.0}, {"date": "2012-04-13", "close": 11.687328, "volume": 2464649.0}, {"date": "2012-04-16", "close": 11.626092, "volume": 2230709.0}, {"date": "2012-04-17", "close": 11.582352, "volume": 2635136.0}, {"date": "2012-04-18", "close": 11.713572, "volume": 3075901.0}, {"date": "2012-04-19", "close": 11.827296, "volume": 3933225.0}, {"date": "2012-04-20", "close": 11.783556, "volume": 2870782.0}, {"date": "2012-04-23", "close": 11.63484, "volume": 3092719.0}, {"date": "2012-04-24", "close": 11.696076, "volume": 2571686.0}, {"date": "2012-04-26", "close": 11.669832, "volume": 2698056.0}, {"date": "2012-04-27", "close": 11.573604, "volume": 3984260.0}, {"date": "2012-04-30", "close": 11.599848, "volume": 3876730.0}, {"date": "2012-05-01", "close": 11.818548, "volume": 4689119.0}, {"date": "2012-05-02", "close": 12.019752, "volume": 5590265.0}, {"date": "2012-05-03", "close": 11.967264, "volume": 3076323.0}, {"date": "2012-05-04", "close": 11.704824, "volume": 5576332.0}, {"date": "2012-05-07", "close": 11.41614, "volume": 5946916.0}, {"date": "2012-05-08", "close": 11.354904, "volume": 4285452.0}, {"date": "2012-05-09", "close": 11.28492, "volume": 3119562.0}, {"date": "2012-05-10", "close": 11.50362, "volume": 4506786.0}, {"date": "2012-05-11", "close": 11.407392, "volume": 2722429.0}, {"date": "2012-05-14", "close": 11.451132, "volume": 1618222.0}, {"date": "2012-05-15", "close": 11.50362, "volume": 2558433.0}, {"date": "2012-05-16", "close": 11.311164, "volume": 3225498.0}, {"date": "2012-05-17", "close": 11.293668, "volume": 3147219.0}, {"date": "2012-05-18", "close": 11.127456, "volume": 5452080.0}, {"date": "2012-05-21", "close": 11.013732, "volume": 4247890.0}, {"date": "2012-05-22", "close": 11.32866, "volume": 4749015.0}, {"date": "2012-05-23", "close": 11.214936, "volume": 3429994.0}, {"date": "2012-05-24", "close": 11.293668, "volume": 4369715.0}, {"date": "2012-05-25", "close": 11.346156, "volume": 4847987.0}, {"date": "2012-05-28", "close": 11.302416, "volume": 2608457.0}, {"date": "2012-05-29", "close": 11.451132, "volume": 3910303.0}, {"date": "2012-05-30", "close": 11.398644, "volume": 3420850.0}, {"date": "2012-05-31", "close": 11.267424, "volume": 5301612.0}, {"date": "2012-06-01", "close": 11.249928, "volume": 3121907.0}, {"date": "2012-06-04", "close": 11.258676, "volume": 5167798.0}, {"date": "2012-06-05", "close": 11.214936, "volume": 4204616.0}, {"date": "2012-06-06", "close": 11.127456, "volume": 3089634.0}, {"date": "2012-06-07", "close": 11.223684, "volume": 3261878.0}, {"date": "2012-06-08", "close": 11.083716, "volume": 7331545.0}, {"date": "2012-06-12", "close": 11.232432, "volume": 5845656.0}, {"date": "2012-06-13", "close": 11.28492, "volume": 2024019.0}, {"date": "2012-06-14", "close": 11.1537, "volume": 1745338.0}, {"date": "2012-06-15", "close": 11.127456, "volume": 2375422.0}, {"date": "2012-06-18", "close": 11.311164, "volume": 2794728.0}, {"date": "2012-06-19", "close": 11.171196, "volume": 5140193.0}, {"date": "2012-06-20", "close": 11.407392, "volume": 8949099.0}, {"date": "2012-06-21", "close": 11.24118, "volume": 6174407.0}, {"date": "2012-06-22", "close": 11.144952, "volume": 2262259.0}, {"date": "2012-06-25", "close": 11.06622, "volume": 2338549.0}, {"date": "2012-06-26", "close": 10.987488, "volume": 4249570.0}, {"date": "2012-06-27", "close": 11.031228, "volume": 1880040.0}, {"date": "2012-06-28", "close": 10.67256, "volume": 4908940.0}, {"date": "2012-06-29", "close": 10.67256, "volume": 8642369.0}, {"date": "2012-07-02", "close": 10.80378, "volume": 3728991.0}, {"date": "2012-07-03", "close": 10.786284, "volume": 3252032.0}, {"date": "2012-07-04", "close": 11.1537, "volume": 7797311.0}, {"date": "2012-07-05", "close": 11.057472, "volume": 2575482.0}, {"date": "2012-07-06", "close": 10.952496, "volume": 1691765.0}, {"date": "2012-07-09", "close": 10.838772, "volume": 2154620.0}, {"date": "2012-07-10", "close": 10.698804, "volume": 2670406.0}, {"date": "2012-07-11", "close": 10.54134, "volume": 2600287.0}, {"date": "2012-07-12", "close": 10.515096, "volume": 2407069.0}, {"date": "2012-07-13", "close": 10.506348, "volume": 2712201.0}, {"date": "2012-07-16", "close": 10.488852, "volume": 1983931.0}, {"date": "2012-07-17", "close": 10.550088, "volume": 2059045.0}, {"date": "2012-07-18", "close": 10.252656, "volume": 2933432.0}, {"date": "2012-07-19", "close": 10.462608, "volume": 4372087.0}, {"date": "2012-07-20", "close": 10.305144, "volume": 2402817.0}, {"date": "2012-07-23", "close": 10.042704, "volume": 4583467.0}, {"date": "2012-07-24", "close": 10.165176, "volume": 2451104.0}, {"date": "2012-07-25", "close": 9.867744, "volume": 5927166.0}, {"date": "2012-07-26", "close": 9.937728, "volume": 7735578.0}, {"date": "2012-07-27", "close": 10.165176, "volume": 7580058.0}, {"date": "2012-07-30", "close": 10.121436, "volume": 4522205.0}, {"date": "2012-07-31", "close": 10.331388, "volume": 6295385.0}, {"date": "2012-08-01", "close": 10.375128, "volume": 4025279.0}, {"date": "2012-08-02", "close": 10.58508, "volume": 4112167.0}, {"date": "2012-08-03", "close": 10.54134, "volume": 3230153.0}, {"date": "2012-08-06", "close": 10.646316, "volume": 2045269.0}, {"date": "2012-08-07", "close": 10.681308, "volume": 2247458.0}, {"date": "2012-08-08", "close": 10.733796, "volume": 3233237.0}, {"date": "2012-08-09", "close": 10.76004, "volume": 2443084.0}, {"date": "2012-08-10", "close": 10.742544, "volume": 2468009.0}, {"date": "2012-08-13", "close": 10.812528, "volume": 2246031.0}, {"date": "2012-08-14", "close": 10.865016, "volume": 2207101.0}, {"date": "2012-08-15", "close": 10.917504, "volume": 3402641.0}, {"date": "2012-08-16", "close": 10.987488, "volume": 2671524.0}, {"date": "2012-08-17", "close": 11.144952, "volume": 1917853.0}, {"date": "2012-08-20", "close": 11.188692, "volume": 1551420.0}, {"date": "2012-08-21", "close": 11.354904, "volume": 2865305.0}, {"date": "2012-08-22", "close": 11.32866, "volume": 1821623.0}, {"date": "2012-08-23", "close": 10.707552, "volume": 12455941.0}, {"date": "2012-08-24", "close": 10.4976, "volume": 5744051.0}, {"date": "2012-08-27", "close": 10.418868, "volume": 3879080.0}, {"date": "2012-08-28", "close": 10.348884, "volume": 6571067.0}, {"date": "2012-08-29", "close": 10.357632, "volume": 3193639.0}, {"date": "2012-08-30", "close": 10.296396, "volume": 2586349.0}, {"date": "2012-08-31", "close": 10.41012, "volume": 4284037.0}, {"date": "2012-09-03", "close": 10.427616, "volume": 1721038.0}, {"date": "2012-09-04", "close": 10.36638, "volume": 2019786.0}, {"date": "2012-09-05", "close": 10.348884, "volume": 1682142.0}, {"date": "2012-09-06", "close": 10.2789, "volume": 4897883.0}, {"date": "2012-09-07", "close": 10.287648, "volume": 2816779.0}, {"date": "2012-09-10", "close": 10.313892, "volume": 2561179.0}, {"date": "2012-09-11", "close": 10.296396, "volume": 1784960.0}, {"date": "2012-09-12", "close": 10.392624, "volume": 3058679.0}, {"date": "2012-09-13", "close": 10.2789, "volume": 2788472.0}, {"date": "2012-09-14", "close": 10.305144, "volume": 2635157.0}, {"date": "2012-09-17", "close": 10.296396, "volume": 2757517.0}, {"date": "2012-09-18", "close": 10.2789, "volume": 3576986.0}, {"date": "2012-09-19", "close": 10.261404, "volume": 6425824.0}, {"date": "2012-09-20", "close": 9.955224, "volume": 9535026.0}, {"date": "2012-09-21", "close": 10.095192, "volume": 8585887.0}, {"date": "2012-09-24", "close": 9.858996, "volume": 5037244.0}, {"date": "2012-09-25", "close": 9.92898, "volume": 3143616.0}, {"date": "2012-09-26", "close": 9.762768, "volume": 3767922.0}, {"date": "2012-09-27", "close": 9.920232, "volume": 4478033.0}, {"date": "2012-09-28", "close": 9.902736, "volume": 6806316.0}, {"date": "2012-10-01", "close": 9.955224, "volume": 1517621.0}, {"date": "2012-10-02", "close": 10.0602, "volume": 2574814.0}, {"date": "2012-10-03", "close": 10.156428, "volume": 2828089.0}, {"date": "2012-10-04", "close": 10.130184, "volume": 2645021.0}, {"date": "2012-10-05", "close": 10.200168, "volume": 1612291.0}, {"date": "2012-10-08", "close": 10.217664, "volume": 1428715.0}, {"date": "2012-10-09", "close": 10.287648, "volume": 1684668.0}, {"date": "2012-10-10", "close": 10.200168, "volume": 1841757.0}, {"date": "2012-10-11", "close": 10.182672, "volume": 1616836.0}, {"date": "2012-10-12", "close": 10.112688, "volume": 2227395.0}, {"date": "2012-10-15", "close": 10.0602, "volume": 1658469.0}, {"date": "2012-10-16", "close": 10.007712, "volume": 2003539.0}, {"date": "2012-10-17", "close": 10.077696, "volume": 4148709.0}, {"date": "2012-10-18", "close": 10.130184, "volume": 3539318.0}, {"date": "2012-10-19", "close": 10.130184, "volume": 3136688.0}, {"date": "2012-10-22", "close": 10.19142, "volume": 2263887.0}, {"date": "2012-10-23", "close": 10.10394, "volume": 2316241.0}, {"date": "2012-10-24", "close": 10.01646, "volume": 3094280.0}, {"date": "2012-10-25", "close": 9.963972, "volume": 2052810.0}, {"date": "2012-10-26", "close": 9.911484, "volume": 3712500.0}, {"date": "2012-10-29", "close": 9.911484, "volume": 1291481.0}, {"date": "2012-10-30", "close": 9.92898, "volume": 1548989.0}, {"date": "2012-10-31", "close": 9.937728, "volume": 3776967.0}, {"date": "2012-11-01", "close": 9.780264, "volume": 3621489.0}, {"date": "2012-11-02", "close": 9.745272, "volume": 1957781.0}, {"date": "2012-11-05", "close": 9.6228, "volume": 2932096.0}, {"date": "2012-11-06", "close": 9.675288, "volume": 3005869.0}, {"date": "2012-11-07", "close": 9.789012, "volume": 3279326.0}, {"date": "2012-11-08", "close": 9.66654, "volume": 4443451.0}, {"date": "2012-11-09", "close": 9.115416, "volume": 17292861.0}, {"date": "2012-11-12", "close": 8.992944, "volume": 5690312.0}, {"date": "2012-11-13", "close": 8.844228, "volume": 6895437.0}, {"date": "2012-11-14", "close": 8.914212, "volume": 4828385.0}, {"date": "2012-11-15", "close": 8.756748, "volume": 5380138.0}, {"date": "2012-11-16", "close": 8.608032, "volume": 3958312.0}, {"date": "2012-11-19", "close": 8.9667, "volume": 5271885.0}, {"date": "2012-11-20", "close": 9.255384, "volume": 6325522.0}, {"date": "2012-11-21", "close": 9.220392, "volume": 2771709.0}, {"date": "2012-11-22", "close": 9.299124, "volume": 3186372.0}, {"date": "2012-11-23", "close": 9.237888, "volume": 1841115.0}, {"date": "2012-11-26", "close": 9.27288, "volume": 2174418.0}, {"date": "2012-11-27", "close": 9.369108, "volume": 2546812.0}, {"date": "2012-11-28", "close": 9.334116, "volume": 2438639.0}, {"date": "2012-11-29", "close": 9.482832, "volume": 4266435.0}, {"date": "2012-11-30", "close": 9.605304, "volume": 6537678.0}, {"date": "2012-12-03", "close": 9.684036, "volume": 3318411.0}, {"date": "2012-12-04", "close": 9.771516, "volume": 4218225.0}, {"date": "2012-12-05", "close": 9.806508, "volume": 4696850.0}, {"date": "2012-12-06", "close": 9.727776, "volume": 4656595.0}, {"date": "2012-12-07", "close": 9.745272, "volume": 3093500.0}, {"date": "2012-12-10", "close": 9.692784, "volume": 2130348.0}, {"date": "2012-12-11", "close": 9.79776, "volume": 2671097.0}, {"date": "2012-12-12", "close": 9.8415, "volume": 3910687.0}, {"date": "2012-12-13", "close": 9.911484, "volume": 2236054.0}, {"date": "2012-12-14", "close": 9.850248, "volume": 2079316.0}, {"date": "2012-12-17", "close": 9.902736, "volume": 1613417.0}, {"date": "2012-12-18", "close": 9.858996, "volume": 3055869.0}, {"date": "2012-12-19", "close": 10.208916, "volume": 5150067.0}, {"date": "2012-12-20", "close": 10.243908, "volume": 5523156.0}, {"date": "2012-12-21", "close": 10.121436, "volume": 5445213.0}, {"date": "2012-12-24", "close": 10.130184, "volume": 905617.0}, {"date": "2012-12-27", "close": 10.19142, "volume": 784483.0}, {"date": "2012-12-28", "close": 10.217664, "volume": 908067.0}, {"date": "2012-12-31", "close": 10.165176, "volume": 773133.0}, {"date": "2013-01-02", "close": 10.261404, "volume": 1014802.0}, {"date": "2013-01-03", "close": 10.313892, "volume": 996185.0}, {"date": "2013-01-04", "close": 10.331388, "volume": 1611699.0}, {"date": "2013-01-07", "close": 10.41012, "volume": 2834530.0}, {"date": "2013-01-08", "close": 10.523844, "volume": 4093714.0}, {"date": "2013-01-09", "close": 10.261404, "volume": 4063132.0}, {"date": "2013-01-10", "close": 10.340136, "volume": 2400472.0}, {"date": "2013-01-11", "close": 10.331388, "volume": 1904192.0}, {"date": "2013-01-14", "close": 10.36638, "volume": 962703.0}, {"date": "2013-01-15", "close": 10.45386, "volume": 1787028.0}, {"date": "2013-01-16", "close": 10.401372, "volume": 1511083.0}, {"date": "2013-01-17", "close": 10.488852, "volume": 3506320.0}, {"date": "2013-01-18", "close": 10.567584, "volume": 1452067.0}, {"date": "2013-01-21", "close": 10.611324, "volume": 1785959.0}, {"date": "2013-01-22", "close": 10.593828, "volume": 3215647.0}, {"date": "2013-01-23", "close": 10.655064, "volume": 2853377.0}, {"date": "2013-01-24", "close": 10.742544, "volume": 2921994.0}, {"date": "2013-01-25", "close": 10.733796, "volume": 3036716.0}, {"date": "2013-01-29", "close": 10.865016, "volume": 4324300.0}, {"date": "2013-01-30", "close": 10.89126, "volume": 3502446.0}, {"date": "2013-01-31", "close": 11.013732, "volume": 5989911.0}, {"date": "2013-02-01", "close": 10.935, "volume": 5971712.0}, {"date": "2013-02-04", "close": 10.926252, "volume": 3408883.0}, {"date": "2013-02-05", "close": 10.987488, "volume": 5040234.0}, {"date": "2013-02-06", "close": 11.02248, "volume": 3394150.0}, {"date": "2013-02-07", "close": 10.795032, "volume": 7294859.0}, {"date": "2013-02-08", "close": 10.733796, "volume": 3242160.0}, {"date": "2013-02-11", "close": 10.786284, "volume": 2480685.0}, {"date": "2013-02-12", "close": 10.62882, "volume": 3385848.0}, {"date": "2013-02-13", "close": 10.58508, "volume": 4043336.0}, {"date": "2013-02-14", "close": 10.602576, "volume": 4002714.0}, {"date": "2013-02-15", "close": 10.637568, "volume": 2163014.0}, {"date": "2013-02-18", "close": 10.663812, "volume": 2804527.0}, {"date": "2013-02-19", "close": 10.742544, "volume": 3255153.0}, {"date": "2013-02-20", "close": 10.830024, "volume": 3358852.0}, {"date": "2013-02-21", "close": 9.911484, "volume": 17635398.0}, {"date": "2013-02-22", "close": 10.0602, "volume": 9324998.0}, {"date": "2013-02-25", "close": 10.383876, "volume": 5530772.0}, {"date": "2013-02-26", "close": 10.296396, "volume": 9673695.0}, {"date": "2013-02-27", "close": 10.41012, "volume": 5285085.0}, {"date": "2013-02-28", "close": 10.646316, "volume": 5565764.0}, {"date": "2013-03-01", "close": 10.663812, "volume": 5307892.0}, {"date": "2013-03-04", "close": 10.62882, "volume": 2438503.0}, {"date": "2013-03-05", "close": 10.7163, "volume": 3578234.0}, {"date": "2013-03-06", "close": 10.742544, "volume": 6175774.0}, {"date": "2013-03-07", "close": 10.89126, "volume": 3065775.0}, {"date": "2013-03-08", "close": 10.952496, "volume": 4431796.0}, {"date": "2013-03-11", "close": 11.074968, "volume": 2800670.0}, {"date": "2013-03-12", "close": 11.06622, "volume": 3977235.0}, {"date": "2013-03-13", "close": 11.28492, "volume": 5359456.0}, {"date": "2013-03-14", "close": 11.249928, "volume": 3631501.0}, {"date": "2013-03-15", "close": 11.442384, "volume": 5149319.0}, {"date": "2013-03-18", "close": 11.311164, "volume": 2605546.0}, {"date": "2013-03-19", "close": 11.302416, "volume": 5426264.0}, {"date": "2013-03-20", "close": 11.179944, "volume": 3254498.0}, {"date": "2013-03-21", "close": 11.381148, "volume": 5123624.0}, {"date": "2013-03-22", "close": 11.424888, "volume": 2998778.0}, {"date": "2013-03-25", "close": 11.486124, "volume": 1586383.0}, {"date": "2013-03-26", "close": 11.67858, "volume": 3146161.0}, {"date": "2013-03-27", "close": 11.871036, "volume": 3614693.0}, {"date": "2013-03-28", "close": 11.617344, "volume": 6278213.0}, {"date": "2013-04-02", "close": 11.76606, "volume": 3266396.0}, {"date": "2013-04-03", "close": 11.54736, "volume": 5245247.0}, {"date": "2013-04-04", "close": 11.232432, "volume": 5141412.0}, {"date": "2013-04-05", "close": 11.031228, "volume": 2978988.0}, {"date": "2013-04-08", "close": 11.127456, "volume": 3948521.0}, {"date": "2013-04-09", "close": 11.101212, "volume": 6144599.0}, {"date": "2013-04-10", "close": 11.162448, "volume": 4505283.0}, {"date": "2013-04-11", "close": 11.144952, "volume": 2847932.0}, {"date": "2013-04-12", "close": 11.127456, "volume": 2181750.0}, {"date": "2013-04-15", "close": 10.935, "volume": 2510253.0}, {"date": "2013-04-16", "close": 10.89126, "volume": 4419020.0}, {"date": "2013-04-17", "close": 10.935, "volume": 3743591.0}, {"date": "2013-04-18", "close": 10.515096, "volume": 5898280.0}, {"date": "2013-04-19", "close": 10.602576, "volume": 6590833.0}, {"date": "2013-04-22", "close": 10.690056, "volume": 2446946.0}, {"date": "2013-04-23", "close": 10.873764, "volume": 3213682.0}, {"date": "2013-04-24", "close": 10.943748, "volume": 3641500.0}, {"date": "2013-04-26", "close": 10.80378, "volume": 2345701.0}, {"date": "2013-04-29", "close": 10.751292, "volume": 1702064.0}, {"date": "2013-04-30", "close": 10.777536, "volume": 3376265.0}, {"date": "2013-05-01", "close": 10.67256, "volume": 1814619.0}, {"date": "2013-05-02", "close": 10.515096, "volume": 2196706.0}, {"date": "2013-05-03", "close": 10.54134, "volume": 1536457.0}, {"date": "2013-05-06", "close": 10.576332, "volume": 1131741.0}, {"date": "2013-05-07", "close": 10.89126, "volume": 3019990.0}, {"date": "2013-05-08", "close": 10.89126, "volume": 2807605.0}, {"date": "2013-05-09", "close": 10.917504, "volume": 1767379.0}, {"date": "2013-05-10", "close": 11.057472, "volume": 2305046.0}, {"date": "2013-05-13", "close": 11.101212, "volume": 1764651.0}, {"date": "2013-05-14", "close": 11.057472, "volume": 2613400.0}, {"date": "2013-05-15", "close": 11.19744, "volume": 3194910.0}, {"date": "2013-05-16", "close": 11.127456, "volume": 2503583.0}, {"date": "2013-05-17", "close": 11.311164, "volume": 2530750.0}, {"date": "2013-05-20", "close": 11.442384, "volume": 2414633.0}, {"date": "2013-05-21", "close": 11.643588, "volume": 3270426.0}, {"date": "2013-05-22", "close": 11.783556, "volume": 3729148.0}, {"date": "2013-05-23", "close": 11.67858, "volume": 4056309.0}, {"date": "2013-05-24", "close": 11.407392, "volume": 2545005.0}, {"date": "2013-05-27", "close": 11.564856, "volume": 2452833.0}, {"date": "2013-05-28", "close": 11.45988, "volume": 2547659.0}, {"date": "2013-05-29", "close": 11.661084, "volume": 2631238.0}, {"date": "2013-05-30", "close": 11.783556, "volume": 3228173.0}, {"date": "2013-05-31", "close": 11.783556, "volume": 4825860.0}, {"date": "2013-06-03", "close": 11.661084, "volume": 2071752.0}, {"date": "2013-06-04", "close": 11.652336, "volume": 2046773.0}, {"date": "2013-06-05", "close": 11.45988, "volume": 4268811.0}, {"date": "2013-06-06", "close": 11.389896, "volume": 2452238.0}, {"date": "2013-06-07", "close": 11.50362, "volume": 3214339.0}, {"date": "2013-06-11", "close": 11.63484, "volume": 3673498.0}, {"date": "2013-06-12", "close": 11.582352, "volume": 4675128.0}, {"date": "2013-06-13", "close": 11.214936, "volume": 3867647.0}, {"date": "2013-06-14", "close": 11.337408, "volume": 2938258.0}, {"date": "2013-06-17", "close": 11.389896, "volume": 2568724.0}, {"date": "2013-06-18", "close": 11.24118, "volume": 3159960.0}, {"date": "2013-06-19", "close": 11.302416, "volume": 4205658.0}, {"date": "2013-06-20", "close": 11.10996, "volume": 5393834.0}, {"date": "2013-06-21", "close": 11.127456, "volume": 4335450.0}, {"date": "2013-06-24", "close": 10.882512, "volume": 2412061.0}, {"date": "2013-06-25", "close": 10.698804, "volume": 4194430.0}, {"date": "2013-06-26", "close": 10.707552, "volume": 2877141.0}, {"date": "2013-06-27", "close": 10.882512, "volume": 3608102.0}, {"date": "2013-06-28", "close": 10.996236, "volume": 5419994.0}, {"date": "2013-07-01", "close": 10.655064, "volume": 3529898.0}, {"date": "2013-07-02", "close": 11.031228, "volume": 4318536.0}, {"date": "2013-07-03", "close": 10.76004, "volume": 3764849.0}, {"date": "2013-07-04", "close": 11.048724, "volume": 2184316.0}, {"date": "2013-07-05", "close": 11.06622, "volume": 1340359.0}, {"date": "2013-07-08", "close": 11.074968, "volume": 2615401.0}, {"date": "2013-07-09", "close": 11.039976, "volume": 4489503.0}, {"date": "2013-07-10", "close": 11.136204, "volume": 3082438.0}, {"date": "2013-07-11", "close": 11.258676, "volume": 1934193.0}, {"date": "2013-07-12", "close": 11.101212, "volume": 2813460.0}, {"date": "2013-07-15", "close": 11.031228, "volume": 2303965.0}, {"date": "2013-07-16", "close": 10.908756, "volume": 2959553.0}, {"date": "2013-07-17", "close": 10.900008, "volume": 2174995.0}, {"date": "2013-07-18", "close": 10.943748, "volume": 2618672.0}, {"date": "2013-07-19", "close": 11.083716, "volume": 3005589.0}, {"date": "2013-07-22", "close": 11.232432, "volume": 2622220.0}, {"date": "2013-07-23", "close": 11.083716, "volume": 2383824.0}, {"date": "2013-07-24", "close": 10.900008, "volume": 3292567.0}, {"date": "2013-07-25", "close": 10.567584, "volume": 6966978.0}, {"date": "2013-07-26", "close": 10.698804, "volume": 5436365.0}, {"date": "2013-07-29", "close": 10.45386, "volume": 2153800.0}, {"date": "2013-07-30", "close": 10.427616, "volume": 4050064.0}, {"date": "2013-07-31", "close": 10.45386, "volume": 4804521.0}, {"date": "2013-08-01", "close": 10.637568, "volume": 5465295.0}, {"date": "2013-08-02", "close": 10.67256, "volume": 2904049.0}, {"date": "2013-08-05", "close": 10.611324, "volume": 1720385.0}, {"date": "2013-08-06", "close": 10.523844, "volume": 2929662.0}, {"date": "2013-08-07", "close": 10.340136, "volume": 4153615.0}, {"date": "2013-08-08", "close": 10.32264, "volume": 4356818.0}, {"date": "2013-08-09", "close": 10.313892, "volume": 2346534.0}, {"date": "2013-08-12", "close": 10.383876, "volume": 3186796.0}, {"date": "2013-08-13", "close": 10.383876, "volume": 3751544.0}, {"date": "2013-08-14", "close": 10.445112, "volume": 4428426.0}, {"date": "2013-08-15", "close": 10.445112, "volume": 2234962.0}, {"date": "2013-08-16", "close": 10.532592, "volume": 2979619.0}, {"date": "2013-08-19", "close": 10.550088, "volume": 2447428.0}, {"date": "2013-08-20", "close": 10.620072, "volume": 3268969.0}, {"date": "2013-08-21", "close": 10.733796, "volume": 3502900.0}, {"date": "2013-08-22", "close": 11.354904, "volume": 10957197.0}, {"date": "2013-08-23", "close": 11.599848, "volume": 4598576.0}, {"date": "2013-08-26", "close": 11.50362, "volume": 3402340.0}, {"date": "2013-08-27", "close": 11.276172, "volume": 5722797.0}, {"date": "2013-08-28", "close": 11.346156, "volume": 4746325.0}, {"date": "2013-08-29", "close": 11.442384, "volume": 4606377.0}, {"date": "2013-08-30", "close": 11.5911, "volume": 4326965.0}, {"date": "2013-09-02", "close": 12.11598, "volume": 4584835.0}, {"date": "2013-09-03", "close": 12.229704, "volume": 4310709.0}, {"date": "2013-09-04", "close": 12.212208, "volume": 3217859.0}, {"date": "2013-09-05", "close": 12.142224, "volume": 3523301.0}, {"date": "2013-09-06", "close": 12.11598, "volume": 4188877.0}, {"date": "2013-09-09", "close": 12.212208, "volume": 2881464.0}, {"date": "2013-09-10", "close": 12.343428, "volume": 1840010.0}, {"date": "2013-09-11", "close": 12.37842, "volume": 4472758.0}, {"date": "2013-09-12", "close": 12.325932, "volume": 4668539.0}, {"date": "2013-09-13", "close": 12.185964, "volume": 2870249.0}, {"date": "2013-09-16", "close": 12.194712, "volume": 2368701.0}, {"date": "2013-09-17", "close": 12.168468, "volume": 4430793.0}, {"date": "2013-09-18", "close": 12.124728, "volume": 2893861.0}, {"date": "2013-09-19", "close": 12.308436, "volume": 7237666.0}, {"date": "2013-09-20", "close": 12.64086, "volume": 4404198.0}, {"date": "2013-09-23", "close": 12.395916, "volume": 3127634.0}, {"date": "2013-09-24", "close": 12.430908, "volume": 1402634.0}, {"date": "2013-09-25", "close": 12.492144, "volume": 1733347.0}, {"date": "2013-09-26", "close": 12.500892, "volume": 1548911.0}, {"date": "2013-09-27", "close": 12.658356, "volume": 3645207.0}, {"date": "2013-09-30", "close": 12.33468, "volume": 2559091.0}, {"date": "2013-10-01", "close": 12.562128, "volume": 3180112.0}, {"date": "2013-10-02", "close": 12.667104, "volume": 2388053.0}, {"date": "2013-10-03", "close": 12.387168, "volume": 2621303.0}, {"date": "2013-10-04", "close": 12.360924, "volume": 1684425.0}, {"date": "2013-10-07", "close": 12.439656, "volume": 2014531.0}, {"date": "2013-10-08", "close": 12.33468, "volume": 2017000.0}, {"date": "2013-10-09", "close": 12.20346, "volume": 2518318.0}, {"date": "2013-10-10", "close": 12.220956, "volume": 2244369.0}, {"date": "2013-10-11", "close": 12.448404, "volume": 3113389.0}, {"date": "2013-10-14", "close": 12.395916, "volume": 1616850.0}, {"date": "2013-10-15", "close": 12.780828, "volume": 4215885.0}, {"date": "2013-10-16", "close": 12.780828, "volume": 3637495.0}, {"date": "2013-10-17", "close": 12.780828, "volume": 3707077.0}, {"date": "2013-10-18", "close": 12.710844, "volume": 1635193.0}, {"date": "2013-10-21", "close": 12.59712, "volume": 2240632.0}, {"date": "2013-10-22", "close": 12.4659, "volume": 3885239.0}, {"date": "2013-10-23", "close": 12.649608, "volume": 4949268.0}, {"date": "2013-10-24", "close": 12.605868, "volume": 2301016.0}, {"date": "2013-10-25", "close": 12.81582, "volume": 5142260.0}, {"date": "2013-10-28", "close": 12.789576, "volume": 5050200.0}, {"date": "2013-10-29", "close": 12.474648, "volume": 3017112.0}, {"date": "2013-10-30", "close": 12.702096, "volume": 2393672.0}, {"date": "2013-10-31", "close": 12.798324, "volume": 2917486.0}, {"date": "2013-11-01", "close": 12.719592, "volume": 1149206.0}, {"date": "2013-11-04", "close": 12.579624, "volume": 1420493.0}, {"date": "2013-11-05", "close": 12.833316, "volume": 1164656.0}, {"date": "2013-11-06", "close": 12.658356, "volume": 1791904.0}, {"date": "2013-11-07", "close": 12.72834, "volume": 1763358.0}, {"date": "2013-11-08", "close": 12.55338, "volume": 1673340.0}, {"date": "2013-11-11", "close": 12.457152, "volume": 1629363.0}, {"date": "2013-11-12", "close": 12.754584, "volume": 3153877.0}, {"date": "2013-11-13", "close": 12.50964, "volume": 2065876.0}, {"date": "2013-11-14", "close": 12.457152, "volume": 1276342.0}, {"date": "2013-11-15", "close": 12.710844, "volume": 1692364.0}, {"date": "2013-11-18", "close": 12.605868, "volume": 1344528.0}, {"date": "2013-11-19", "close": 12.474648, "volume": 1437990.0}, {"date": "2013-11-20", "close": 12.264696, "volume": 3044906.0}, {"date": "2013-11-21", "close": 12.33468, "volume": 2017614.0}, {"date": "2013-11-22", "close": 12.474648, "volume": 1346264.0}, {"date": "2013-11-25", "close": 12.518388, "volume": 1610416.0}, {"date": "2013-11-26", "close": 12.50964, "volume": 3192126.0}, {"date": "2013-11-27", "close": 12.37842, "volume": 1427966.0}, {"date": "2013-11-28", "close": 12.37842, "volume": 2554998.0}, {"date": "2013-11-29", "close": 12.20346, "volume": 3263751.0}, {"date": "2013-12-02", "close": 12.194712, "volume": 1920885.0}, {"date": "2013-12-03", "close": 12.20346, "volume": 2167540.0}, {"date": "2013-12-04", "close": 12.238452, "volume": 2202968.0}, {"date": "2013-12-05", "close": 11.923524, "volume": 4180900.0}, {"date": "2013-12-06", "close": 11.923524, "volume": 1676107.0}, {"date": "2013-12-09", "close": 11.792304, "volume": 2275314.0}, {"date": "2013-12-10", "close": 11.617344, "volume": 3505881.0}, {"date": "2013-12-11", "close": 11.669832, "volume": 2183464.0}, {"date": "2013-12-12", "close": 11.363652, "volume": 4333306.0}, {"date": "2013-12-13", "close": 11.486124, "volume": 4096570.0}, {"date": "2013-12-16", "close": 11.433636, "volume": 1443488.0}, {"date": "2013-12-17", "close": 11.713572, "volume": 3788623.0}, {"date": "2013-12-18", "close": 11.687328, "volume": 3147595.0}, {"date": "2013-12-19", "close": 11.958516, "volume": 4270601.0}, {"date": "2013-12-20", "close": 12.011004, "volume": 5828872.0}, {"date": "2013-12-23", "close": 11.98476, "volume": 1689588.0}, {"date": "2013-12-24", "close": 12.238452, "volume": 989170.0}, {"date": "2013-12-27", "close": 12.220956, "volume": 793634.0}, {"date": "2013-12-30", "close": 12.299688, "volume": 864867.0}, {"date": "2013-12-31", "close": 12.308436, "volume": 717425.0}, {"date": "2014-01-02", "close": 12.299688, "volume": 869150.0}, {"date": "2014-01-03", "close": 12.255948, "volume": 1016954.0}, {"date": "2014-01-06", "close": 12.220956, "volume": 1252072.0}, {"date": "2014-01-07", "close": 12.150972, "volume": 1520732.0}, {"date": "2014-01-08", "close": 12.264696, "volume": 1485521.0}, {"date": "2014-01-09", "close": 12.308436, "volume": 965450.0}, {"date": "2014-01-10", "close": 12.238452, "volume": 819345.0}, {"date": "2014-01-13", "close": 12.080988, "volume": 1955898.0}, {"date": "2014-01-14", "close": 11.844792, "volume": 1879571.0}, {"date": "2014-01-15", "close": 11.8098, "volume": 2286895.0}, {"date": "2014-01-16", "close": 12.098484, "volume": 1636869.0}, {"date": "2014-01-17", "close": 12.098484, "volume": 1099710.0}, {"date": "2014-01-20", "close": 12.325932, "volume": 2020303.0}, {"date": "2014-01-21", "close": 12.42216, "volume": 1455415.0}, {"date": "2014-01-22", "close": 12.4659, "volume": 2181716.0}, {"date": "2014-01-23", "close": 12.15972, "volume": 2177135.0}, {"date": "2014-01-24", "close": 12.142224, "volume": 1320386.0}, {"date": "2014-01-28", "close": 12.019752, "volume": 2656752.0}, {"date": "2014-01-29", "close": 12.229704, "volume": 3071621.0}, {"date": "2014-01-30", "close": 12.194712, "volume": 2662734.0}, {"date": "2014-01-31", "close": 12.229704, "volume": 3247816.0}, {"date": "2014-02-03", "close": 12.448404, "volume": 2528964.0}, {"date": "2014-02-04", "close": 12.352176, "volume": 5017473.0}, {"date": "2014-02-05", "close": 12.33468, "volume": 3150062.0}, {"date": "2014-02-06", "close": 12.439656, "volume": 2275484.0}, {"date": "2014-02-07", "close": 12.693348, "volume": 3111623.0}, {"date": "2014-02-10", "close": 12.579624, "volume": 2420280.0}, {"date": "2014-02-11", "close": 12.833316, "volume": 2474997.0}, {"date": "2014-02-12", "close": 12.999528, "volume": 2468898.0}, {"date": "2014-02-13", "close": 12.780828, "volume": 1918205.0}, {"date": "2014-02-14", "close": 12.94704, "volume": 2208899.0}, {"date": "2014-02-17", "close": 13.095756, "volume": 1772246.0}, {"date": "2014-02-18", "close": 12.920796, "volume": 1328704.0}, {"date": "2014-02-19", "close": 12.99078, "volume": 3000621.0}, {"date": "2014-02-20", "close": 12.72834, "volume": 6448632.0}, {"date": "2014-02-21", "close": 12.719592, "volume": 2917840.0}, {"date": "2014-02-24", "close": 12.737088, "volume": 2383705.0}, {"date": "2014-02-25", "close": 12.579624, "volume": 3741587.0}, {"date": "2014-02-26", "close": 12.754584, "volume": 3266624.0}, {"date": "2014-02-27", "close": 12.632112, "volume": 4930687.0}, {"date": "2014-02-28", "close": 12.632112, "volume": 2743820.0}, {"date": "2014-03-03", "close": 12.912048, "volume": 2757186.0}, {"date": "2014-03-04", "close": 12.754584, "volume": 3338951.0}, {"date": "2014-03-05", "close": 12.973284, "volume": 2996256.0}, {"date": "2014-03-06", "close": 12.85956, "volume": 4527279.0}, {"date": "2014-03-07", "close": 12.99078, "volume": 1739183.0}, {"date": "2014-03-10", "close": 12.920796, "volume": 1483744.0}, {"date": "2014-03-11", "close": 12.868308, "volume": 2143665.0}, {"date": "2014-03-12", "close": 12.737088, "volume": 1468802.0}, {"date": "2014-03-13", "close": 12.588372, "volume": 3176199.0}, {"date": "2014-03-14", "close": 12.535884, "volume": 2120079.0}, {"date": "2014-03-17", "close": 12.605868, "volume": 3159092.0}, {"date": "2014-03-18", "close": 12.614616, "volume": 1836297.0}, {"date": "2014-03-19", "close": 12.55338, "volume": 4433432.0}, {"date": "2014-03-20", "close": 12.439656, "volume": 6829839.0}, {"date": "2014-03-21", "close": 12.623364, "volume": 3546759.0}, {"date": "2014-03-24", "close": 12.55338, "volume": 5186157.0}, {"date": "2014-03-25", "close": 12.50964, "volume": 1982053.0}, {"date": "2014-03-26", "close": 12.544632, "volume": 2178176.0}, {"date": "2014-03-27", "close": 12.570876, "volume": 2440496.0}, {"date": "2014-03-28", "close": 12.50964, "volume": 5057644.0}, {"date": "2014-03-31", "close": 12.500892, "volume": 2168522.0}, {"date": "2014-04-01", "close": 12.457152, "volume": 2145318.0}, {"date": "2014-04-02", "close": 12.483396, "volume": 2281796.0}, {"date": "2014-04-03", "close": 12.4659, "volume": 2186669.0}, {"date": "2014-04-04", "close": 12.474648, "volume": 2426898.0}, {"date": "2014-04-07", "close": 12.562128, "volume": 2028382.0}, {"date": "2014-04-08", "close": 12.562128, "volume": 1093517.0}, {"date": "2014-04-09", "close": 12.745836, "volume": 2429063.0}, {"date": "2014-04-10", "close": 12.649608, "volume": 2015992.0}, {"date": "2014-04-11", "close": 12.605868, "volume": 1845664.0}, {"date": "2014-04-14", "close": 12.492144, "volume": 1878687.0}, {"date": "2014-04-15", "close": 12.562128, "volume": 1559614.0}, {"date": "2014-04-16", "close": 12.6846, "volume": 1451884.0}, {"date": "2014-04-17", "close": 12.833316, "volume": 1663583.0}, {"date": "2014-04-22", "close": 12.894552, "volume": 1418693.0}, {"date": "2014-04-23", "close": 13.043268, "volume": 2364011.0}, {"date": "2014-04-24", "close": 13.087008, "volume": 2564442.0}, {"date": "2014-04-28", "close": 13.122, "volume": 1651459.0}, {"date": "2014-04-29", "close": 12.999528, "volume": 3900501.0}, {"date": "2014-04-30", "close": 13.03452, "volume": 2073576.0}, {"date": "2014-05-01", "close": 12.982032, "volume": 1511992.0}, {"date": "2014-05-02", "close": 13.017024, "volume": 1407803.0}, {"date": "2014-05-05", "close": 13.104504, "volume": 1075033.0}, {"date": "2014-05-06", "close": 13.20948, "volume": 1782094.0}, {"date": "2014-05-07", "close": 13.288212, "volume": 3116041.0}, {"date": "2014-05-08", "close": 13.42818, "volume": 3185980.0}, {"date": "2014-05-09", "close": 13.29696, "volume": 2412918.0}, {"date": "2014-05-12", "close": 13.218228, "volume": 1362283.0}, {"date": "2014-05-13", "close": 13.261968, "volume": 2290590.0}, {"date": "2014-05-14", "close": 13.261968, "volume": 2000972.0}, {"date": "2014-05-15", "close": 13.323204, "volume": 1737538.0}, {"date": "2014-05-16", "close": 13.305708, "volume": 1122953.0}, {"date": "2014-05-19", "close": 13.069512, "volume": 1451030.0}, {"date": "2014-05-20", "close": 13.052016, "volume": 1953442.0}, {"date": "2014-05-21", "close": 13.07826, "volume": 1852861.0}, {"date": "2014-05-22", "close": 13.323204, "volume": 2287514.0}, {"date": "2014-05-23", "close": 13.314456, "volume": 894911.0}, {"date": "2014-05-26", "close": 13.366944, "volume": 1205436.0}, {"date": "2014-05-27", "close": 13.323204, "volume": 1076208.0}, {"date": "2014-05-28", "close": 13.29696, "volume": 1543741.0}, {"date": "2014-05-29", "close": 13.480668, "volume": 2847150.0}, {"date": "2014-05-30", "close": 13.200732, "volume": 4954211.0}, {"date": "2014-06-02", "close": 12.72834, "volume": 6521387.0}, {"date": "2014-06-03", "close": 12.623364, "volume": 6316799.0}, {"date": "2014-06-04", "close": 12.588372, "volume": 2952852.0}, {"date": "2014-06-05", "close": 12.614616, "volume": 2685059.0}, {"date": "2014-06-06", "close": 12.710844, "volume": 3000023.0}, {"date": "2014-06-10", "close": 12.64086, "volume": 2511304.0}, {"date": "2014-06-11", "close": 12.570876, "volume": 1734911.0}, {"date": "2014-06-12", "close": 12.439656, "volume": 1944712.0}, {"date": "2014-06-13", "close": 12.527136, "volume": 2553387.0}, {"date": "2014-06-16", "close": 12.518388, "volume": 1944240.0}, {"date": "2014-06-17", "close": 12.492144, "volume": 2437499.0}, {"date": "2014-06-18", "close": 12.50964, "volume": 4391216.0}, {"date": "2014-06-19", "close": 12.885804, "volume": 5545233.0}, {"date": "2014-06-20", "close": 12.710844, "volume": 3202123.0}, {"date": "2014-06-23", "close": 12.745836, "volume": 2880561.0}, {"date": "2014-06-24", "close": 12.780828, "volume": 2524754.0}, {"date": "2014-06-25", "close": 12.588372, "volume": 6278002.0}, {"date": "2014-06-26", "close": 12.789576, "volume": 3970761.0}, {"date": "2014-06-27", "close": 12.85956, "volume": 3257817.0}, {"date": "2014-06-30", "close": 12.789576, "volume": 2269947.0}, {"date": "2014-07-01", "close": 12.579624, "volume": 2370376.0}, {"date": "2014-07-02", "close": 12.605868, "volume": 2936324.0}, {"date": "2014-07-03", "close": 12.59712, "volume": 2598547.0}, {"date": "2014-07-04", "close": 12.588372, "volume": 2338581.0}, {"date": "2014-07-07", "close": 12.59712, "volume": 772769.0}, {"date": "2014-07-08", "close": 12.614616, "volume": 1720687.0}, {"date": "2014-07-09", "close": 12.387168, "volume": 2437676.0}, {"date": "2014-07-10", "close": 12.457152, "volume": 1335350.0}, {"date": "2014-07-11", "close": 12.570876, "volume": 2594351.0}, {"date": "2014-07-14", "close": 12.623364, "volume": 827604.0}, {"date": "2014-07-15", "close": 12.55338, "volume": 1681895.0}, {"date": "2014-07-16", "close": 12.579624, "volume": 1719465.0}, {"date": "2014-07-17", "close": 12.42216, "volume": 5135043.0}, {"date": "2014-07-18", "close": 12.4659, "volume": 4036864.0}, {"date": "2014-07-21", "close": 12.483396, "volume": 1481207.0}, {"date": "2014-07-22", "close": 12.457152, "volume": 1667910.0}, {"date": "2014-07-23", "close": 12.492144, "volume": 2264382.0}, {"date": "2014-07-24", "close": 12.500892, "volume": 2285210.0}, {"date": "2014-07-25", "close": 12.360924, "volume": 7122914.0}, {"date": "2014-07-28", "close": 12.457152, "volume": 2666187.0}, {"date": "2014-07-29", "close": 12.42216, "volume": 1591730.0}, {"date": "2014-07-30", "close": 12.4659, "volume": 2267458.0}, {"date": "2014-07-31", "close": 12.535884, "volume": 1923764.0}, {"date": "2014-08-01", "close": 12.448404, "volume": 2686039.0}, {"date": "2014-08-04", "close": 12.325932, "volume": 1799468.0}, {"date": "2014-08-05", "close": 12.264696, "volume": 2634725.0}, {"date": "2014-08-06", "close": 12.177216, "volume": 2232393.0}, {"date": "2014-08-07", "close": 12.080988, "volume": 4823352.0}, {"date": "2014-08-08", "close": 12.019752, "volume": 4479625.0}, {"date": "2014-08-11", "close": 12.0285, "volume": 2131086.0}, {"date": "2014-08-12", "close": 12.080988, "volume": 3244856.0}, {"date": "2014-08-13", "close": 12.177216, "volume": 2797691.0}, {"date": "2014-08-14", "close": 12.282192, "volume": 3853682.0}, {"date": "2014-08-15", "close": 12.299688, "volume": 2441846.0}, {"date": "2014-08-18", "close": 12.360924, "volume": 1857193.0}, {"date": "2014-08-19", "close": 12.404664, "volume": 3825065.0}, {"date": "2014-08-20", "close": 12.413412, "volume": 2625357.0}, {"date": "2014-08-21", "close": 12.929544, "volume": 8280660.0}, {"date": "2014-08-22", "close": 12.982032, "volume": 3980871.0}, {"date": "2014-08-25", "close": 13.410684, "volume": 6567791.0}, {"date": "2014-08-26", "close": 13.113252, "volume": 7876120.0}, {"date": "2014-08-27", "close": 13.29696, "volume": 2635189.0}, {"date": "2014-08-28", "close": 13.375692, "volume": 2840104.0}, {"date": "2014-08-29", "close": 13.585644, "volume": 5204048.0}, {"date": "2014-09-01", "close": 13.681872, "volume": 2366310.0}, {"date": "2014-09-02", "close": 14.101776, "volume": 5203153.0}, {"date": "2014-09-03", "close": 13.86558, "volume": 2941057.0}, {"date": "2014-09-04", "close": 13.82184, "volume": 2068781.0}, {"date": "2014-09-05", "close": 13.856832, "volume": 2209074.0}, {"date": "2014-09-08", "close": 13.795596, "volume": 1494877.0}, {"date": "2014-09-09", "close": 13.769352, "volume": 2050203.0}, {"date": "2014-09-10", "close": 13.638132, "volume": 3182213.0}, {"date": "2014-09-11", "close": 13.47192, "volume": 4765617.0}, {"date": "2014-09-12", "close": 13.366944, "volume": 3648979.0}, {"date": "2014-09-15", "close": 13.218228, "volume": 2546775.0}, {"date": "2014-09-16", "close": 13.20948, "volume": 3349681.0}, {"date": "2014-09-17", "close": 13.183236, "volume": 3747550.0}, {"date": "2014-09-18", "close": 13.270716, "volume": 3661597.0}, {"date": "2014-09-19", "close": 13.218228, "volume": 2797348.0}, {"date": "2014-09-22", "close": 13.16574, "volume": 2521079.0}, {"date": "2014-09-23", "close": 13.375692, "volume": 2143184.0}, {"date": "2014-09-24", "close": 13.218228, "volume": 1859252.0}, {"date": "2014-09-25", "close": 13.279464, "volume": 3909202.0}, {"date": "2014-09-26", "close": 13.008276, "volume": 3129394.0}, {"date": "2014-09-29", "close": 12.9033, "volume": 1540267.0}, {"date": "2014-09-30", "close": 13.095756, "volume": 3644031.0}, {"date": "2014-10-01", "close": 13.07826, "volume": 3264066.0}, {"date": "2014-10-02", "close": 12.982032, "volume": 1433537.0}, {"date": "2014-10-03", "close": 12.9033, "volume": 1839719.0}, {"date": "2014-10-06", "close": 12.94704, "volume": 832014.0}, {"date": "2014-10-07", "close": 12.833316, "volume": 3242679.0}, {"date": "2014-10-08", "close": 12.85956, "volume": 3659974.0}, {"date": "2014-10-09", "close": 13.095756, "volume": 3428559.0}, {"date": "2014-10-10", "close": 12.754584, "volume": 3603770.0}, {"date": "2014-10-13", "close": 12.562128, "volume": 2005291.0}, {"date": "2014-10-14", "close": 12.675852, "volume": 5448855.0}, {"date": "2014-10-15", "close": 12.37842, "volume": 4613981.0}, {"date": "2014-10-16", "close": 12.605868, "volume": 4311704.0}, {"date": "2014-10-17", "close": 12.483396, "volume": 3650234.0}, {"date": "2014-10-20", "close": 12.492144, "volume": 1283773.0}, {"date": "2014-10-21", "close": 12.535884, "volume": 1578829.0}, {"date": "2014-10-22", "close": 12.562128, "volume": 2080752.0}, {"date": "2014-10-23", "close": 12.37842, "volume": 3911904.0}, {"date": "2014-10-24", "close": 12.527136, "volume": 2013767.0}, {"date": "2014-10-27", "close": 12.710844, "volume": 2396367.0}, {"date": "2014-10-28", "close": 12.50964, "volume": 1902019.0}, {"date": "2014-10-29", "close": 12.50964, "volume": 2484763.0}, {"date": "2014-10-30", "close": 12.448404, "volume": 2837026.0}, {"date": "2014-10-31", "close": 12.483396, "volume": 3813176.0}, {"date": "2014-11-03", "close": 12.518388, "volume": 1888784.0}, {"date": "2014-11-04", "close": 12.527136, "volume": 1540769.0}, {"date": "2014-11-05", "close": 12.360924, "volume": 2267580.0}, {"date": "2014-11-06", "close": 12.42216, "volume": 2004982.0}, {"date": "2014-11-07", "close": 12.719592, "volume": 4763682.0}, {"date": "2014-11-10", "close": 12.579624, "volume": 3110870.0}, {"date": "2014-11-11", "close": 12.352176, "volume": 2824278.0}, {"date": "2014-11-12", "close": 12.177216, "volume": 3123978.0}, {"date": "2014-11-13", "close": 11.923524, "volume": 4370126.0}, {"date": "2014-11-14", "close": 11.923524, "volume": 2335194.0}, {"date": "2014-11-17", "close": 11.739816, "volume": 2037329.0}, {"date": "2014-11-18", "close": 11.704824, "volume": 1726663.0}, {"date": "2014-11-19", "close": 11.626092, "volume": 1955893.0}, {"date": "2014-11-20", "close": 11.41614, "volume": 3131548.0}, {"date": "2014-11-21", "close": 11.599848, "volume": 2089583.0}, {"date": "2014-11-24", "close": 12.019752, "volume": 4394169.0}, {"date": "2014-11-25", "close": 11.958516, "volume": 3718238.0}, {"date": "2014-11-26", "close": 11.906028, "volume": 2210756.0}, {"date": "2014-11-27", "close": 11.521116, "volume": 4485381.0}, {"date": "2014-11-28", "close": 10.7163, "volume": 9326983.0}, {"date": "2014-12-01", "close": 10.23516, "volume": 5263867.0}, {"date": "2014-12-02", "close": 10.287648, "volume": 5070233.0}, {"date": "2014-12-03", "close": 10.357632, "volume": 4112853.0}, {"date": "2014-12-04", "close": 9.97272, "volume": 9893400.0}, {"date": "2014-12-05", "close": 9.8415, "volume": 5175161.0}, {"date": "2014-12-08", "close": 9.920232, "volume": 3713353.0}, {"date": "2014-12-09", "close": 9.44784, "volume": 8684765.0}, {"date": "2014-12-10", "close": 9.439092, "volume": 5720996.0}, {"date": "2014-12-11", "close": 9.237888, "volume": 7280278.0}, {"date": "2014-12-12", "close": 9.544068, "volume": 5021366.0}, {"date": "2014-12-15", "close": 9.474084, "volume": 2958596.0}, {"date": "2014-12-16", "close": 9.4041, "volume": 4309540.0}, {"date": "2014-12-17", "close": 9.640296, "volume": 5050333.0}, {"date": "2014-12-18", "close": 9.771516, "volume": 4959966.0}, {"date": "2014-12-19", "close": 10.068948, "volume": 9196317.0}, {"date": "2014-12-22", "close": 10.401372, "volume": 3306524.0}, {"date": "2014-12-23", "close": 10.208916, "volume": 2944659.0}, {"date": "2014-12-24", "close": 10.270152, "volume": 1234970.0}, {"date": "2014-12-29", "close": 10.348884, "volume": 1559947.0}, {"date": "2014-12-30", "close": 10.14768, "volume": 2203048.0}, {"date": "2014-12-31", "close": 10.208916, "volume": 1066278.0}, {"date": "2015-01-02", "close": 10.217664, "volume": 912986.0}, {"date": "2015-01-05", "close": 10.32264, "volume": 1773579.0}, {"date": "2015-01-06", "close": 9.88524, "volume": 3663469.0}, {"date": "2015-01-07", "close": 9.727776, "volume": 2994005.0}, {"date": "2015-01-08", "close": 9.806508, "volume": 2565797.0}, {"date": "2015-01-09", "close": 10.068948, "volume": 2802292.0}, {"date": "2015-01-12", "close": 9.736524, "volume": 3228142.0}, {"date": "2015-01-13", "close": 9.474084, "volume": 4039680.0}, {"date": "2015-01-14", "close": 9.552816, "volume": 3243995.0}, {"date": "2015-01-15", "close": 9.307872, "volume": 6768350.0}, {"date": "2015-01-16", "close": 9.176652, "volume": 5263160.0}, {"date": "2015-01-19", "close": 9.27288, "volume": 3022128.0}, {"date": "2015-01-20", "close": 9.115416, "volume": 3267864.0}, {"date": "2015-01-21", "close": 9.09792, "volume": 5852462.0}, {"date": "2015-01-22", "close": 9.211644, "volume": 4973042.0}, {"date": "2015-01-23", "close": 9.49158, "volume": 3941732.0}, {"date": "2015-01-27", "close": 9.369108, "volume": 4078724.0}, {"date": "2015-01-28", "close": 9.439092, "volume": 4795219.0}, {"date": "2015-01-29", "close": 9.27288, "volume": 4748594.0}, {"date": "2015-01-30", "close": 9.342864, "volume": 13022545.0}, {"date": "2015-02-02", "close": 9.66654, "volume": 6815678.0}, {"date": "2015-02-03", "close": 10.23516, "volume": 7729547.0}, {"date": "2015-02-04", "close": 10.58508, "volume": 7847007.0}, {"date": "2015-02-05", "close": 10.375128, "volume": 4189933.0}, {"date": "2015-02-06", "close": 10.471356, "volume": 3059446.0}, {"date": "2015-02-09", "close": 10.445112, "volume": 1912377.0}, {"date": "2015-02-10", "close": 10.427616, "volume": 2370684.0}, {"date": "2015-02-11", "close": 10.340136, "volume": 3705402.0}, {"date": "2015-02-12", "close": 10.305144, "volume": 4250672.0}, {"date": "2015-02-13", "close": 10.838772, "volume": 5065788.0}, {"date": "2015-02-16", "close": 10.795032, "volume": 2567292.0}, {"date": "2015-02-17", "close": 10.830024, "volume": 2264904.0}, {"date": "2015-02-18", "close": 11.136204, "volume": 3986912.0}, {"date": "2015-02-19", "close": 11.1537, "volume": 5263418.0}, {"date": "2015-02-20", "close": 10.830024, "volume": 6444604.0}, {"date": "2015-02-23", "close": 10.76004, "volume": 3263386.0}, {"date": "2015-02-24", "close": 10.392624, "volume": 10298569.0}, {"date": "2015-02-25", "close": 10.62882, "volume": 4595575.0}, {"date": "2015-02-26", "close": 10.655064, "volume": 3027076.0}, {"date": "2015-02-27", "close": 10.681308, "volume": 5246696.0}, {"date": "2015-03-02", "close": 10.80378, "volume": 4681954.0}, {"date": "2015-03-03", "close": 10.698804, "volume": 4003801.0}, {"date": "2015-03-04", "close": 10.742544, "volume": 2881970.0}, {"date": "2015-03-05", "close": 10.725048, "volume": 3409331.0}, {"date": "2015-03-06", "close": 10.698804, "volume": 1978594.0}, {"date": "2015-03-09", "close": 10.418868, "volume": 3091972.0}, {"date": "2015-03-10", "close": 10.287648, "volume": 3271623.0}, {"date": "2015-03-11", "close": 10.112688, "volume": 3434328.0}, {"date": "2015-03-12", "close": 10.165176, "volume": 3250267.0}, {"date": "2015-03-13", "close": 10.0602, "volume": 2310837.0}, {"date": "2015-03-16", "close": 9.97272, "volume": 2036224.0}, {"date": "2015-03-17", "close": 10.173924, "volume": 2867867.0}, {"date": "2015-03-18", "close": 10.042704, "volume": 3199819.0}, {"date": "2015-03-19", "close": 10.14768, "volume": 4147579.0}, {"date": "2015-03-20", "close": 10.138932, "volume": 4186435.0}, {"date": "2015-03-23", "close": 10.19142, "volume": 2354094.0}, {"date": "2015-03-24", "close": 10.270152, "volume": 2018203.0}, {"date": "2015-03-25", "close": 10.296396, "volume": 2481597.0}, {"date": "2015-03-26", "close": 10.19142, "volume": 2834434.0}, {"date": "2015-03-27", "close": 10.243908, "volume": 4773588.0}, {"date": "2015-03-30", "close": 9.79776, "volume": 4754997.0}, {"date": "2015-03-31", "close": 9.893988, "volume": 4046182.0}, {"date": "2015-04-01", "close": 9.771516, "volume": 3550062.0}, {"date": "2015-04-02", "close": 9.88524, "volume": 3236623.0}, {"date": "2015-04-07", "close": 9.911484, "volume": 4117851.0}, {"date": "2015-04-08", "close": 10.10394, "volume": 4359392.0}, {"date": "2015-04-09", "close": 10.19142, "volume": 2852718.0}, {"date": "2015-04-10", "close": 10.480104, "volume": 2943085.0}, {"date": "2015-04-13", "close": 10.515096, "volume": 1955754.0}, {"date": "2015-04-14", "close": 10.602576, "volume": 1859834.0}, {"date": "2015-04-15", "close": 10.838772, "volume": 4251658.0}, {"date": "2015-04-16", "close": 11.092464, "volume": 4144522.0}, {"date": "2015-04-17", "close": 10.969992, "volume": 3324786.0}, {"date": "2015-04-20", "close": 10.926252, "volume": 3031115.0}, {"date": "2015-04-21", "close": 10.987488, "volume": 3508736.0}, {"date": "2015-04-22", "close": 10.725048, "volume": 4181965.0}, {"date": "2015-04-23", "close": 10.830024, "volume": 2600025.0}, {"date": "2015-04-24", "close": 11.258676, "volume": 4092901.0}, {"date": "2015-04-27", "close": 11.424888, "volume": 2708778.0}, {"date": "2015-04-28", "close": 11.433636, "volume": 3896661.0}, {"date": "2015-04-29", "close": 11.162448, "volume": 3152509.0}, {"date": "2015-04-30", "close": 11.144952, "volume": 2465628.0}, {"date": "2015-05-01", "close": 11.407392, "volume": 4416723.0}, {"date": "2015-05-04", "close": 11.573604, "volume": 2958682.0}, {"date": "2015-05-05", "close": 11.538612, "volume": 3947534.0}, {"date": "2015-05-06", "close": 11.556108, "volume": 2385277.0}, {"date": "2015-05-07", "close": 11.249928, "volume": 3207090.0}, {"date": "2015-05-08", "close": 10.873764, "volume": 3871165.0}, {"date": "2015-05-11", "close": 11.171196, "volume": 4183495.0}, {"date": "2015-05-12", "close": 11.267424, "volume": 2715760.0}, {"date": "2015-05-13", "close": 11.45988, "volume": 3921823.0}, {"date": "2015-05-14", "close": 11.45988, "volume": 2042291.0}, {"date": "2015-05-15", "close": 11.424888, "volume": 2458155.0}, {"date": "2015-05-18", "close": 11.293668, "volume": 1820297.0}, {"date": "2015-05-19", "close": 11.031228, "volume": 3221470.0}, {"date": "2015-05-20", "close": 10.786284, "volume": 4415468.0}, {"date": "2015-05-21", "close": 11.004984, "volume": 3403741.0}, {"date": "2015-05-22", "close": 11.19744, "volume": 3146652.0}, {"date": "2015-05-25", "close": 11.206188, "volume": 2268596.0}, {"date": "2015-05-26", "close": 11.354904, "volume": 2298369.0}, {"date": "2015-05-27", "close": 11.24118, "volume": 3082138.0}, {"date": "2015-05-28", "close": 11.214936, "volume": 2064412.0}, {"date": "2015-05-29", "close": 11.643588, "volume": 6229723.0}, {"date": "2015-06-01", "close": 11.72232, "volume": 4243875.0}, {"date": "2015-06-02", "close": 11.573604, "volume": 5608352.0}, {"date": "2015-06-03", "close": 11.407392, "volume": 3936321.0}, {"date": "2015-06-04", "close": 11.127456, "volume": 3052441.0}, {"date": "2015-06-05", "close": 11.039976, "volume": 2190008.0}, {"date": "2015-06-09", "close": 10.987488, "volume": 2704813.0}, {"date": "2015-06-10", "close": 11.06622, "volume": 3265293.0}, {"date": "2015-06-11", "close": 11.171196, "volume": 3538853.0}, {"date": "2015-06-12", "close": 11.319912, "volume": 3488229.0}, {"date": "2015-06-15", "close": 11.258676, "volume": 2522671.0}, {"date": "2015-06-16", "close": 11.127456, "volume": 2728964.0}, {"date": "2015-06-17", "close": 11.398644, "volume": 4118150.0}, {"date": "2015-06-18", "close": 11.293668, "volume": 5373450.0}, {"date": "2015-06-19", "close": 11.442384, "volume": 4603791.0}, {"date": "2015-06-22", "close": 11.311164, "volume": 2578748.0}, {"date": "2015-06-23", "close": 11.302416, "volume": 3827900.0}, {"date": "2015-06-24", "close": 11.24118, "volume": 3522923.0}, {"date": "2015-06-25", "close": 10.952496, "volume": 3230011.0}, {"date": "2015-06-26", "close": 10.23516, "volume": 8206223.0}, {"date": "2015-06-29", "close": 9.876492, "volume": 5879465.0}, {"date": "2015-06-30", "close": 10.471356, "volume": 6656303.0}, {"date": "2015-07-01", "close": 10.427616, "volume": 3725077.0}, {"date": "2015-07-02", "close": 10.646316, "volume": 2706695.0}, {"date": "2015-07-03", "close": 10.2789, "volume": 3723743.0}, {"date": "2015-07-06", "close": 9.902736, "volume": 3676251.0}, {"date": "2015-07-07", "close": 9.920232, "volume": 5645936.0}, {"date": "2015-07-08", "close": 9.736524, "volume": 3442786.0}, {"date": "2015-07-09", "close": 9.858996, "volume": 3754867.0}, {"date": "2015-07-10", "close": 9.937728, "volume": 2592365.0}, {"date": "2015-07-13", "close": 9.806508, "volume": 2445326.0}, {"date": "2015-07-14", "close": 9.824004, "volume": 3590973.0}, {"date": "2015-07-15", "close": 10.007712, "volume": 2578362.0}, {"date": "2015-07-16", "close": 9.832752, "volume": 4098262.0}, {"date": "2015-07-17", "close": 9.946476, "volume": 3111289.0}, {"date": "2015-07-20", "close": 9.8415, "volume": 2163161.0}, {"date": "2015-07-21", "close": 9.79776, "volume": 3214675.0}, {"date": "2015-07-22", "close": 9.657792, "volume": 4625500.0}, {"date": "2015-07-23", "close": 9.66654, "volume": 3260632.0}, {"date": "2015-07-24", "close": 9.631548, "volume": 3249561.0}, {"date": "2015-07-27", "close": 9.75402, "volume": 2380903.0}, {"date": "2015-07-28", "close": 10.01646, "volume": 5971331.0}, {"date": "2015-07-29", "close": 9.762768, "volume": 5884111.0}, {"date": "2015-07-30", "close": 9.92898, "volume": 5526509.0}, {"date": "2015-07-31", "close": 9.920232, "volume": 4804587.0}, {"date": "2015-08-03", "close": 9.789012, "volume": 2908925.0}, {"date": "2015-08-04", "close": 9.631548, "volume": 5713202.0}, {"date": "2015-08-05", "close": 9.281628, "volume": 5985717.0}, {"date": "2015-08-06", "close": 9.036684, "volume": 4082377.0}, {"date": "2015-08-07", "close": 8.765496, "volume": 6263537.0}, {"date": "2015-08-10", "close": 8.887968, "volume": 5218861.0}, {"date": "2015-08-11", "close": 8.87922, "volume": 4524811.0}, {"date": "2015-08-12", "close": 8.608032, "volume": 6093695.0}, {"date": "2015-08-13", "close": 8.861724, "volume": 7274489.0}, {"date": "2015-08-14", "close": 8.459316, "volume": 5499417.0}, {"date": "2015-08-17", "close": 8.363088, "volume": 3813430.0}, {"date": "2015-08-18", "close": 8.214372, "volume": 3780840.0}, {"date": "2015-08-19", "close": 8.651772, "volume": 8005425.0}, {"date": "2015-08-20", "close": 7.52328, "volume": 15950608.0}, {"date": "2015-08-21", "close": 7.409556, "volume": 14001463.0}, {"date": "2015-08-24", "close": 6.980904, "volume": 10507706.0}, {"date": "2015-08-25", "close": 6.744708, "volume": 16590676.0}, {"date": "2015-08-26", "close": 6.902172, "volume": 10307446.0}, {"date": "2015-08-27", "close": 7.120872, "volume": 9432517.0}, {"date": "2015-08-28", "close": 7.462044, "volume": 9002852.0}, {"date": "2015-08-31", "close": 7.225848, "volume": 5592834.0}, {"date": "2015-09-01", "close": 7.155864, "volume": 8567459.0}, {"date": "2015-09-02", "close": 6.832188, "volume": 8621443.0}, {"date": "2015-09-03", "close": 6.709716, "volume": 5536423.0}, {"date": "2015-09-04", "close": 6.718464, "volume": 6419460.0}, {"date": "2015-09-07", "close": 6.543504, "volume": 5976398.0}, {"date": "2015-09-08", "close": 6.753456, "volume": 6345275.0}, {"date": "2015-09-09", "close": 6.95466, "volume": 6493677.0}, {"date": "2015-09-10", "close": 6.491016, "volume": 6785123.0}, {"date": "2015-09-11", "close": 6.412284, "volume": 6160943.0}, {"date": "2015-09-14", "close": 6.281064, "volume": 7298026.0}, {"date": "2015-09-15", "close": 6.184836, "volume": 6655340.0}, {"date": "2015-09-16", "close": 6.176088, "volume": 10165184.0}, {"date": "2015-09-17", "close": 6.394788, "volume": 8269848.0}, {"date": "2015-09-18", "close": 6.176088, "volume": 6713570.0}, {"date": "2015-09-21", "close": 5.939892, "volume": 7092809.0}, {"date": "2015-09-22", "close": 6.001128, "volume": 4739744.0}, {"date": "2015-09-23", "close": 5.834916, "volume": 6777277.0}, {"date": "2015-09-24", "close": 5.86116, "volume": 5264214.0}, {"date": "2015-09-25", "close": 5.721192, "volume": 10039556.0}, {"date": "2015-09-28", "close": 5.957388, "volume": 4645232.0}, {"date": "2015-09-29", "close": 5.33628, "volume": 13977894.0}, {"date": "2015-10-06", "close": 5.56, "volume": 42124440.0}, {"date": "2015-10-07", "close": 6.1, "volume": 26381602.0}, {"date": "2015-10-08", "close": 6.43, "volume": 22006761.0}, {"date": "2015-10-09", "close": 6.5, "volume": 13055557.0}, {"date": "2015-10-12", "close": 6.27, "volume": 11218355.0}, {"date": "2015-10-13", "close": 5.93, "volume": 17190897.0}, {"date": "2015-10-14", "close": 5.49, "volume": 21825802.0}, {"date": "2015-10-15", "close": 5.52, "volume": 18761268.0}, {"date": "2015-10-16", "close": 5.47, "volume": 13938360.0}, {"date": "2015-10-19", "close": 5.47, "volume": 15625008.0}, {"date": "2015-10-20", "close": 5.36, "volume": 9455534.0}, {"date": "2015-10-21", "close": 5.6, "volume": 8146245.0}, {"date": "2015-10-22", "close": 5.92, "volume": 10877604.0}, {"date": "2015-10-23", "close": 6.02, "volume": 10714419.0}, {"date": "2015-10-26", "close": 5.85, "volume": 7398693.0}, {"date": "2015-10-27", "close": 5.64, "volume": 8900794.0}, {"date": "2015-10-29", "close": 5.48, "volume": 20407222.0}, {"date": "2015-10-30", "close": 5.5, "volume": 13570288.0}, {"date": "2015-11-02", "close": 5.35, "volume": 7529228.0}, {"date": "2015-11-03", "close": 5.51, "volume": 9260747.0}, {"date": "2015-11-04", "close": 5.52, "volume": 9956742.0}, {"date": "2015-11-05", "close": 5.45, "volume": 7332234.0}, {"date": "2015-11-06", "close": 5.4, "volume": 9338357.0}, {"date": "2015-11-09", "close": 5.11, "volume": 11608823.0}, {"date": "2015-11-10", "close": 5.07, "volume": 11126935.0}, {"date": "2015-11-11", "close": 5.17, "volume": 11604553.0}, {"date": "2015-11-12", "close": 5.1, "volume": 8038386.0}, {"date": "2015-11-13", "close": 4.74, "volume": 16896127.0}, {"date": "2015-11-16", "close": 4.88, "volume": 12600291.0}, {"date": "2015-11-17", "close": 5.24, "volume": 13235631.0}, {"date": "2015-11-18", "close": 5.29, "volume": 7553127.0}, {"date": "2015-11-19", "close": 5.45, "volume": 7766037.0}, {"date": "2015-11-20", "close": 5.48, "volume": 9470293.0}, {"date": "2015-11-23", "close": 5.45, "volume": 4945831.0}, {"date": "2015-11-24", "close": 5.44, "volume": 5479480.0}, {"date": "2015-11-25", "close": 5.61, "volume": 9043773.0}, {"date": "2015-11-26", "close": 5.54, "volume": 6946992.0}, {"date": "2015-11-27", "close": 5.6, "volume": 4780107.0}, {"date": "2015-11-30", "close": 5.6, "volume": 10634628.0}, {"date": "2015-12-01", "close": 5.7, "volume": 9849077.0}, {"date": "2015-12-02", "close": 5.65, "volume": 4741356.0}, {"date": "2015-12-03", "close": 5.55, "volume": 6307008.0}, {"date": "2015-12-04", "close": 5.42, "volume": 5103093.0}, {"date": "2015-12-07", "close": 5.12, "volume": 10000887.0}, {"date": "2015-12-08", "close": 4.98, "volume": 20399019.0}, {"date": "2015-12-09", "close": 4.82, "volume": 21609125.0}, {"date": "2015-12-10", "close": 4.78, "volume": 9629909.0}, {"date": "2015-12-11", "close": 4.68, "volume": 6961084.0}, {"date": "2015-12-14", "close": 4.47, "volume": 12582527.0}, {"date": "2015-12-15", "close": 4.35, "volume": 14977879.0}, {"date": "2015-12-16", "close": 4.53, "volume": 13962763.0}, {"date": "2015-12-17", "close": 4.4, "volume": 17319554.0}, {"date": "2015-12-18", "close": 4.47, "volume": 17795765.0}, {"date": "2015-12-21", "close": 4.46, "volume": 9501777.0}, {"date": "2015-12-22", "close": 4.38, "volume": 8882362.0}, {"date": "2015-12-23", "close": 4.51, "volume": 5941795.0}, {"date": "2015-12-24", "close": 4.79, "volume": 5432609.0}, {"date": "2015-12-29", "close": 4.66, "volume": 6773236.0}, {"date": "2015-12-30", "close": 4.74, "volume": 3996492.0}, {"date": "2015-12-31", "close": 4.7, "volume": 2917983.0}, {"date": "2016-01-04", "close": 4.9, "volume": 5524711.0}, {"date": "2016-01-05", "close": 4.83, "volume": 5718988.0}, {"date": "2016-01-06", "close": 4.71, "volume": 6846296.0}, {"date": "2016-01-07", "close": 4.35, "volume": 10624829.0}, {"date": "2016-01-08", "close": 4.44, "volume": 10001706.0}, {"date": "2016-01-11", "close": 4.25, "volume": 9808906.0}, {"date": "2016-01-12", "close": 4.05, "volume": 10981544.0}, {"date": "2016-01-13", "close": 4.18, "volume": 10477083.0}, {"date": "2016-01-14", "close": 4.05, "volume": 9203850.0}, {"date": "2016-01-15", "close": 4.05, "volume": 7640144.0}, {"date": "2016-01-18", "close": 3.82, "volume": 9555618.0}, {"date": "2016-01-19", "close": 3.82, "volume": 9232302.0}, {"date": "2016-01-20", "close": 3.46, "volume": 12954787.0}, {"date": "2016-01-21", "close": 3.69, "volume": 16641495.0}, {"date": "2016-01-22", "close": 3.84, "volume": 10096220.0}, {"date": "2016-01-25", "close": 4.05, "volume": 9598885.0}, {"date": "2016-01-27", "close": 3.88, "volume": 10130524.0}, {"date": "2016-01-28", "close": 3.87, "volume": 6488444.0}, {"date": "2016-01-29", "close": 4.1, "volume": 12405816.0}, {"date": "2016-02-01", "close": 4.21, "volume": 11080170.0}, {"date": "2016-02-02", "close": 4.01, "volume": 8250913.0}, {"date": "2016-02-03", "close": 3.8, "volume": 9814792.0}, {"date": "2016-02-04", "close": 3.99, "volume": 12058606.0}, {"date": "2016-02-05", "close": 4.01, "volume": 9720394.0}, {"date": "2016-02-08", "close": 3.97, "volume": 6709085.0}, {"date": "2016-02-09", "close": 3.82, "volume": 11684932.0}, {"date": "2016-02-10", "close": 3.77, "volume": 13950687.0}, {"date": "2016-02-11", "close": 3.68, "volume": 6260765.0}, {"date": "2016-02-12", "close": 3.64, "volume": 9024768.0}, {"date": "2016-02-15", "close": 3.7, "volume": 13418426.0}, {"date": "2016-02-16", "close": 3.96, "volume": 14301412.0}, {"date": "2016-02-17", "close": 3.89, "volume": 10056177.0}, {"date": "2016-02-18", "close": 4.23, "volume": 14796913.0}, {"date": "2016-02-19", "close": 4.11, "volume": 12239910.0}, {"date": "2016-02-22", "close": 4.25, "volume": 8545383.0}, {"date": "2016-02-23", "close": 4.32, "volume": 11094298.0}, {"date": "2016-02-24", "close": 4.07, "volume": 8322063.0}, {"date": "2016-02-25", "close": 4.25, "volume": 7193672.0}, {"date": "2016-02-26", "close": 4.31, "volume": 6676761.0}, {"date": "2016-02-29", "close": 4.43, "volume": 10327048.0}, {"date": "2016-03-01", "close": 4.59, "volume": 9062746.0}, {"date": "2016-03-02", "close": 4.71, "volume": 9415161.0}, {"date": "2016-03-03", "close": 4.96, "volume": 11074560.0}, {"date": "2016-03-04", "close": 5.13, "volume": 9023067.0}, {"date": "2016-03-07", "close": 5.23, "volume": 13464502.0}, {"date": "2016-03-08", "close": 5.08, "volume": 14348008.0}, {"date": "2016-03-09", "close": 5.02, "volume": 7971998.0}, {"date": "2016-03-10", "close": 5.08, "volume": 6107815.0}, {"date": "2016-03-11", "close": 5.07, "volume": 3912370.0}, {"date": "2016-03-14", "close": 5.2, "volume": 4798532.0}, {"date": "2016-03-15", "close": 4.94, "volume": 7084111.0}, {"date": "2016-03-16", "close": 5.01, "volume": 7055827.0}, {"date": "2016-03-17", "close": 5.26, "volume": 8672549.0}, {"date": "2016-03-18", "close": 5.37, "volume": 11530518.0}, {"date": "2016-03-21", "close": 5.2, "volume": 4799750.0}, {"date": "2016-03-22", "close": 5.15, "volume": 4905270.0}, {"date": "2016-03-23", "close": 4.97, "volume": 8092146.0}, {"date": "2016-03-24", "close": 5.06, "volume": 11451160.0}, {"date": "2016-03-29", "close": 5.01, "volume": 3945542.0}, {"date": "2016-03-30", "close": 4.94, "volume": 6443842.0}, {"date": "2016-03-31", "close": 5.09, "volume": 8067938.0}, {"date": "2016-04-01", "close": 4.9, "volume": 7183272.0}, {"date": "2016-04-04", "close": 4.63, "volume": 9269939.0}, {"date": "2016-04-05", "close": 4.57, "volume": 10680761.0}, {"date": "2016-04-06", "close": 4.64, "volume": 7802512.0}, {"date": "2016-04-07", "close": 4.65, "volume": 9170546.0}, {"date": "2016-04-08", "close": 4.47, "volume": 11796379.0}, {"date": "2016-04-11", "close": 4.65, "volume": 6842675.0}, {"date": "2016-04-12", "close": 4.66, "volume": 6130890.0}, {"date": "2016-04-13", "close": 4.82, "volume": 6674256.0}, {"date": "2016-04-14", "close": 5.0, "volume": 8464850.0}, {"date": "2016-04-15", "close": 5.0, "volume": 5610291.0}, {"date": "2016-04-18", "close": 4.71, "volume": 5763637.0}, {"date": "2016-04-19", "close": 4.98, "volume": 6577884.0}, {"date": "2016-04-20", "close": 5.1, "volume": 6828562.0}, {"date": "2016-04-21", "close": 5.55, "volume": 11860921.0}, {"date": "2016-04-22", "close": 5.39, "volume": 9365784.0}, {"date": "2016-04-26", "close": 5.19, "volume": 7694583.0}, {"date": "2016-04-27", "close": 5.3, "volume": 10370258.0}, {"date": "2016-04-28", "close": 5.47, "volume": 6350421.0}, {"date": "2016-04-29", "close": 5.49, "volume": 7336963.0}, {"date": "2016-05-02", "close": 5.41, "volume": 6126850.0}, {"date": "2016-05-03", "close": 5.31, "volume": 9129923.0}, {"date": "2016-05-04", "close": 5.08, "volume": 7644866.0}, {"date": "2016-05-05", "close": 5.26, "volume": 7003694.0}, {"date": "2016-05-06", "close": 5.08, "volume": 6759706.0}, {"date": "2016-05-09", "close": 5.2, "volume": 6237344.0}, {"date": "2016-05-10", "close": 5.07, "volume": 5779706.0}, {"date": "2016-05-11", "close": 5.08, "volume": 5977041.0}, {"date": "2016-05-12", "close": 5.36, "volume": 7190704.0}, {"date": "2016-05-13", "close": 5.42, "volume": 7308829.0}, {"date": "2016-05-16", "close": 5.42, "volume": 6024051.0}, {"date": "2016-05-17", "close": 5.63, "volume": 8866361.0}, {"date": "2016-05-18", "close": 5.75, "volume": 9889442.0}, {"date": "2016-05-19", "close": 5.57, "volume": 8140072.0}, {"date": "2016-05-20", "close": 5.69, "volume": 4980842.0}, {"date": "2016-05-23", "close": 5.49, "volume": 5540355.0}, {"date": "2016-05-24", "close": 5.39, "volume": 4517303.0}, {"date": "2016-05-25", "close": 5.59, "volume": 5212460.0}, {"date": "2016-05-26", "close": 5.74, "volume": 7364107.0}, {"date": "2016-05-27", "close": 5.69, "volume": 5916199.0}, {"date": "2016-05-30", "close": 5.78, "volume": 5026908.0}, {"date": "2016-05-31", "close": 5.71, "volume": 6383448.0}, {"date": "2016-06-01", "close": 5.6, "volume": 4398741.0}, {"date": "2016-06-02", "close": 5.49, "volume": 4580483.0}, {"date": "2016-06-03", "close": 5.56, "volume": 6044924.0}, {"date": "2016-06-06", "close": 5.71, "volume": 4395472.0}, {"date": "2016-06-07", "close": 5.75, "volume": 6481330.0}, {"date": "2016-06-08", "close": 5.95, "volume": 7212792.0}, {"date": "2016-06-09", "close": 6.0, "volume": 5189177.0}, {"date": "2016-06-10", "close": 5.86, "volume": 3752660.0}, {"date": "2016-06-14", "close": 5.58, "volume": 5838916.0}, {"date": "2016-06-15", "close": 5.39, "volume": 9754496.0}, {"date": "2016-06-16", "close": 5.34, "volume": 12127999.0}, {"date": "2016-06-17", "close": 5.35, "volume": 9699622.0}, {"date": "2016-06-20", "close": 5.85, "volume": 8427092.0}, {"date": "2016-06-21", "close": 5.78, "volume": 7041064.0}, {"date": "2016-06-22", "close": 5.88, "volume": 5867573.0}, {"date": "2016-06-23", "close": 5.87, "volume": 6494091.0}, {"date": "2016-06-24", "close": 5.61, "volume": 13221565.0}, {"date": "2016-06-27", "close": 5.59, "volume": 4504371.0}, {"date": "2016-06-28", "close": 5.45, "volume": 8237400.0}, {"date": "2016-06-29", "close": 5.53, "volume": 6958573.0}, {"date": "2016-06-30", "close": 5.75, "volume": 8753298.0}, {"date": "2016-07-01", "close": 5.76, "volume": 3247063.0}, {"date": "2016-07-04", "close": 5.89, "volume": 3737775.0}, {"date": "2016-07-05", "close": 5.82, "volume": 3725422.0}, {"date": "2016-07-06", "close": 5.56, "volume": 7620927.0}, {"date": "2016-07-07", "close": 5.69, "volume": 5542392.0}, {"date": "2016-07-08", "close": 5.64, "volume": 3904701.0}, {"date": "2016-07-11", "close": 5.68, "volume": 4801692.0}, {"date": "2016-07-12", "close": 5.66, "volume": 3943156.0}, {"date": "2016-07-13", "close": 5.74, "volume": 4419106.0}, {"date": "2016-07-14", "close": 5.69, "volume": 3457973.0}, {"date": "2016-07-15", "close": 5.78, "volume": 3466820.0}, {"date": "2016-07-18", "close": 5.83, "volume": 3003213.0}, {"date": "2016-07-19", "close": 5.87, "volume": 4723463.0}, {"date": "2016-07-20", "close": 5.87, "volume": 5867306.0}, {"date": "2016-07-21", "close": 5.9, "volume": 4914487.0}, {"date": "2016-07-22", "close": 5.99, "volume": 4460912.0}, {"date": "2016-07-25", "close": 5.94, "volume": 5115292.0}, {"date": "2016-07-26", "close": 5.78, "volume": 5857252.0}, {"date": "2016-07-27", "close": 5.81, "volume": 5435097.0}, {"date": "2016-07-28", "close": 5.68, "volume": 9234651.0}, {"date": "2016-07-29", "close": 5.5, "volume": 13128228.0}, {"date": "2016-08-01", "close": 5.7, "volume": 4485497.0}, {"date": "2016-08-02", "close": 5.48, "volume": 8701165.0}, {"date": "2016-08-03", "close": 5.33, "volume": 6698929.0}, {"date": "2016-08-04", "close": 5.46, "volume": 7870518.0}, {"date": "2016-08-05", "close": 5.63, "volume": 6293650.0}, {"date": "2016-08-08", "close": 5.66, "volume": 5091679.0}, {"date": "2016-08-09", "close": 5.59, "volume": 5856106.0}, {"date": "2016-08-10", "close": 5.51, "volume": 4024328.0}, {"date": "2016-08-11", "close": 5.51, "volume": 3148280.0}, {"date": "2016-08-12", "close": 5.64, "volume": 4738501.0}, {"date": "2016-08-15", "close": 5.6, "volume": 2627147.0}, {"date": "2016-08-16", "close": 5.74, "volume": 5305659.0}, {"date": "2016-08-17", "close": 5.84, "volume": 4522317.0}, {"date": "2016-08-18", "close": 5.77, "volume": 5829021.0}, {"date": "2016-08-19", "close": 5.56, "volume": 7920456.0}, {"date": "2016-08-22", "close": 5.48, "volume": 5419811.0}, {"date": "2016-08-23", "close": 5.54, "volume": 6128186.0}, {"date": "2016-08-24", "close": 5.58, "volume": 5307135.0}, {"date": "2016-08-25", "close": 5.46, "volume": 4181769.0}, {"date": "2016-08-26", "close": 5.39, "volume": 4736739.0}, {"date": "2016-08-29", "close": 5.26, "volume": 5688360.0}, {"date": "2016-08-30", "close": 5.25, "volume": 4867958.0}, {"date": "2016-08-31", "close": 5.26, "volume": 8396776.0}, {"date": "2016-09-01", "close": 5.09, "volume": 4686412.0}, {"date": "2016-09-02", "close": 5.19, "volume": 6752868.0}, {"date": "2016-09-05", "close": 5.25, "volume": 3455998.0}, {"date": "2016-09-06", "close": 5.16, "volume": 5148405.0}, {"date": "2016-09-07", "close": 5.19, "volume": 6189926.0}, {"date": "2016-09-08", "close": 5.13, "volume": 4866129.0}, {"date": "2016-09-09", "close": 5.41, "volume": 7703724.0}, {"date": "2016-09-12", "close": 5.18, "volume": 5230237.0}, {"date": "2016-09-13", "close": 5.08, "volume": 6255226.0}, {"date": "2016-09-14", "close": 4.97, "volume": 7904146.0}, {"date": "2016-09-15", "close": 4.9, "volume": 6415179.0}, {"date": "2016-09-16", "close": 4.93, "volume": 6311364.0}, {"date": "2016-09-19", "close": 4.9, "volume": 1470946.0}, {"date": "2016-09-20", "close": 4.75, "volume": 6959261.0}, {"date": "2016-09-21", "close": 4.87, "volume": 8054933.0}, {"date": "2016-09-22", "close": 5.05, "volume": 5547211.0}, {"date": "2016-09-23", "close": 5.2, "volume": 5768882.0}, {"date": "2016-09-26", "close": 5.18, "volume": 3811267.0}, {"date": "2016-09-27", "close": 5.18, "volume": 5061583.0}, {"date": "2016-09-28", "close": 4.99, "volume": 7564119.0}, {"date": "2016-09-29", "close": 5.36, "volume": 7396988.0}, {"date": "2016-09-30", "close": 5.42, "volume": 7653397.0}, {"date": "2016-10-03", "close": 5.52, "volume": 3539372.0}, {"date": "2016-10-04", "close": 5.53, "volume": 5136487.0}, {"date": "2016-10-05", "close": 5.42, "volume": 5354863.0}, {"date": "2016-10-06", "close": 5.59, "volume": 6167678.0}, {"date": "2016-10-07", "close": 5.62, "volume": 4256524.0}, {"date": "2016-10-10", "close": 5.56, "volume": 2481654.0}, {"date": "2016-10-11", "close": 5.79, "volume": 7396102.0}, {"date": "2016-10-12", "close": 5.65, "volume": 6147664.0}, {"date": "2016-10-13", "close": 5.56, "volume": 5032895.0}, {"date": "2016-10-14", "close": 5.54, "volume": 3710897.0}, {"date": "2016-10-17", "close": 5.59, "volume": 5191202.0}, {"date": "2016-10-18", "close": 5.67, "volume": 3118013.0}, {"date": "2016-10-19", "close": 5.62, "volume": 2821318.0}, {"date": "2016-10-20", "close": 5.66, "volume": 3345584.0}, {"date": "2016-10-21", "close": 5.61, "volume": 3158932.0}, {"date": "2016-10-24", "close": 5.55, "volume": 3238944.0}, {"date": "2016-10-25", "close": 5.59, "volume": 4845342.0}, {"date": "2016-10-26", "close": 5.46, "volume": 4388322.0}, {"date": "2016-10-27", "close": 5.3, "volume": 6121539.0}, {"date": "2016-10-28", "close": 5.38, "volume": 5092249.0}, {"date": "2016-10-31", "close": 5.35, "volume": 4881297.0}, {"date": "2016-11-01", "close": 5.38, "volume": 4124046.0}, {"date": "2016-11-02", "close": 5.25, "volume": 3896796.0}, {"date": "2016-11-03", "close": 5.27, "volume": 5350881.0}, {"date": "2016-11-04", "close": 5.17, "volume": 3956839.0}, {"date": "2016-11-07", "close": 5.37, "volume": 5066362.0}, {"date": "2016-11-08", "close": 5.45, "volume": 5298844.0}, {"date": "2016-11-09", "close": 5.2, "volume": 8645776.0}, {"date": "2016-11-10", "close": 5.42, "volume": 3613115.0}, {"date": "2016-11-11", "close": 5.42, "volume": 3550266.0}, {"date": "2016-11-14", "close": 5.46, "volume": 3777257.0}, {"date": "2016-11-15", "close": 5.5, "volume": 4585709.0}, {"date": "2016-11-16", "close": 5.66, "volume": 6370779.0}, {"date": "2016-11-17", "close": 5.64, "volume": 5456219.0}, {"date": "2016-11-18", "close": 5.68, "volume": 4040221.0}, {"date": "2016-11-21", "close": 5.83, "volume": 5060258.0}, {"date": "2016-11-22", "close": 5.95, "volume": 5281416.0}, {"date": "2016-11-23", "close": 6.04, "volume": 6113350.0}, {"date": "2016-11-24", "close": 6.02, "volume": 6168064.0}, {"date": "2016-11-25", "close": 6.07, "volume": 7985603.0}, {"date": "2016-11-28", "close": 6.0, "volume": 6507917.0}, {"date": "2016-11-29", "close": 6.04, "volume": 8226080.0}, {"date": "2016-11-30", "close": 5.94, "volume": 10225767.0}, {"date": "2016-12-01", "close": 6.46, "volume": 9195402.0}, {"date": "2016-12-02", "close": 6.49, "volume": 5805961.0}, {"date": "2016-12-05", "close": 6.42, "volume": 6028002.0}, {"date": "2016-12-06", "close": 6.58, "volume": 10151542.0}, {"date": "2016-12-07", "close": 6.41, "volume": 14469673.0}, {"date": "2016-12-08", "close": 6.45, "volume": 7150280.0}, {"date": "2016-12-09", "close": 6.55, "volume": 7984405.0}, {"date": "2016-12-12", "close": 6.79, "volume": 6240402.0}, {"date": "2016-12-13", "close": 6.72, "volume": 9325711.0}, {"date": "2016-12-14", "close": 6.76, "volume": 7596444.0}, {"date": "2016-12-15", "close": 6.5, "volume": 11526004.0}, {"date": "2016-12-16", "close": 6.47, "volume": 12448273.0}, {"date": "2016-12-19", "close": 6.48, "volume": 7911048.0}, {"date": "2016-12-20", "close": 6.41, "volume": 7521586.0}, {"date": "2016-12-21", "close": 6.37, "volume": 8709042.0}, {"date": "2016-12-22", "close": 6.37, "volume": 4901449.0}, {"date": "2016-12-23", "close": 6.44, "volume": 3493524.0}, {"date": "2016-12-28", "close": 6.5, "volume": 3263211.0}, {"date": "2016-12-29", "close": 6.59, "volume": 2363002.0}, {"date": "2016-12-30", "close": 6.59, "volume": 1851954.0}, {"date": "2017-01-03", "close": 6.64, "volume": 4108012.0}, {"date": "2017-01-04", "close": 6.61, "volume": 3165437.0}, {"date": "2017-01-05", "close": 6.72, "volume": 2870834.0}, {"date": "2017-01-06", "close": 6.71, "volume": 3160206.0}, {"date": "2017-01-09", "close": 6.78, "volume": 3782384.0}, {"date": "2017-01-10", "close": 6.75, "volume": 4098877.0}, {"date": "2017-01-11", "close": 6.93, "volume": 4933876.0}, {"date": "2017-01-12", "close": 6.93, "volume": 4218089.0}, {"date": "2017-01-13", "close": 7.15, "volume": 7182477.0}, {"date": "2017-01-16", "close": 7.2, "volume": 7774584.0}, {"date": "2017-01-17", "close": 7.16, "volume": 4921533.0}, {"date": "2017-01-18", "close": 7.25, "volume": 8252460.0}, {"date": "2017-01-19", "close": 7.25, "volume": 8251985.0}, {"date": "2017-01-20", "close": 7.27, "volume": 9125266.0}, {"date": "2017-01-23", "close": 7.17, "volume": 6942712.0}, {"date": "2017-01-24", "close": 7.25, "volume": 5082202.0}, {"date": "2017-01-25", "close": 7.25, "volume": 7354734.0}, {"date": "2017-01-27", "close": 7.34, "volume": 4893230.0}, {"date": "2017-01-30", "close": 7.25, "volume": 4013970.0}, {"date": "2017-01-31", "close": 7.09, "volume": 7207250.0}, {"date": "2017-02-01", "close": 7.2, "volume": 3770165.0}, {"date": "2017-02-02", "close": 7.16, "volume": 5247264.0}, {"date": "2017-02-03", "close": 7.03, "volume": 4827719.0}, {"date": "2017-02-06", "close": 7.1, "volume": 7818306.0}, {"date": "2017-02-07", "close": 7.04, "volume": 3771414.0}, {"date": "2017-02-08", "close": 6.9, "volume": 4925506.0}, {"date": "2017-02-09", "close": 7.1, "volume": 5493106.0}, {"date": "2017-02-10", "close": 7.22, "volume": 3884911.0}, {"date": "2017-02-13", "close": 7.29, "volume": 3318016.0}, {"date": "2017-02-14", "close": 7.3, "volume": 3506261.0}, {"date": "2017-02-15", "close": 7.25, "volume": 7043851.0}, {"date": "2017-02-16", "close": 7.09, "volume": 6328163.0}, {"date": "2017-02-17", "close": 6.87, "volume": 10522354.0}, {"date": "2017-02-20", "close": 6.87, "volume": 5026338.0}, {"date": "2017-02-21", "close": 6.9, "volume": 5499621.0}, {"date": "2017-02-22", "close": 6.98, "volume": 8346052.0}, {"date": "2017-02-23", "close": 6.81, "volume": 6042948.0}, {"date": "2017-02-24", "close": 6.6, "volume": 8352238.0}, {"date": "2017-02-27", "close": 6.53, "volume": 3485693.0}, {"date": "2017-02-28", "close": 6.56, "volume": 6114889.0}, {"date": "2017-03-01", "close": 6.48, "volume": 5179341.0}, {"date": "2017-03-02", "close": 6.48, "volume": 6988126.0}, {"date": "2017-03-03", "close": 6.35, "volume": 4645546.0}, {"date": "2017-03-06", "close": 6.3, "volume": 5986520.0}, {"date": "2017-03-07", "close": 6.31, "volume": 4858231.0}, {"date": "2017-03-08", "close": 6.42, "volume": 7731845.0}, {"date": "2017-03-09", "close": 6.35, "volume": 6430467.0}, {"date": "2017-03-10", "close": 6.4, "volume": 5757546.0}, {"date": "2017-03-13", "close": 6.36, "volume": 3981106.0}, {"date": "2017-03-14", "close": 6.54, "volume": 5601402.0}, {"date": "2017-03-15", "close": 6.57, "volume": 4663459.0}, {"date": "2017-03-16", "close": 6.81, "volume": 9742757.0}, {"date": "2017-03-17", "close": 6.66, "volume": 7661609.0}, {"date": "2017-03-20", "close": 6.61, "volume": 2721441.0}, {"date": "2017-03-21", "close": 6.65, "volume": 4902492.0}, {"date": "2017-03-22", "close": 6.58, "volume": 4360263.0}, {"date": "2017-03-23", "close": 6.72, "volume": 5950367.0}, {"date": "2017-03-24", "close": 6.69, "volume": 3200000.0}, {"date": "2017-03-27", "close": 6.84, "volume": 4559972.0}, {"date": "2017-03-28", "close": 6.93, "volume": 4097557.0}, {"date": "2017-03-29", "close": 7.08, "volume": 9366513.0}, {"date": "2017-03-30", "close": 7.14, "volume": 5683904.0}, {"date": "2017-03-31", "close": 7.05, "volume": 6070001.0}, {"date": "2017-04-03", "close": 7.04, "volume": 3137113.0}, {"date": "2017-04-04", "close": 7.02, "volume": 2719322.0}, {"date": "2017-04-05", "close": 7.12, "volume": 5318173.0}, {"date": "2017-04-06", "close": 7.14, "volume": 4148838.0}, {"date": "2017-04-07", "close": 7.31, "volume": 8024144.0}, {"date": "2017-04-10", "close": 7.45, "volume": 6404274.0}, {"date": "2017-04-11", "close": 7.46, "volume": 5067214.0}, {"date": "2017-04-12", "close": 7.52, "volume": 6701425.0}, {"date": "2017-04-13", "close": 7.52, "volume": 4719954.0}, {"date": "2017-04-18", "close": 7.4, "volume": 6579231.0}, {"date": "2017-04-19", "close": 7.38, "volume": 6324514.0}, {"date": "2017-04-20", "close": 7.36, "volume": 3957518.0}, {"date": "2017-04-21", "close": 7.42, "volume": 3288424.0}, {"date": "2017-04-24", "close": 7.47, "volume": 2877772.0}, {"date": "2017-04-26", "close": 7.53, "volume": 4709667.0}, {"date": "2017-04-27", "close": 7.26, "volume": 7706659.0}, {"date": "2017-04-28", "close": 7.18, "volume": 5842044.0}, {"date": "2017-05-01", "close": 7.17, "volume": 4392499.0}, {"date": "2017-05-02", "close": 7.36, "volume": 6874068.0}, {"date": "2017-05-03", "close": 7.53, "volume": 8686860.0}, {"date": "2017-05-04", "close": 7.51, "volume": 9049119.0}, {"date": "2017-05-05", "close": 7.34, "volume": 7508962.0}, {"date": "2017-05-08", "close": 7.58, "volume": 5842258.0}, {"date": "2017-05-09", "close": 7.78, "volume": 6728838.0}, {"date": "2017-05-10", "close": 7.85, "volume": 6761298.0}, {"date": "2017-05-11", "close": 7.92, "volume": 6761865.0}, {"date": "2017-05-12", "close": 7.71, "volume": 9573565.0}, {"date": "2017-05-15", "close": 7.78, "volume": 5330741.0}, {"date": "2017-05-16", "close": 7.83, "volume": 5302101.0}, {"date": "2017-05-17", "close": 7.72, "volume": 4164586.0}, {"date": "2017-05-18", "close": 7.73, "volume": 5389883.0}, {"date": "2017-05-19", "close": 7.59, "volume": 3680979.0}, {"date": "2017-05-22", "close": 7.89, "volume": 5960278.0}, {"date": "2017-05-23", "close": 7.85, "volume": 2985317.0}, {"date": "2017-05-24", "close": 7.86, "volume": 3571105.0}, {"date": "2017-05-25", "close": 8.01, "volume": 4388892.0}, {"date": "2017-05-26", "close": 7.93, "volume": 8530449.0}, {"date": "2017-05-29", "close": 7.99, "volume": 4675832.0}, {"date": "2017-05-30", "close": 7.93, "volume": 3129490.0}, {"date": "2017-05-31", "close": 7.7, "volume": 9825015.0}, {"date": "2017-06-01", "close": 7.69, "volume": 3843665.0}, {"date": "2017-06-02", "close": 7.69, "volume": 4270914.0}, {"date": "2017-06-05", "close": 7.77, "volume": 7133505.0}, {"date": "2017-06-06", "close": 7.43, "volume": 7110258.0}, {"date": "2017-06-07", "close": 7.45, "volume": 5898821.0}, {"date": "2017-06-08", "close": 7.4, "volume": 4461529.0}, {"date": "2017-06-09", "close": 7.32, "volume": 5454043.0}, {"date": "2017-06-13", "close": 7.54, "volume": 7290410.0}, {"date": "2017-06-14", "close": 7.38, "volume": 6907553.0}, {"date": "2017-06-15", "close": 7.13, "volume": 15429499.0}, {"date": "2017-06-16", "close": 7.17, "volume": 6750608.0}, {"date": "2017-06-19", "close": 7.19, "volume": 3551330.0}, {"date": "2017-06-20", "close": 6.99, "volume": 4938989.0}, {"date": "2017-06-21", "close": 6.77, "volume": 9540670.0}, {"date": "2017-06-22", "close": 6.9, "volume": 6124317.0}, {"date": "2017-06-23", "close": 6.92, "volume": 6368612.0}, {"date": "2017-06-26", "close": 6.85, "volume": 3389975.0}, {"date": "2017-06-27", "close": 6.82, "volume": 3584260.0}, {"date": "2017-06-28", "close": 6.79, "volume": 3669750.0}, {"date": "2017-06-29", "close": 6.83, "volume": 6233877.0}, {"date": "2017-06-30", "close": 6.86, "volume": 9856149.0}, {"date": "2017-07-03", "close": 6.95, "volume": 6602930.0}, {"date": "2017-07-04", "close": 7.03, "volume": 5274967.0}, {"date": "2017-07-05", "close": 7.06, "volume": 4666231.0}, {"date": "2017-07-06", "close": 6.96, "volume": 3738350.0}, {"date": "2017-07-07", "close": 6.86, "volume": 3787823.0}, {"date": "2017-07-10", "close": 6.9, "volume": 5704140.0}, {"date": "2017-07-11", "close": 6.92, "volume": 3150732.0}, {"date": "2017-07-12", "close": 6.98, "volume": 4373742.0}, {"date": "2017-07-13", "close": 6.99, "volume": 4720802.0}, {"date": "2017-07-14", "close": 7.19, "volume": 5724390.0}, {"date": "2017-07-17", "close": 7.23, "volume": 3996473.0}, {"date": "2017-07-18", "close": 7.24, "volume": 4909559.0}, {"date": "2017-07-19", "close": 7.19, "volume": 5380318.0}, {"date": "2017-07-20", "close": 7.21, "volume": 5089054.0}, {"date": "2017-07-21", "close": 7.15, "volume": 5943626.0}, {"date": "2017-07-24", "close": 6.87, "volume": 4885413.0}, {"date": "2017-07-25", "close": 6.74, "volume": 4617931.0}, {"date": "2017-07-26", "close": 6.92, "volume": 3836138.0}, {"date": "2017-07-27", "close": 6.92, "volume": 3990573.0}, {"date": "2017-07-28", "close": 6.86, "volume": 5260120.0}, {"date": "2017-07-31", "close": 6.92, "volume": 5123905.0}, {"date": "2017-08-01", "close": 7.19, "volume": 6698174.0}, {"date": "2017-08-02", "close": 7.14, "volume": 4358093.0}, {"date": "2017-08-03", "close": 7.18, "volume": 7424830.0}, {"date": "2017-08-04", "close": 7.2, "volume": 2247025.0}, {"date": "2017-08-07", "close": 7.29, "volume": 2372862.0}, {"date": "2017-08-08", "close": 7.3, "volume": 5061716.0}, {"date": "2017-08-09", "close": 7.15, "volume": 3131821.0}, {"date": "2017-08-10", "close": 7.03, "volume": 5005184.0}, {"date": "2017-08-11", "close": 6.88, "volume": 4021971.0}, {"date": "2017-08-14", "close": 6.95, "volume": 3204356.0}, {"date": "2017-08-15", "close": 6.85, "volume": 3311964.0}, {"date": "2017-08-16", "close": 7.22, "volume": 7458046.0}, {"date": "2017-08-17", "close": 7.34, "volume": 9906207.0}, {"date": "2017-08-18", "close": 7.46, "volume": 10235154.0}, {"date": "2017-08-21", "close": 7.34, "volume": 5815727.0}, {"date": "2017-08-22", "close": 7.33, "volume": 5145092.0}, {"date": "2017-08-23", "close": 7.47, "volume": 5455671.0}, {"date": "2017-08-24", "close": 7.49, "volume": 4670954.0}, {"date": "2017-08-25", "close": 7.59, "volume": 5743276.0}, {"date": "2017-08-28", "close": 7.6, "volume": 3739701.0}, {"date": "2017-08-29", "close": 7.56, "volume": 4113476.0}, {"date": "2017-08-30", "close": 7.65, "volume": 3944708.0}, {"date": "2017-08-31", "close": 7.65, "volume": 4246301.0}, {"date": "2017-09-01", "close": 7.68, "volume": 3588253.0}, {"date": "2017-09-04", "close": 7.67, "volume": 2707317.0}, {"date": "2017-09-05", "close": 7.69, "volume": 3059942.0}, {"date": "2017-09-06", "close": 7.75, "volume": 6065083.0}, {"date": "2017-09-07", "close": 7.76, "volume": 4061742.0}, {"date": "2017-09-08", "close": 7.75, "volume": 3937641.0}, {"date": "2017-09-11", "close": 7.85, "volume": 2894030.0}, {"date": "2017-09-12", "close": 7.77, "volume": 3733766.0}, {"date": "2017-09-13", "close": 7.72, "volume": 5634363.0}, {"date": "2017-09-14", "close": 7.75, "volume": 2909446.0}, {"date": "2017-09-15", "close": 7.64, "volume": 3654584.0}, {"date": "2017-09-18", "close": 7.6, "volume": 3396675.0}, {"date": "2017-09-19", "close": 7.57, "volume": 3744974.0}, {"date": "2017-09-20", "close": 7.48, "volume": 3900508.0}, {"date": "2017-09-21", "close": 7.41, "volume": 6209070.0}, {"date": "2017-09-22", "close": 7.36, "volume": 4016082.0}, {"date": "2017-09-25", "close": 7.35, "volume": 4268853.0}, {"date": "2017-09-26", "close": 7.39, "volume": 4695238.0}, {"date": "2017-09-27", "close": 7.45, "volume": 4160355.0}, {"date": "2017-09-28", "close": 7.5, "volume": 4177885.0}, {"date": "2017-09-29", "close": 7.48, "volume": 7969980.0}, {"date": "2017-10-02", "close": 7.4, "volume": 2734533.0}, {"date": "2017-10-03", "close": 7.34, "volume": 6867836.0}, {"date": "2017-10-04", "close": 7.23, "volume": 4299923.0}, {"date": "2017-10-05", "close": 7.15, "volume": 3937614.0}, {"date": "2017-10-06", "close": 7.08, "volume": 5877738.0}, {"date": "2017-10-09", "close": 7.09, "volume": 5255122.0}, {"date": "2017-10-10", "close": 7.0, "volume": 3917562.0}, {"date": "2017-10-11", "close": 7.02, "volume": 3946148.0}, {"date": "2017-10-12", "close": 7.12, "volume": 3919341.0}, {"date": "2017-10-13", "close": 7.17, "volume": 4097362.0}, {"date": "2017-10-16", "close": 7.35, "volume": 5853263.0}, {"date": "2017-10-17", "close": 7.39, "volume": 3583058.0}, {"date": "2017-10-18", "close": 7.38, "volume": 2789853.0}, {"date": "2017-10-19", "close": 7.56, "volume": 5776591.0}, {"date": "2017-10-20", "close": 7.55, "volume": 2807173.0}, {"date": "2017-10-23", "close": 7.52, "volume": 2238954.0}, {"date": "2017-10-24", "close": 7.46, "volume": 2894152.0}, {"date": "2017-10-25", "close": 7.6, "volume": 6338180.0}, {"date": "2017-10-26", "close": 7.7, "volume": 5262865.0}, {"date": "2017-10-27", "close": 7.85, "volume": 5430838.0}, {"date": "2017-10-30", "close": 7.98, "volume": 7176756.0}, {"date": "2017-10-31", "close": 7.94, "volume": 7701833.0}, {"date": "2017-11-01", "close": 8.08, "volume": 5363921.0}, {"date": "2017-11-02", "close": 8.12, "volume": 3319846.0}, {"date": "2017-11-03", "close": 8.17, "volume": 2450590.0}, {"date": "2017-11-06", "close": 8.25, "volume": 3633507.0}, {"date": "2017-11-07", "close": 8.44, "volume": 4332516.0}, {"date": "2017-11-08", "close": 8.35, "volume": 4761922.0}, {"date": "2017-11-09", "close": 8.39, "volume": 5394327.0}, {"date": "2017-11-10", "close": 8.39, "volume": 2380919.0}, {"date": "2017-11-13", "close": 8.36, "volume": 2784744.0}, {"date": "2017-11-14", "close": 8.27, "volume": 4591332.0}, {"date": "2017-11-15", "close": 8.08, "volume": 6826544.0}, {"date": "2017-11-16", "close": 8.1, "volume": 5691078.0}, {"date": "2017-11-17", "close": 8.18, "volume": 3131612.0}, {"date": "2017-11-20", "close": 8.18, "volume": 4995314.0}, {"date": "2017-11-21", "close": 8.26, "volume": 5556495.0}, {"date": "2017-11-22", "close": 8.39, "volume": 5259631.0}, {"date": "2017-11-23", "close": 8.52, "volume": 4929041.0}, {"date": "2017-11-24", "close": 8.58, "volume": 4819875.0}, {"date": "2017-11-27", "close": 8.59, "volume": 3803669.0}, {"date": "2017-11-28", "close": 8.8, "volume": 11635292.0}, {"date": "2017-11-29", "close": 9.04, "volume": 9314875.0}, {"date": "2017-11-30", "close": 8.93, "volume": 8634273.0}, {"date": "2017-12-01", "close": 9.07, "volume": 5627117.0}, {"date": "2017-12-04", "close": 9.1, "volume": 4423584.0}, {"date": "2017-12-05", "close": 9.12, "volume": 6428318.0}, {"date": "2017-12-06", "close": 8.91, "volume": 4614057.0}, {"date": "2017-12-07", "close": 9.01, "volume": 3390387.0}, {"date": "2017-12-08", "close": 9.13, "volume": 4816081.0}, {"date": "2017-12-11", "close": 9.13, "volume": 6929518.0}, {"date": "2017-12-12", "close": 9.3, "volume": 5771075.0}, {"date": "2017-12-13", "close": 9.27, "volume": 6057585.0}, {"date": "2017-12-14", "close": 9.17, "volume": 3823300.0}, {"date": "2017-12-15", "close": 9.1, "volume": 5165285.0}, {"date": "2017-12-18", "close": 9.13, "volume": 3572261.0}, {"date": "2017-12-19", "close": 9.24, "volume": 4654312.0}, {"date": "2017-12-20", "close": 9.18, "volume": 2640376.0}, {"date": "2017-12-21", "close": 9.38, "volume": 7005344.0}, {"date": "2017-12-22", "close": 9.41, "volume": 3954984.0}, {"date": "2017-12-27", "close": 9.45, "volume": 1454792.0}, {"date": "2017-12-28", "close": 9.53, "volume": 1425151.0}, {"date": "2017-12-29", "close": 9.42, "volume": 2012834.0}, {"date": "2018-01-02", "close": 9.44, "volume": 1650999.0}, {"date": "2018-01-03", "close": 9.57, "volume": 2178856.0}, {"date": "2018-01-04", "close": 9.53, "volume": 3011285.0}, {"date": "2018-01-05", "close": 9.58, "volume": 2319617.0}, {"date": "2018-01-08", "close": 9.62, "volume": 1955602.0}, {"date": "2018-01-09", "close": 9.76, "volume": 3433413.0}, {"date": "2018-01-10", "close": 9.53, "volume": 4408914.0}, {"date": "2018-01-11", "close": 9.61, "volume": 3388398.0}, {"date": "2018-01-12", "close": 9.57, "volume": 3546906.0}, {"date": "2018-01-15", "close": 9.4, "volume": 2760173.0}, {"date": "2018-01-16", "close": 9.15, "volume": 3172927.0}, {"date": "2018-01-17", "close": 9.19, "volume": 4596521.0}, {"date": "2018-01-18", "close": 9.13, "volume": 3471483.0}, {"date": "2018-01-19", "close": 8.95, "volume": 3214771.0}, {"date": "2018-01-22", "close": 9.01, "volume": 2881907.0}, {"date": "2018-01-23", "close": 9.29, "volume": 4285363.0}, {"date": "2018-01-24", "close": 9.27, "volume": 4555676.0}, {"date": "2018-01-25", "close": 9.29, "volume": 5711625.0}, {"date": "2018-01-29", "close": 9.43, "volume": 3071581.0}, {"date": "2018-01-30", "close": 9.35, "volume": 2551952.0}, {"date": "2018-01-31", "close": 9.34, "volume": 5114141.0}, {"date": "2018-02-01", "close": 9.39, "volume": 3308241.0}, {"date": "2018-02-02", "close": 9.6, "volume": 4719829.0}, {"date": "2018-02-05", "close": 9.4, "volume": 5391221.0}, {"date": "2018-02-06", "close": 8.82, "volume": 8984948.0}, {"date": "2018-02-07", "close": 8.95, "volume": 6746849.0}, {"date": "2018-02-08", "close": 8.77, "volume": 4115471.0}, {"date": "2018-02-09", "close": 8.41, "volume": 6184183.0}, {"date": "2018-02-12", "close": 8.43, "volume": 3976010.0}, {"date": "2018-02-13", "close": 8.32, "volume": 6025912.0}, {"date": "2018-02-14", "close": 8.31, "volume": 3073916.0}, {"date": "2018-02-15", "close": 8.88, "volume": 6639228.0}, {"date": "2018-02-16", "close": 8.95, "volume": 5556957.0}, {"date": "2018-02-19", "close": 9.13, "volume": 4106245.0}, {"date": "2018-02-20", "close": 9.22, "volume": 9045679.0}, {"date": "2018-02-21", "close": 9.32, "volume": 2917247.0}, {"date": "2018-02-22", "close": 9.09, "volume": 4553486.0}, {"date": "2018-02-23", "close": 9.16, "volume": 8008480.0}, {"date": "2018-02-26", "close": 9.22, "volume": 5632218.0}, {"date": "2018-02-27", "close": 9.2, "volume": 4321480.0}, {"date": "2018-02-28", "close": 9.05, "volume": 5405721.0}, {"date": "2018-03-01", "close": 8.9, "volume": 2786048.0}, {"date": "2018-03-02", "close": 8.79, "volume": 2567686.0}, {"date": "2018-03-05", "close": 8.75, "volume": 2090659.0}, {"date": "2018-03-06", "close": 8.93, "volume": 3434063.0}, {"date": "2018-03-07", "close": 8.79, "volume": 2484744.0}, {"date": "2018-03-08", "close": 8.7, "volume": 3148011.0}, {"date": "2018-03-09", "close": 8.54, "volume": 3121782.0}, {"date": "2018-03-12", "close": 8.81, "volume": 3853752.0}, {"date": "2018-03-13", "close": 8.82, "volume": 2830387.0}, {"date": "2018-03-14", "close": 8.79, "volume": 2846610.0}, {"date": "2018-03-15", "close": 8.66, "volume": 5331548.0}, {"date": "2018-03-16", "close": 8.84, "volume": 5366566.0}, {"date": "2018-03-19", "close": 9.07, "volume": 3798399.0}, {"date": "2018-03-20", "close": 9.03, "volume": 2868126.0}, {"date": "2018-03-21", "close": 9.15, "volume": 8127639.0}, {"date": "2018-03-22", "close": 9.19, "volume": 2903139.0}, {"date": "2018-03-23", "close": 8.95, "volume": 4049293.0}, {"date": "2018-03-26", "close": 8.98, "volume": 3335104.0}, {"date": "2018-03-27", "close": 8.93, "volume": 4878985.0}, {"date": "2018-03-28", "close": 8.85, "volume": 3148821.0}, {"date": "2018-03-29", "close": 8.7, "volume": 6279393.0}, {"date": "2018-04-03", "close": 8.82, "volume": 4575305.0}, {"date": "2018-04-04", "close": 8.78, "volume": 3002781.0}, {"date": "2018-04-05", "close": 8.77, "volume": 3521508.0}, {"date": "2018-04-06", "close": 8.79, "volume": 1813105.0}, {"date": "2018-04-09", "close": 8.71, "volume": 2443392.0}, {"date": "2018-04-10", "close": 8.81, "volume": 2289408.0}, {"date": "2018-04-11", "close": 8.86, "volume": 4323910.0}, {"date": "2018-04-12", "close": 8.99, "volume": 8140036.0}, {"date": "2018-04-13", "close": 9.03, "volume": 3528471.0}, {"date": "2018-04-16", "close": 9.23, "volume": 5707563.0}, {"date": "2018-04-17", "close": 9.35, "volume": 4343064.0}, {"date": "2018-04-18", "close": 9.49, "volume": 4686027.0}, {"date": "2018-04-19", "close": 9.52, "volume": 3884532.0}, {"date": "2018-04-20", "close": 9.38, "volume": 3719278.0}, {"date": "2018-04-23", "close": 9.2, "volume": 4243310.0}, {"date": "2018-04-24", "close": 9.26, "volume": 5760447.0}, {"date": "2018-04-26", "close": 9.49, "volume": 4549529.0}, {"date": "2018-04-27", "close": 9.62, "volume": 3663956.0}, {"date": "2018-04-30", "close": 9.75, "volume": 4577864.0}, {"date": "2018-05-01", "close": 9.64, "volume": 4820317.0}, {"date": "2018-05-02", "close": 9.65, "volume": 3624243.0}, {"date": "2018-05-03", "close": 9.79, "volume": 4159034.0}, {"date": "2018-05-04", "close": 9.72, "volume": 3931362.0}, {"date": "2018-05-07", "close": 9.97, "volume": 4473310.0}, {"date": "2018-05-08", "close": 9.85, "volume": 3241254.0}, {"date": "2018-05-09", "close": 9.94, "volume": 2999499.0}, {"date": "2018-05-10", "close": 9.95, "volume": 3372639.0}, {"date": "2018-05-11", "close": 9.85, "volume": 1891565.0}, {"date": "2018-05-14", "close": 9.85, "volume": 3355105.0}, {"date": "2018-05-15", "close": 9.62, "volume": 4348980.0}, {"date": "2018-05-16", "close": 9.73, "volume": 3551278.0}, {"date": "2018-05-17", "close": 9.78, "volume": 3126964.0}, {"date": "2018-05-18", "close": 10.1, "volume": 12444066.0}, {"date": "2018-05-21", "close": 10.0, "volume": 2873917.0}, {"date": "2018-05-22", "close": 9.94, "volume": 1983693.0}, {"date": "2018-05-23", "close": 9.8, "volume": 3317176.0}, {"date": "2018-05-24", "close": 9.75, "volume": 2871503.0}, {"date": "2018-05-25", "close": 9.66, "volume": 4179048.0}, {"date": "2018-05-28", "close": 9.49, "volume": 4122395.0}, {"date": "2018-05-29", "close": 9.51, "volume": 4026156.0}, {"date": "2018-05-30", "close": 9.48, "volume": 4029372.0}, {"date": "2018-05-31", "close": 9.6, "volume": 6489523.0}, {"date": "2018-06-01", "close": 9.45, "volume": 5055559.0}, {"date": "2018-06-04", "close": 9.59, "volume": 5373033.0}, {"date": "2018-06-05", "close": 9.36, "volume": 6652144.0}, {"date": "2018-06-06", "close": 9.65, "volume": 5906476.0}, {"date": "2018-06-07", "close": 9.85, "volume": 4473621.0}, {"date": "2018-06-08", "close": 9.94, "volume": 4657292.0}, {"date": "2018-06-12", "close": 9.9, "volume": 5312759.0}, {"date": "2018-06-13", "close": 9.75, "volume": 5310112.0}, {"date": "2018-06-14", "close": 9.7, "volume": 5623419.0}, {"date": "2018-06-15", "close": 9.86, "volume": 9184981.0}, {"date": "2018-06-18", "close": 9.86, "volume": 3997789.0}, {"date": "2018-06-19", "close": 9.83, "volume": 6069604.0}, {"date": "2018-06-20", "close": 9.84, "volume": 5247630.0}, {"date": "2018-06-21", "close": 9.89, "volume": 7772821.0}, {"date": "2018-06-22", "close": 9.72, "volume": 4799472.0}, {"date": "2018-06-25", "close": 9.89, "volume": 4366401.0}, {"date": "2018-06-26", "close": 9.92, "volume": 3698514.0}, {"date": "2018-06-27", "close": 9.98, "volume": 6538249.0}, {"date": "2018-06-28", "close": 10.11, "volume": 4249329.0}, {"date": "2018-06-29", "close": 10.03, "volume": 9194548.0}, {"date": "2018-07-02", "close": 9.85, "volume": 3090711.0}, {"date": "2018-07-03", "close": 9.92, "volume": 2705350.0}, {"date": "2018-07-04", "close": 9.88, "volume": 4087803.0}, {"date": "2018-07-05", "close": 9.89, "volume": 3902188.0}, {"date": "2018-07-06", "close": 10.15, "volume": 6459779.0}, {"date": "2018-07-09", "close": 10.07, "volume": 2407143.0}, {"date": "2018-07-10", "close": 10.09, "volume": 3962148.0}, {"date": "2018-07-11", "close": 9.73, "volume": 8492185.0}, {"date": "2018-07-12", "close": 9.43, "volume": 10856770.0}, {"date": "2018-07-13", "close": 9.72, "volume": 8165126.0}, {"date": "2018-07-16", "close": 9.61, "volume": 3450643.0}, {"date": "2018-07-17", "close": 9.41, "volume": 5456337.0}, {"date": "2018-07-18", "close": 9.38, "volume": 5086716.0}, {"date": "2018-07-19", "close": 9.32, "volume": 4529339.0}, {"date": "2018-07-20", "close": 9.45, "volume": 3018260.0}, {"date": "2018-07-23", "close": 9.43, "volume": 2082215.0}, {"date": "2018-07-24", "close": 9.39, "volume": 3446496.0}, {"date": "2018-07-25", "close": 9.53, "volume": 3964277.0}, {"date": "2018-07-26", "close": 9.46, "volume": 3306682.0}, {"date": "2018-07-27", "close": 9.59, "volume": 4252833.0}, {"date": "2018-07-30", "close": 9.67, "volume": 2247934.0}, {"date": "2018-07-31", "close": 9.77, "volume": 4118481.0}, {"date": "2018-08-01", "close": 9.69, "volume": 2731013.0}, {"date": "2018-08-02", "close": 9.58, "volume": 3809023.0}, {"date": "2018-08-03", "close": 9.77, "volume": 3292533.0}, {"date": "2018-08-06", "close": 9.86, "volume": 1175890.0}, {"date": "2018-08-07", "close": 9.9, "volume": 4601218.0}, {"date": "2018-08-08", "close": 9.86, "volume": 2515998.0}, {"date": "2018-08-09", "close": 9.85, "volume": 3995379.0}, {"date": "2018-08-10", "close": 9.63, "volume": 5015259.0}, {"date": "2018-08-13", "close": 9.7, "volume": 3539013.0}, {"date": "2018-08-14", "close": 9.79, "volume": 4160412.0}, {"date": "2018-08-15", "close": 9.71, "volume": 3301578.0}, {"date": "2018-08-16", "close": 9.09, "volume": 20064154.0}, {"date": "2018-08-17", "close": 8.89, "volume": 14484993.0}, {"date": "2018-08-20", "close": 8.64, "volume": 18693165.0}, {"date": "2018-08-21", "close": 8.37, "volume": 16232176.0}, {"date": "2018-08-22", "close": 8.2, "volume": 13533046.0}, {"date": "2018-08-23", "close": 8.26, "volume": 9981496.0}, {"date": "2018-08-24", "close": 8.24, "volume": 8119941.0}, {"date": "2018-08-27", "close": 8.1, "volume": 6079409.0}, {"date": "2018-08-28", "close": 8.2, "volume": 5817519.0}, {"date": "2018-08-29", "close": 8.17, "volume": 11750459.0}, {"date": "2018-08-30", "close": 8.04, "volume": 10801366.0}, {"date": "2018-08-31", "close": 7.95, "volume": 9639049.0}, {"date": "2018-09-03", "close": 7.86, "volume": 6721279.0}, {"date": "2018-09-04", "close": 7.85, "volume": 7605184.0}, {"date": "2018-09-05", "close": 7.76, "volume": 6763727.0}, {"date": "2018-09-06", "close": 7.69, "volume": 6849515.0}, {"date": "2018-09-07", "close": 7.72, "volume": 6324655.0}, {"date": "2018-09-10", "close": 7.82, "volume": 6812966.0}, {"date": "2018-09-11", "close": 8.07, "volume": 9946151.0}, {"date": "2018-09-12", "close": 8.28, "volume": 9119557.0}, {"date": "2018-09-13", "close": 8.24, "volume": 5894817.0}, {"date": "2018-09-14", "close": 8.33, "volume": 6240936.0}, {"date": "2018-09-17", "close": 8.35, "volume": 5800692.0}, {"date": "2018-09-18", "close": 8.11, "volume": 10325289.0}, {"date": "2018-09-19", "close": 8.07, "volume": 10749227.0}, {"date": "2018-09-20", "close": 7.93, "volume": 11958260.0}, {"date": "2018-09-21", "close": 7.96, "volume": 10554471.0}, {"date": "2018-09-24", "close": 8.02, "volume": 5267088.0}, {"date": "2018-09-25", "close": 8.15, "volume": 7068361.0}, {"date": "2018-09-26", "close": 8.27, "volume": 9201086.0}, {"date": "2018-09-27", "close": 8.21, "volume": 5052579.0}, {"date": "2018-09-28", "close": 8.26, "volume": 9316710.0}, {"date": "2018-10-01", "close": 8.27, "volume": 3547594.0}, {"date": "2018-10-02", "close": 8.38, "volume": 6917439.0}, {"date": "2018-10-03", "close": 8.42, "volume": 6291251.0}, {"date": "2018-10-04", "close": 8.55, "volume": 7399705.0}, {"date": "2018-10-05", "close": 8.59, "volume": 4036358.0}, {"date": "2018-10-08", "close": 8.5, "volume": 3200993.0}, {"date": "2018-10-09", "close": 8.58, "volume": 4448094.0}, {"date": "2018-10-10", "close": 8.48, "volume": 4048389.0}, {"date": "2018-10-11", "close": 8.25, "volume": 10383862.0}, {"date": "2018-10-12", "close": 8.13, "volume": 7805345.0}, {"date": "2018-10-15", "close": 8.14, "volume": 3534423.0}, {"date": "2018-10-16", "close": 8.12, "volume": 5615267.0}, {"date": "2018-10-17", "close": 8.15, "volume": 6477536.0}, {"date": "2018-10-18", "close": 8.01, "volume": 5799678.0}, {"date": "2018-10-19", "close": 7.9, "volume": 5493241.0}, {"date": "2018-10-22", "close": 7.91, "volume": 5207986.0}, {"date": "2018-10-23", "close": 7.56, "volume": 11154628.0}, {"date": "2018-10-24", "close": 7.3, "volume": 10557129.0}, {"date": "2018-10-25", "close": 7.09, "volume": 8214921.0}, {"date": "2018-10-26", "close": 6.95, "volume": 12595128.0}, {"date": "2018-10-29", "close": 7.03, "volume": 5304501.0}, {"date": "2018-10-30", "close": 7.17, "volume": 5627857.0}, {"date": "2018-10-31", "close": 7.29, "volume": 8078968.0}, {"date": "2018-11-01", "close": 7.22, "volume": 5996274.0}, {"date": "2018-11-02", "close": 7.14, "volume": 6589056.0}, {"date": "2018-11-05", "close": 7.17, "volume": 4831615.0}, {"date": "2018-11-06", "close": 7.23, "volume": 3821083.0}, {"date": "2018-11-07", "close": 7.19, "volume": 5134546.0}, {"date": "2018-11-08", "close": 7.23, "volume": 4405272.0}, {"date": "2018-11-09", "close": 7.06, "volume": 6138046.0}, {"date": "2018-11-12", "close": 7.16, "volume": 7109952.0}, {"date": "2018-11-13", "close": 7.04, "volume": 6481911.0}, {"date": "2018-11-14", "close": 6.92, "volume": 5451749.0}, {"date": "2018-11-15", "close": 6.85, "volume": 7148019.0}, {"date": "2018-11-16", "close": 6.95, "volume": 5244512.0}, {"date": "2018-11-19", "close": 6.86, "volume": 3472442.0}, {"date": "2018-11-20", "close": 6.81, "volume": 5426797.0}, {"date": "2018-11-21", "close": 6.63, "volume": 8691405.0}, {"date": "2018-11-22", "close": 6.79, "volume": 7191619.0}, {"date": "2018-11-23", "close": 6.83, "volume": 3674028.0}, {"date": "2018-11-26", "close": 6.64, "volume": 7311078.0}, {"date": "2018-11-27", "close": 6.66, "volume": 8561102.0}, {"date": "2018-11-28", "close": 6.6, "volume": 8519018.0}, {"date": "2018-11-29", "close": 6.59, "volume": 5987345.0}, {"date": "2018-11-30", "close": 6.48, "volume": 10437533.0}, {"date": "2018-12-03", "close": 6.87, "volume": 9656023.0}, {"date": "2018-12-04", "close": 6.85, "volume": 6542344.0}, {"date": "2018-12-05", "close": 6.74, "volume": 9242824.0}, {"date": "2018-12-06", "close": 6.73, "volume": 7134518.0}, {"date": "2018-12-07", "close": 6.94, "volume": 8260098.0}, {"date": "2018-12-10", "close": 6.86, "volume": 8598743.0}, {"date": "2018-12-11", "close": 6.86, "volume": 7334835.0}, {"date": "2018-12-12", "close": 7.11, "volume": 9320289.0}, {"date": "2018-12-13", "close": 7.1, "volume": 5062854.0}, {"date": "2018-12-14", "close": 7.0, "volume": 6409883.0}, {"date": "2018-12-17", "close": 7.03, "volume": 4557820.0}, {"date": "2018-12-18", "close": 6.85, "volume": 5828453.0}, {"date": "2018-12-19", "close": 6.46, "volume": 12359769.0}, {"date": "2018-12-20", "close": 6.21, "volume": 16594669.0}, {"date": "2018-12-21", "close": 6.07, "volume": 19024673.0}, {"date": "2018-12-24", "close": 6.13, "volume": 2955187.0}, {"date": "2018-12-27", "close": 6.4, "volume": 5686629.0}, {"date": "2018-12-28", "close": 6.48, "volume": 3396810.0}, {"date": "2018-12-31", "close": 6.47, "volume": 2024818.0}, {"date": "2019-01-02", "close": 6.32, "volume": 3948252.0}, {"date": "2019-01-03", "close": 6.47, "volume": 5270863.0}, {"date": "2019-01-04", "close": 6.61, "volume": 5384794.0}, {"date": "2019-01-07", "close": 6.71, "volume": 4066958.0}, {"date": "2019-01-08", "close": 6.86, "volume": 5513696.0}, {"date": "2019-01-09", "close": 6.94, "volume": 4130814.0}, {"date": "2019-01-10", "close": 6.95, "volume": 5299205.0}, {"date": "2019-01-11", "close": 6.99, "volume": 2857625.0}, {"date": "2019-01-14", "close": 6.91, "volume": 2961393.0}, {"date": "2019-01-15", "close": 7.13, "volume": 6223207.0}, {"date": "2019-01-16", "close": 7.12, "volume": 8572623.0}, {"date": "2019-01-17", "close": 7.16, "volume": 4949032.0}, {"date": "2019-01-18", "close": 7.2, "volume": 4372813.0}, {"date": "2019-01-21", "close": 7.24, "volume": 3036501.0}, {"date": "2019-01-22", "close": 7.2, "volume": 3386575.0}, {"date": "2019-01-23", "close": 7.08, "volume": 4974699.0}, {"date": "2019-01-24", "close": 7.21, "volume": 4000394.0}, {"date": "2019-01-25", "close": 7.24, "volume": 6018761.0}, {"date": "2019-01-29", "close": 7.13, "volume": 4050133.0}, {"date": "2019-01-30", "close": 7.17, "volume": 1973723.0}, {"date": "2019-01-31", "close": 7.16, "volume": 9643792.0}, {"date": "2019-02-01", "close": 7.02, "volume": 5830198.0}, {"date": "2019-02-04", "close": 7.23, "volume": 5474496.0}, {"date": "2019-02-05", "close": 7.3, "volume": 6144666.0}, {"date": "2019-02-06", "close": 7.33, "volume": 3989596.0}, {"date": "2019-02-07", "close": 7.45, "volume": 6197239.0}, {"date": "2019-02-08", "close": 7.23, "volume": 4925084.0}, {"date": "2019-02-11", "close": 7.22, "volume": 3512912.0}, {"date": "2019-02-12", "close": 7.38, "volume": 4327270.0}, {"date": "2019-02-13", "close": 7.31, "volume": 6993474.0}, {"date": "2019-02-14", "close": 7.44, "volume": 6393920.0}, {"date": "2019-02-15", "close": 7.5, "volume": 3874735.0}, {"date": "2019-02-18", "close": 7.67, "volume": 4809139.0}, {"date": "2019-02-19", "close": 7.66, "volume": 5406143.0}, {"date": "2019-02-20", "close": 7.59, "volume": 4599416.0}, {"date": "2019-02-21", "close": 7.66, "volume": 5534842.0}, {"date": "2019-02-22", "close": 7.63, "volume": 22550573.0}, {"date": "2019-02-25", "close": 7.41, "volume": 6813626.0}, {"date": "2019-02-26", "close": 7.3, "volume": 7575051.0}, {"date": "2019-02-27", "close": 7.36, "volume": 11078315.0}, {"date": "2019-02-28", "close": 7.36, "volume": 8355317.0}, {"date": "2019-03-01", "close": 7.28, "volume": 6426871.0}, {"date": "2019-03-04", "close": 7.23, "volume": 4866791.0}, {"date": "2019-03-05", "close": 7.22, "volume": 6987037.0}, {"date": "2019-03-06", "close": 7.42, "volume": 7630769.0}, {"date": "2019-03-07", "close": 7.4, "volume": 6329292.0}, {"date": "2019-03-08", "close": 7.36, "volume": 9167513.0}, {"date": "2019-03-11", "close": 7.3, "volume": 5855800.0}, {"date": "2019-03-12", "close": 7.25, "volume": 5592043.0}, {"date": "2019-03-13", "close": 7.16, "volume": 7338197.0}, {"date": "2019-03-14", "close": 7.27, "volume": 5297126.0}, {"date": "2019-03-15", "close": 7.37, "volume": 10154856.0}, {"date": "2019-03-18", "close": 7.4, "volume": 5078596.0}, {"date": "2019-03-19", "close": 7.44, "volume": 9171992.0}, {"date": "2019-03-20", "close": 7.47, "volume": 5363524.0}, {"date": "2019-03-21", "close": 7.48, "volume": 10968233.0}, {"date": "2019-03-22", "close": 7.56, "volume": 5443374.0}, {"date": "2019-03-25", "close": 7.22, "volume": 9513287.0}, {"date": "2019-03-26", "close": 7.13, "volume": 7156820.0}, {"date": "2019-03-27", "close": 7.08, "volume": 6435161.0}, {"date": "2019-03-28", "close": 7.23, "volume": 4708444.0}, {"date": "2019-03-29", "close": 7.2, "volume": 7515139.0}, {"date": "2019-04-01", "close": 7.15, "volume": 3905112.0}, {"date": "2019-04-02", "close": 7.14, "volume": 4044231.0}, {"date": "2019-04-03", "close": 7.18, "volume": 3448390.0}, {"date": "2019-04-04", "close": 7.11, "volume": 3812963.0}, {"date": "2019-04-05", "close": 7.1, "volume": 4985726.0}, {"date": "2019-04-08", "close": 7.25, "volume": 3219324.0}, {"date": "2019-04-09", "close": 7.31, "volume": 3885257.0}, {"date": "2019-04-10", "close": 7.23, "volume": 2533481.0}, {"date": "2019-04-11", "close": 7.2, "volume": 3935787.0}, {"date": "2019-04-12", "close": 7.25, "volume": 4028748.0}, {"date": "2019-04-15", "close": 7.29, "volume": 4488775.0}, {"date": "2019-04-16", "close": 7.29, "volume": 6194118.0}, {"date": "2019-04-17", "close": 7.3, "volume": 3365601.0}, {"date": "2019-04-18", "close": 7.32, "volume": 3234906.0}, {"date": "2019-04-23", "close": 7.57, "volume": 5893215.0}, {"date": "2019-04-24", "close": 7.57, "volume": 6033250.0}, {"date": "2019-04-26", "close": 7.48, "volume": 4838952.0}, {"date": "2019-04-29", "close": 7.45, "volume": 3300021.0}, {"date": "2019-04-30", "close": 7.37, "volume": 5489894.0}, {"date": "2019-05-01", "close": 7.66, "volume": 6376887.0}, {"date": "2019-05-02", "close": 7.66, "volume": 6676951.0}, {"date": "2019-05-03", "close": 7.52, "volume": 5269145.0}, {"date": "2019-05-06", "close": 7.41, "volume": 5860774.0}, {"date": "2019-05-07", "close": 7.52, "volume": 6979616.0}, {"date": "2019-05-08", "close": 7.4, "volume": 6939554.0}, {"date": "2019-05-09", "close": 7.44, "volume": 3665487.0}, {"date": "2019-05-10", "close": 7.51, "volume": 4301588.0}, {"date": "2019-05-13", "close": 7.45, "volume": 3200978.0}, {"date": "2019-05-14", "close": 7.26, "volume": 5529062.0}, {"date": "2019-05-15", "close": 7.44, "volume": 5608948.0}, {"date": "2019-05-16", "close": 7.74, "volume": 10040526.0}, {"date": "2019-05-17", "close": 7.89, "volume": 6753766.0}, {"date": "2019-05-20", "close": 7.97, "volume": 6089875.0}, {"date": "2019-05-21", "close": 7.85, "volume": 7317864.0}, {"date": "2019-05-22", "close": 7.86, "volume": 4050000.0}, {"date": "2019-05-23", "close": 7.72, "volume": 4851326.0}, {"date": "2019-05-24", "close": 7.51, "volume": 7162158.0}, {"date": "2019-05-27", "close": 7.59, "volume": 3583276.0}, {"date": "2019-05-28", "close": 7.69, "volume": 5266444.0}, {"date": "2019-05-29", "close": 7.5, "volume": 4262943.0}, {"date": "2019-05-30", "close": 7.34, "volume": 6494357.0}, {"date": "2019-05-31", "close": 7.18, "volume": 8346856.0}, {"date": "2019-06-03", "close": 7.1, "volume": 4562010.0}, {"date": "2019-06-04", "close": 7.11, "volume": 6081558.0}, {"date": "2019-06-05", "close": 7.08, "volume": 5703100.0}, {"date": "2019-06-06", "close": 7.06, "volume": 6922013.0}, {"date": "2019-06-07", "close": 7.08, "volume": 4016956.0}, {"date": "2019-06-11", "close": 7.19, "volume": 5689854.0}, {"date": "2019-06-12", "close": 7.15, "volume": 4450196.0}, {"date": "2019-06-13", "close": 6.95, "volume": 6948104.0}, {"date": "2019-06-14", "close": 7.02, "volume": 5692109.0}, {"date": "2019-06-17", "close": 6.91, "volume": 5215749.0}, {"date": "2019-06-18", "close": 6.91, "volume": 6592882.0}, {"date": "2019-06-19", "close": 7.04, "volume": 4527331.0}, {"date": "2019-06-20", "close": 7.26, "volume": 9006518.0}, {"date": "2019-06-21", "close": 7.35, "volume": 9614357.0}, {"date": "2019-06-24", "close": 7.34, "volume": 3271480.0}, {"date": "2019-06-25", "close": 7.32, "volume": 2911555.0}, {"date": "2019-06-26", "close": 7.34, "volume": 6826883.0}, {"date": "2019-06-27", "close": 7.46, "volume": 4331839.0}, {"date": "2019-06-28", "close": 7.31, "volume": 4620756.0}, {"date": "2019-07-01", "close": 7.39, "volume": 2530974.0}, {"date": "2019-07-02", "close": 7.41, "volume": 3514118.0}, {"date": "2019-07-03", "close": 7.43, "volume": 5494446.0}, {"date": "2019-07-04", "close": 7.47, "volume": 3763016.0}, {"date": "2019-07-05", "close": 7.65, "volume": 5043384.0}, {"date": "2019-07-08", "close": 7.58, "volume": 2510426.0}, {"date": "2019-07-09", "close": 7.42, "volume": 3886264.0}, {"date": "2019-07-10", "close": 7.45, "volume": 3018097.0}, {"date": "2019-07-11", "close": 7.52, "volume": 5803210.0}, {"date": "2019-07-12", "close": 7.53, "volume": 3485765.0}, {"date": "2019-07-15", "close": 7.43, "volume": 2074453.0}, {"date": "2019-07-16", "close": 7.42, "volume": 2280382.0}, {"date": "2019-07-17", "close": 7.43, "volume": 2331226.0}, {"date": "2019-07-18", "close": 7.36, "volume": 3036674.0}, {"date": "2019-07-19", "close": 7.51, "volume": 3192206.0}, {"date": "2019-07-22", "close": 7.58, "volume": 3630900.0}, {"date": "2019-07-23", "close": 7.69, "volume": 4174391.0}, {"date": "2019-07-24", "close": 7.75, "volume": 4322325.0}, {"date": "2019-07-25", "close": 7.76, "volume": 5571406.0}, {"date": "2019-07-26", "close": 7.85, "volume": 10084110.0}, {"date": "2019-07-29", "close": 7.86, "volume": 2944259.0}, {"date": "2019-07-30", "close": 7.86, "volume": 10157602.0}, {"date": "2019-07-31", "close": 7.94, "volume": 7660486.0}, {"date": "2019-08-01", "close": 7.85, "volume": 8394612.0}, {"date": "2019-08-02", "close": 7.61, "volume": 8139636.0}, {"date": "2019-08-05", "close": 7.43, "volume": 4435158.0}, {"date": "2019-08-06", "close": 7.08, "volume": 12290506.0}, {"date": "2019-08-07", "close": 7.07, "volume": 9555085.0}, {"date": "2019-08-08", "close": 7.12, "volume": 5394348.0}, {"date": "2019-08-09", "close": 7.16, "volume": 4596438.0}, {"date": "2019-08-12", "close": 7.17, "volume": 2346638.0}, {"date": "2019-08-13", "close": 7.29, "volume": 7190940.0}, {"date": "2019-08-14", "close": 7.44, "volume": 3399508.0}, {"date": "2019-08-15", "close": 7.09, "volume": 5617957.0}, {"date": "2019-08-16", "close": 7.02, "volume": 4412843.0}, {"date": "2019-08-19", "close": 7.14, "volume": 4082093.0}, {"date": "2019-08-20", "close": 7.32, "volume": 3064602.0}, {"date": "2019-08-21", "close": 7.2, "volume": 4658556.0}, {"date": "2019-08-22", "close": 7.37, "volume": 6784219.0}, {"date": "2019-08-23", "close": 7.36, "volume": 6510606.0}, {"date": "2019-08-26", "close": 7.33, "volume": 5198865.0}, {"date": "2019-08-27", "close": 7.41, "volume": 6855617.0}, {"date": "2019-08-28", "close": 7.55, "volume": 5736032.0}, {"date": "2019-08-29", "close": 7.55, "volume": 5876147.0}, {"date": "2019-08-30", "close": 7.63, "volume": 8806142.0}, {"date": "2019-09-02", "close": 7.5, "volume": 2182237.0}, {"date": "2019-09-03", "close": 7.48, "volume": 2820661.0}, {"date": "2019-09-04", "close": 7.38, "volume": 4806452.0}, {"date": "2019-09-05", "close": 7.47, "volume": 3318534.0}, {"date": "2019-09-06", "close": 7.63, "volume": 3964906.0}, {"date": "2019-09-09", "close": 7.63, "volume": 3842367.0}, {"date": "2019-09-10", "close": 7.76, "volume": 4612924.0}, {"date": "2019-09-11", "close": 7.73, "volume": 8571862.0}, {"date": "2019-09-12", "close": 7.76, "volume": 6690044.0}, {"date": "2019-09-13", "close": 7.72, "volume": 4297976.0}, {"date": "2019-09-16", "close": 7.92, "volume": 10346287.0}, {"date": "2019-09-17", "close": 7.96, "volume": 5199064.0}, {"date": "2019-09-18", "close": 7.84, "volume": 5654006.0}, {"date": "2019-09-19", "close": 7.9, "volume": 6752054.0}, {"date": "2019-09-20", "close": 7.89, "volume": 8183629.0}, {"date": "2019-09-23", "close": 7.93, "volume": 2398394.0}, {"date": "2019-09-24", "close": 7.92, "volume": 3460187.0}, {"date": "2019-09-25", "close": 7.83, "volume": 4186444.0}, {"date": "2019-09-26", "close": 7.81, "volume": 3642172.0}, {"date": "2019-09-27", "close": 8.01, "volume": 6687257.0}, {"date": "2019-09-30", "close": 7.97, "volume": 4560735.0}, {"date": "2019-10-01", "close": 7.96, "volume": 3826930.0}, {"date": "2019-10-02", "close": 7.93, "volume": 3222500.0}, {"date": "2019-10-03", "close": 7.7, "volume": 5141835.0}, {"date": "2019-10-04", "close": 7.74, "volume": 3063075.0}, {"date": "2019-10-07", "close": 7.79, "volume": 1518316.0}, {"date": "2019-10-08", "close": 7.91, "volume": 3226945.0}, {"date": "2019-10-09", "close": 7.82, "volume": 3111377.0}, {"date": "2019-10-10", "close": 7.78, "volume": 2707906.0}, {"date": "2019-10-11", "close": 7.87, "volume": 3533602.0}, {"date": "2019-10-14", "close": 8.01, "volume": 4279121.0}, {"date": "2019-10-15", "close": 8.04, "volume": 3149255.0}, {"date": "2019-10-16", "close": 8.12, "volume": 3436943.0}, {"date": "2019-10-17", "close": 8.06, "volume": 2608227.0}, {"date": "2019-10-18", "close": 7.86, "volume": 3698952.0}, {"date": "2019-10-21", "close": 7.85, "volume": 3966328.0}, {"date": "2019-10-22", "close": 7.89, "volume": 2586972.0}, {"date": "2019-10-23", "close": 7.9, "volume": 3158897.0}, {"date": "2019-10-24", "close": 7.94, "volume": 2642665.0}, {"date": "2019-10-25", "close": 7.97, "volume": 3121010.0}, {"date": "2019-10-28", "close": 7.99, "volume": 2623082.0}, {"date": "2019-10-29", "close": 7.94, "volume": 2484897.0}, {"date": "2019-10-30", "close": 7.92, "volume": 3736320.0}, {"date": "2019-10-31", "close": 7.86, "volume": 3270895.0}, {"date": "2019-11-01", "close": 7.95, "volume": 3384577.0}, {"date": "2019-11-04", "close": 7.99, "volume": 4570557.0}, {"date": "2019-11-05", "close": 8.07, "volume": 4115069.0}, {"date": "2019-11-06", "close": 8.08, "volume": 4197128.0}, {"date": "2019-11-07", "close": 8.06, "volume": 4858519.0}, {"date": "2019-11-08", "close": 8.23, "volume": 4959492.0}, {"date": "2019-11-11", "close": 8.25, "volume": 2265139.0}, {"date": "2019-11-12", "close": 8.28, "volume": 3435311.0}, {"date": "2019-11-13", "close": 8.19, "volume": 3066619.0}, {"date": "2019-11-14", "close": 8.19, "volume": 2597673.0}, {"date": "2019-11-15", "close": 8.28, "volume": 1845588.0}, {"date": "2019-11-18", "close": 8.24, "volume": 1472798.0}, {"date": "2019-11-19", "close": 8.29, "volume": 2972970.0}, {"date": "2019-11-20", "close": 8.24, "volume": 5043517.0}, {"date": "2019-11-21", "close": 8.3, "volume": 6846329.0}, {"date": "2019-11-22", "close": 8.47, "volume": 6881442.0}, {"date": "2019-11-25", "close": 8.55, "volume": 3869931.0}, {"date": "2019-11-26", "close": 8.63, "volume": 7899949.0}, {"date": "2019-11-27", "close": 8.68, "volume": 3904046.0}, {"date": "2019-11-28", "close": 8.7, "volume": 3544397.0}, {"date": "2019-11-29", "close": 8.7, "volume": 4519204.0}, {"date": "2019-12-02", "close": 8.72, "volume": 3131017.0}, {"date": "2019-12-03", "close": 8.57, "volume": 5543594.0}, {"date": "2019-12-04", "close": 8.41, "volume": 4733232.0}, {"date": "2019-12-05", "close": 8.53, "volume": 2901803.0}, {"date": "2019-12-06", "close": 8.57, "volume": 2203188.0}, {"date": "2019-12-09", "close": 8.7, "volume": 3973101.0}, {"date": "2019-12-10", "close": 8.66, "volume": 3088043.0}, {"date": "2019-12-11", "close": 8.68, "volume": 3404430.0}, {"date": "2019-12-12", "close": 8.58, "volume": 5630002.0}, {"date": "2019-12-13", "close": 8.7, "volume": 3962096.0}, {"date": "2019-12-16", "close": 8.79, "volume": 3533401.0}, {"date": "2019-12-17", "close": 8.78, "volume": 4083014.0}, {"date": "2019-12-18", "close": 8.86, "volume": 5303679.0}, {"date": "2019-12-19", "close": 8.78, "volume": 5377187.0}, {"date": "2019-12-20", "close": 8.62, "volume": 9947213.0}, {"date": "2019-12-23", "close": 8.56, "volume": 4298463.0}, {"date": "2019-12-24", "close": 8.61, "volume": 1301094.0}, {"date": "2019-12-27", "close": 8.59, "volume": 1371889.0}, {"date": "2019-12-30", "close": 8.6, "volume": 1945815.0}, {"date": "2019-12-31", "close": 8.45, "volume": 2326203.0}, {"date": "2020-01-02", "close": 8.46, "volume": 1833316.0}, {"date": "2020-01-03", "close": 8.6, "volume": 2743058.0}, {"date": "2020-01-06", "close": 8.58, "volume": 2155976.0}, {"date": "2020-01-07", "close": 8.69, "volume": 3288892.0}, {"date": "2020-01-08", "close": 8.76, "volume": 5789596.0}, {"date": "2020-01-09", "close": 8.69, "volume": 5617938.0}, {"date": "2020-01-10", "close": 8.73, "volume": 4160820.0}, {"date": "2020-01-13", "close": 8.58, "volume": 2630505.0}, {"date": "2020-01-14", "close": 8.63, "volume": 4518841.0}, {"date": "2020-01-15", "close": 8.75, "volume": 4115079.0}, {"date": "2020-01-16", "close": 8.76, "volume": 3608195.0}, {"date": "2020-01-17", "close": 8.74, "volume": 5414237.0}, {"date": "2020-01-20", "close": 8.66, "volume": 2665424.0}, {"date": "2020-01-21", "close": 8.59, "volume": 8347188.0}, {"date": "2020-01-22", "close": 8.72, "volume": 4324312.0}, {"date": "2020-01-23", "close": 8.59, "volume": 3544427.0}, {"date": "2020-01-24", "close": 8.55, "volume": 2753057.0}, {"date": "2020-01-28", "close": 8.34, "volume": 4580194.0}, {"date": "2020-01-29", "close": 8.3, "volume": 6731434.0}, {"date": "2020-01-30", "close": 8.23, "volume": 6039801.0}, {"date": "2020-01-31", "close": 8.2, "volume": 6850965.0}, {"date": "2020-02-03", "close": 7.91, "volume": 7736367.0}, {"date": "2020-02-04", "close": 7.72, "volume": 13154613.0}, {"date": "2020-02-05", "close": 7.8, "volume": 6982221.0}, {"date": "2020-02-06", "close": 7.9, "volume": 8158094.0}, {"date": "2020-02-07", "close": 7.74, "volume": 6414358.0}, {"date": "2020-02-10", "close": 7.61, "volume": 6085039.0}, {"date": "2020-02-11", "close": 7.62, "volume": 4948182.0}, {"date": "2020-02-12", "close": 7.69, "volume": 9929273.0}, {"date": "2020-02-13", "close": 7.86, "volume": 8989758.0}, {"date": "2020-02-14", "close": 7.76, "volume": 6634860.0}, {"date": "2020-02-17", "close": 7.78, "volume": 2618551.0}, {"date": "2020-02-18", "close": 7.76, "volume": 4904269.0}, {"date": "2020-02-19", "close": 7.83, "volume": 5298962.0}, {"date": "2020-02-20", "close": 7.97, "volume": 10373211.0}, {"date": "2020-02-21", "close": 7.83, "volume": 5668477.0}, {"date": "2020-02-24", "close": 7.53, "volume": 4335497.0}, {"date": "2020-02-25", "close": 7.31, "volume": 7190410.0}, {"date": "2020-02-26", "close": 7.19, "volume": 7195142.0}, {"date": "2020-02-27", "close": 7.03, "volume": 7824468.0}, {"date": "2020-02-28", "close": 6.98, "volume": 13482933.0}, {"date": "2020-03-02", "close": 7.01, "volume": 9136506.0}, {"date": "2020-03-03", "close": 7.04, "volume": 9347195.0}, {"date": "2020-03-04", "close": 6.89, "volume": 6060677.0}, {"date": "2020-03-05", "close": 7.0, "volume": 6151666.0}, {"date": "2020-03-06", "close": 6.79, "volume": 8189680.0}, {"date": "2020-03-09", "close": 5.72, "volume": 13496827.0}, {"date": "2020-03-10", "close": 5.94, "volume": 14451732.0}, {"date": "2020-03-11", "close": 6.0, "volume": 11954656.0}, {"date": "2020-03-12", "close": 5.5, "volume": 10054357.0}, {"date": "2020-03-13", "close": 5.89, "volume": 15728689.0}, {"date": "2020-03-16", "close": 5.29, "volume": 11748306.0}, {"date": "2020-03-17", "close": 5.14, "volume": 15779986.0}, {"date": "2020-03-18", "close": 4.4, "volume": 15964280.0}, {"date": "2020-03-19", "close": 4.07, "volume": 16260851.0}, {"date": "2020-03-20", "close": 4.22, "volume": 13353375.0}, {"date": "2020-03-23", "close": 3.8, "volume": 9922615.0}, {"date": "2020-03-24", "close": 4.05, "volume": 9760216.0}, {"date": "2020-03-25", "close": 4.3, "volume": 11189050.0}, {"date": "2020-03-26", "close": 4.45, "volume": 12595957.0}, {"date": "2020-03-27", "close": 4.33, "volume": 14434955.0}, {"date": "2020-03-30", "close": 4.43, "volume": 10412360.0}, {"date": "2020-03-31", "close": 4.38, "volume": 8835776.0}, {"date": "2020-04-01", "close": 4.6, "volume": 9559472.0}, {"date": "2020-04-02", "close": 4.75, "volume": 8955329.0}, {"date": "2020-04-03", "close": 4.76, "volume": 9790335.0}, {"date": "2020-04-06", "close": 4.95, "volume": 9912695.0}, {"date": "2020-04-07", "close": 4.88, "volume": 6665392.0}, {"date": "2020-04-08", "close": 4.86, "volume": 5997708.0}, {"date": "2020-04-09", "close": 5.1, "volume": 8491343.0}, {"date": "2020-04-14", "close": 5.21, "volume": 5950972.0}, {"date": "2020-04-15", "close": 5.09, "volume": 9722933.0}, {"date": "2020-04-16", "close": 4.99, "volume": 7932555.0}, {"date": "2020-04-17", "close": 5.17, "volume": 7133420.0}, {"date": "2020-04-20", "close": 4.89, "volume": 5310272.0}, {"date": "2020-04-21", "close": 4.76, "volume": 5513623.0}, {"date": "2020-04-22", "close": 4.68, "volume": 9674868.0}, {"date": "2020-04-23", "close": 4.72, "volume": 8920424.0}, {"date": "2020-04-24", "close": 4.84, "volume": 6623245.0}, {"date": "2020-04-27", "close": 4.94, "volume": 3917983.0}, {"date": "2020-04-28", "close": 4.89, "volume": 4303664.0}, {"date": "2020-04-29", "close": 5.11, "volume": 4918707.0}, {"date": "2020-04-30", "close": 5.56, "volume": 8856068.0}, {"date": "2020-05-01", "close": 5.27, "volume": 7766047.0}, {"date": "2020-05-04", "close": 5.26, "volume": 6237312.0}, {"date": "2020-05-05", "close": 5.55, "volume": 7612960.0}, {"date": "2020-05-06", "close": 5.57, "volume": 6045454.0}, {"date": "2020-05-07", "close": 5.53, "volume": 5436103.0}, {"date": "2020-05-08", "close": 5.53, "volume": 4160998.0}, {"date": "2020-05-11", "close": 5.58, "volume": 3536988.0}, {"date": "2020-05-12", "close": 5.39, "volume": 5413283.0}, {"date": "2020-05-13", "close": 5.37, "volume": 5106295.0}, {"date": "2020-05-14", "close": 5.23, "volume": 8088601.0}, {"date": "2020-05-15", "close": 5.38, "volume": 4497001.0}, {"date": "2020-05-18", "close": 5.49, "volume": 3483925.0}, {"date": "2020-05-19", "close": 5.66, "volume": 4415582.0}, {"date": "2020-05-20", "close": 5.5, "volume": 4713284.0}, {"date": "2020-05-21", "close": 5.55, "volume": 5039068.0}, {"date": "2020-05-22", "close": 5.42, "volume": 5369890.0}, {"date": "2020-05-25", "close": 5.62, "volume": 4022699.0}, {"date": "2020-05-26", "close": 5.75, "volume": 9541489.0}, {"date": "2020-05-27", "close": 5.83, "volume": 7983803.0}, {"date": "2020-05-28", "close": 5.95, "volume": 8587583.0}, {"date": "2020-05-29", "close": 5.89, "volume": 15461519.0}, {"date": "2020-06-01", "close": 6.08, "volume": 5905387.0}, {"date": "2020-06-02", "close": 6.04, "volume": 4277833.0}, {"date": "2020-06-03", "close": 6.19, "volume": 4575292.0}, {"date": "2020-06-04", "close": 6.16, "volume": 4961507.0}, {"date": "2020-06-05", "close": 6.23, "volume": 4365084.0}, {"date": "2020-06-09", "close": 6.43, "volume": 6232946.0}, {"date": "2020-06-10", "close": 6.3, "volume": 4771634.0}, {"date": "2020-06-11", "close": 5.98, "volume": 9937727.0}, {"date": "2020-06-12", "close": 5.74, "volume": 8248385.0}, {"date": "2020-06-15", "close": 5.57, "volume": 6313915.0}, {"date": "2020-06-16", "close": 5.93, "volume": 8647127.0}, {"date": "2020-06-17", "close": 6.06, "volume": 5128587.0}, {"date": "2020-06-18", "close": 6.11, "volume": 8220041.0}, {"date": "2020-06-19", "close": 6.13, "volume": 8464164.0}, {"date": "2020-06-22", "close": 5.99, "volume": 4201012.0}, {"date": "2020-06-23", "close": 6.03, "volume": 4202056.0}, {"date": "2020-06-24", "close": 6.0, "volume": 4271953.0}, {"date": "2020-06-25", "close": 5.75, "volume": 4733363.0}, {"date": "2020-06-26", "close": 5.93, "volume": 10916741.0}, {"date": "2020-06-29", "close": 5.67, "volume": 5183577.0}, {"date": "2020-06-30", "close": 5.84, "volume": 7963938.0}, {"date": "2020-07-01", "close": 5.89, "volume": 5182771.0}, {"date": "2020-07-02", "close": 6.02, "volume": 4488404.0}, {"date": "2020-07-03", "close": 5.95, "volume": 2178011.0}, {"date": "2020-07-06", "close": 5.97, "volume": 2450634.0}, {"date": "2020-07-07", "close": 5.86, "volume": 3984853.0}, {"date": "2020-07-08", "close": 5.76, "volume": 4378567.0}, {"date": "2020-07-09", "close": 5.86, "volume": 4765627.0}, {"date": "2020-07-10", "close": 5.73, "volume": 3743771.0}, {"date": "2020-07-13", "close": 5.84, "volume": 3979890.0}, {"date": "2020-07-14", "close": 5.75, "volume": 4970727.0}, {"date": "2020-07-15", "close": 5.84, "volume": 4168301.0}, {"date": "2020-07-16", "close": 5.73, "volume": 5596991.0}, {"date": "2020-07-17", "close": 5.76, "volume": 2802760.0}, {"date": "2020-07-20", "close": 5.64, "volume": 2300849.0}, {"date": "2020-07-21", "close": 5.78, "volume": 3056917.0}, {"date": "2020-07-22", "close": 5.69, "volume": 4066365.0}, {"date": "2020-07-23", "close": 5.71, "volume": 4141411.0}, {"date": "2020-07-24", "close": 5.71, "volume": 4495632.0}, {"date": "2020-07-27", "close": 5.73, "volume": 2819932.0}, {"date": "2020-07-28", "close": 5.66, "volume": 3107079.0}, {"date": "2020-07-29", "close": 5.6, "volume": 8916467.0}, {"date": "2020-07-30", "close": 5.63, "volume": 5375690.0}, {"date": "2020-07-31", "close": 5.37, "volume": 9047894.0}, {"date": "2020-08-03", "close": 5.54, "volume": 4595121.0}, {"date": "2020-08-04", "close": 5.72, "volume": 5523687.0}, {"date": "2020-08-05", "close": 5.76, "volume": 4177458.0}, {"date": "2020-08-06", "close": 5.77, "volume": 4795803.0}, {"date": "2020-08-07", "close": 5.73, "volume": 3613728.0}, {"date": "2020-08-10", "close": 5.81, "volume": 2552527.0}, {"date": "2020-08-11", "close": 5.84, "volume": 3033283.0}, {"date": "2020-08-12", "close": 5.87, "volume": 3347344.0}, {"date": "2020-08-13", "close": 5.72, "volume": 6645959.0}, {"date": "2020-08-14", "close": 5.83, "volume": 4069595.0}, {"date": "2020-08-17", "close": 5.82, "volume": 3679222.0}, {"date": "2020-08-18", "close": 5.8, "volume": 3994859.0}, {"date": "2020-08-19", "close": 5.9, "volume": 4080379.0}, {"date": "2020-08-20", "close": 5.54, "volume": 24428105.0}, {"date": "2020-08-21", "close": 5.47, "volume": 7836952.0}, {"date": "2020-08-24", "close": 5.39, "volume": 4394683.0}, {"date": "2020-08-25", "close": 5.53, "volume": 5896326.0}, {"date": "2020-08-26", "close": 5.57, "volume": 4207520.0}, {"date": "2020-08-27", "close": 5.46, "volume": 4991785.0}, {"date": "2020-08-28", "close": 5.56, "volume": 5428455.0}, {"date": "2020-08-31", "close": 5.6, "volume": 4806667.0}, {"date": "2020-09-01", "close": 5.45, "volume": 5962335.0}, {"date": "2020-09-02", "close": 5.58, "volume": 6193818.0}, {"date": "2020-09-03", "close": 5.56, "volume": 3621968.0}, {"date": "2020-09-04", "close": 5.33, "volume": 5952104.0}, {"date": "2020-09-07", "close": 5.16, "volume": 16109529.0}, {"date": "2020-09-08", "close": 5.1, "volume": 10079742.0}, {"date": "2020-09-09", "close": 4.82, "volume": 10046276.0}, {"date": "2020-09-10", "close": 4.8, "volume": 9669851.0}, {"date": "2020-09-11", "close": 4.69, "volume": 6174995.0}, {"date": "2020-09-14", "close": 4.71, "volume": 5841637.0}, {"date": "2020-09-15", "close": 4.62, "volume": 7075571.0}, {"date": "2020-09-16", "close": 4.64, "volume": 7064242.0}, {"date": "2020-09-17", "close": 4.59, "volume": 8431031.0}, {"date": "2020-09-18", "close": 4.53, "volume": 10956490.0}, {"date": "2020-09-21", "close": 4.56, "volume": 7271879.0}, {"date": "2020-09-22", "close": 4.49, "volume": 5751890.0}, {"date": "2020-09-23", "close": 4.6, "volume": 7787176.0}, {"date": "2020-09-24", "close": 4.47, "volume": 8467219.0}, {"date": "2020-09-25", "close": 4.51, "volume": 9588036.0}, {"date": "2020-09-28", "close": 4.54, "volume": 4150862.0}, {"date": "2020-09-29", "close": 4.52, "volume": 2783273.0}, {"date": "2020-09-30", "close": 4.3, "volume": 10566198.0}, {"date": "2020-10-01", "close": 4.4, "volume": 7393515.0}, {"date": "2020-10-02", "close": 4.26, "volume": 7841075.0}, {"date": "2020-10-05", "close": 4.39, "volume": 4566470.0}, {"date": "2020-10-06", "close": 4.47, "volume": 6112938.0}, {"date": "2020-10-07", "close": 4.52, "volume": 4985771.0}, {"date": "2020-10-08", "close": 4.47, "volume": 5121056.0}, {"date": "2020-10-09", "close": 4.44, "volume": 5789599.0}, {"date": "2020-10-12", "close": 4.37, "volume": 4492269.0}, {"date": "2020-10-13", "close": 4.38, "volume": 4799091.0}, {"date": "2020-10-14", "close": 4.36, "volume": 5711181.0}, {"date": "2020-10-15", "close": 4.54, "volume": 7729297.0}, {"date": "2020-10-16", "close": 4.54, "volume": 5821804.0}, {"date": "2020-10-19", "close": 4.54, "volume": 6487017.0}, {"date": "2020-10-20", "close": 4.46, "volume": 7556267.0}, {"date": "2020-10-21", "close": 4.5, "volume": 15589178.0}, {"date": "2020-10-22", "close": 4.35, "volume": 6368155.0}, {"date": "2020-10-23", "close": 4.36, "volume": 6974516.0}, {"date": "2020-10-26", "close": 4.36, "volume": 3653318.0}, {"date": "2020-10-27", "close": 4.26, "volume": 5786676.0}, {"date": "2020-10-28", "close": 4.2, "volume": 4679869.0}, {"date": "2020-10-29", "close": 4.02, "volume": 8319918.0}, {"date": "2020-10-30", "close": 4.0, "volume": 9339463.0}, {"date": "2020-11-02", "close": 4.01, "volume": 4696796.0}, {"date": "2020-11-03", "close": 4.28, "volume": 7719923.0}, {"date": "2020-11-04", "close": 4.25, "volume": 5770227.0}, {"date": "2020-11-05", "close": 4.21, "volume": 3608151.0}, {"date": "2020-11-06", "close": 4.28, "volume": 3545592.0}, {"date": "2020-11-09", "close": 4.33, "volume": 3903946.0}, {"date": "2020-11-10", "close": 4.69, "volume": 12469934.0}, {"date": "2020-11-11", "close": 4.81, "volume": 11244401.0}, {"date": "2020-11-12", "close": 4.71, "volume": 10196146.0}, {"date": "2020-11-13", "close": 4.66, "volume": 7995172.0}, {"date": "2020-11-16", "close": 4.76, "volume": 169781.0}, {"date": "2020-11-17", "close": 4.88, "volume": 9680187.0}, {"date": "2020-11-18", "close": 4.79, "volume": 7585131.0}, {"date": "2020-11-19", "close": 4.76, "volume": 5029295.0}, {"date": "2020-11-20", "close": 4.67, "volume": 5043742.0}, {"date": "2020-11-23", "close": 4.8, "volume": 4267668.0}, {"date": "2020-11-24", "close": 5.05, "volume": 8419943.0}, {"date": "2020-11-25", "close": 5.25, "volume": 12158171.0}, {"date": "2020-11-26", "close": 5.31, "volume": 6928726.0}, {"date": "2020-11-27", "close": 5.19, "volume": 8107909.0}, {"date": "2020-11-30", "close": 5.18, "volume": 11947368.0}, {"date": "2020-12-01", "close": 5.18, "volume": 6601497.0}, {"date": "2020-12-02", "close": 5.09, "volume": 5531174.0}, {"date": "2020-12-03", "close": 5.18, "volume": 4268829.0}, {"date": "2020-12-04", "close": 5.22, "volume": 2990753.0}, {"date": "2020-12-07", "close": 5.27, "volume": 4645718.0}, {"date": "2020-12-08", "close": 5.19, "volume": 5310974.0}, {"date": "2020-12-09", "close": 5.14, "volume": 4959328.0}, {"date": "2020-12-10", "close": 5.07, "volume": 5717949.0}, {"date": "2020-12-11", "close": 5.04, "volume": 7101917.0}, {"date": "2020-12-14", "close": 5.05, "volume": 3347416.0}, {"date": "2020-12-15", "close": 4.95, "volume": 5429635.0}, {"date": "2020-12-16", "close": 4.93, "volume": 4177343.0}, {"date": "2020-12-17", "close": 4.97, "volume": 7478744.0}, {"date": "2020-12-18", "close": 4.9, "volume": 10636192.0}, {"date": "2020-12-21", "close": 4.81, "volume": 6382659.0}, {"date": "2020-12-22", "close": 4.71, "volume": 4444772.0}, {"date": "2020-12-23", "close": 4.79, "volume": 3663609.0}, {"date": "2020-12-24", "close": 4.83, "volume": 2042194.0}, {"date": "2020-12-29", "close": 4.86, "volume": 2335054.0}, {"date": "2020-12-30", "close": 4.85, "volume": 4279196.0}, {"date": "2020-12-31", "close": 4.76, "volume": 3934400.0}, {"date": "2021-01-04", "close": 4.83, "volume": 2495387.0}, {"date": "2021-01-05", "close": 4.79, "volume": 3613197.0}, {"date": "2021-01-06", "close": 4.89, "volume": 6312889.0}, {"date": "2021-01-07", "close": 5.06, "volume": 8946756.0}, {"date": "2021-01-08", "close": 5.12, "volume": 5942488.0}, {"date": "2021-01-11", "close": 5.11, "volume": 7438637.0}, {"date": "2021-01-12", "close": 5.01, "volume": 5287321.0}, {"date": "2021-01-13", "close": 5.16, "volume": 6650188.0}, {"date": "2021-01-14", "close": 5.15, "volume": 4972014.0}, {"date": "2021-01-15", "close": 5.13, "volume": 5509245.0}, {"date": "2021-01-18", "close": 5.07, "volume": 3346822.0}, {"date": "2021-01-19", "close": 5.08, "volume": 4210791.0}, {"date": "2021-01-20", "close": 5.17, "volume": 3943151.0}, {"date": "2021-01-21", "close": 5.23, "volume": 8382367.0}, {"date": "2021-01-22", "close": 5.11, "volume": 10452539.0}, {"date": "2021-01-25", "close": 5.01, "volume": 4304918.0}, {"date": "2021-01-27", "close": 4.88, "volume": 7590023.0}, {"date": "2021-01-28", "close": 4.84, "volume": 6509499.0}, {"date": "2021-01-29", "close": 4.74, "volume": 8274717.0}, {"date": "2021-02-01", "close": 4.85, "volume": 7606729.0}, {"date": "2021-02-02", "close": 4.89, "volume": 4522520.0}, {"date": "2021-02-03", "close": 4.96, "volume": 4506867.0}, {"date": "2021-02-04", "close": 4.62, "volume": 17339076.0}, {"date": "2021-02-05", "close": 4.53, "volume": 21391022.0}, {"date": "2021-02-08", "close": 4.37, "volume": 12424644.0}, {"date": "2021-02-09", "close": 4.38, "volume": 24467305.0}, {"date": "2021-02-10", "close": 4.44, "volume": 6372868.0}, {"date": "2021-02-11", "close": 4.44, "volume": 3070896.0}, {"date": "2021-02-12", "close": 4.36, "volume": 4291694.0}, {"date": "2021-02-15", "close": 4.38, "volume": 2922725.0}, {"date": "2021-02-16", "close": 4.55, "volume": 8132504.0}, {"date": "2021-02-17", "close": 4.6, "volume": 6685813.0}, {"date": "2021-02-18", "close": 4.5, "volume": 9834807.0}, {"date": "2021-02-19", "close": 4.45, "volume": 7943892.0}, {"date": "2021-02-22", "close": 4.47, "volume": 6276235.0}, {"date": "2021-02-23", "close": 4.63, "volume": 6216155.0}, {"date": "2021-02-24", "close": 4.61, "volume": 4048948.0}, {"date": "2021-02-25", "close": 4.67, "volume": 7211641.0}, {"date": "2021-02-26", "close": 4.5, "volume": 9275015.0}, {"date": "2021-03-01", "close": 4.59, "volume": 6091776.0}, {"date": "2021-03-02", "close": 4.51, "volume": 6633185.0}, {"date": "2021-03-03", "close": 4.4, "volume": 4911010.0}, {"date": "2021-03-04", "close": 4.37, "volume": 5871934.0}, {"date": "2021-03-05", "close": 4.49, "volume": 7277781.0}, {"date": "2021-03-08", "close": 4.57, "volume": 4483643.0}, {"date": "2021-03-09", "close": 4.59, "volume": 5276834.0}, {"date": "2021-03-10", "close": 4.5, "volume": 8340287.0}, {"date": "2021-03-11", "close": 4.49, "volume": 6872105.0}, {"date": "2021-03-12", "close": 4.66, "volume": 6527840.0}, {"date": "2021-03-15", "close": 4.75, "volume": 5268086.0}, {"date": "2021-03-16", "close": 4.76, "volume": 5762956.0}, {"date": "2021-03-17", "close": 4.64, "volume": 5118481.0}, {"date": "2021-03-18", "close": 4.63, "volume": 3860123.0}, {"date": "2021-03-19", "close": 4.59, "volume": 17904508.0}, {"date": "2021-03-22", "close": 4.75, "volume": 6011174.0}, {"date": "2021-03-23", "close": 4.78, "volume": 6038603.0}, {"date": "2021-03-24", "close": 4.74, "volume": 3297849.0}, {"date": "2021-03-25", "close": 4.7, "volume": 3516000.0}, {"date": "2021-03-26", "close": 4.73, "volume": 3773420.0}, {"date": "2021-03-29", "close": 4.69, "volume": 3823887.0}, {"date": "2021-03-30", "close": 4.61, "volume": 4606900.0}, {"date": "2021-03-31", "close": 4.69, "volume": 6747161.0}, {"date": "2021-04-01", "close": 4.65, "volume": 4293298.0}, {"date": "2021-04-06", "close": 4.64, "volume": 4283635.0}, {"date": "2021-04-07", "close": 4.75, "volume": 5291194.0}, {"date": "2021-04-08", "close": 4.77, "volume": 4056862.0}, {"date": "2021-04-09", "close": 4.74, "volume": 2271785.0}, {"date": "2021-04-12", "close": 4.73, "volume": 2227647.0}, {"date": "2021-04-13", "close": 4.66, "volume": 3258925.0}, {"date": "2021-04-14", "close": 4.69, "volume": 4450996.0}, {"date": "2021-04-15", "close": 4.7, "volume": 4954969.0}, {"date": "2021-04-16", "close": 4.28, "volume": 19254103.0}, {"date": "2021-04-19", "close": 4.19, "volume": 8892123.0}, {"date": "2021-04-20", "close": 4.1, "volume": 7433330.0}, {"date": "2021-04-21", "close": 4.05, "volume": 7767879.0}, {"date": "2021-04-22", "close": 4.05, "volume": 5706293.0}, {"date": "2021-04-23", "close": 4.13, "volume": 6390861.0}, {"date": "2021-04-26", "close": 4.18, "volume": 6676922.0}, {"date": "2021-04-27", "close": 4.12, "volume": 5195393.0}, {"date": "2021-04-28", "close": 4.1, "volume": 5093138.0}, {"date": "2021-04-29", "close": 4.11, "volume": 13743283.0}, {"date": "2021-04-30", "close": 4.16, "volume": 6179301.0}, {"date": "2021-05-03", "close": 4.17, "volume": 3514773.0}, {"date": "2021-05-04", "close": 4.19, "volume": 3148460.0}, {"date": "2021-05-05", "close": 4.17, "volume": 3152603.0}, {"date": "2021-05-06", "close": 4.12, "volume": 3993222.0}, {"date": "2021-05-07", "close": 4.14, "volume": 2991260.0}, {"date": "2021-05-10", "close": 4.16, "volume": 3807985.0}, {"date": "2021-05-11", "close": 4.06, "volume": 4497784.0}, {"date": "2021-05-12", "close": 3.93, "volume": 10030759.0}, {"date": "2021-05-13", "close": 3.98, "volume": 5498375.0}, {"date": "2021-05-14", "close": 4.03, "volume": 4578865.0}, {"date": "2021-05-17", "close": 4.05, "volume": 4381089.0}, {"date": "2021-05-18", "close": 4.1, "volume": 3919108.0}, {"date": "2021-05-19", "close": 3.9, "volume": 8595263.0}, {"date": "2021-05-20", "close": 3.99, "volume": 14489228.0}, {"date": "2021-05-21", "close": 4.06, "volume": 6751434.0}, {"date": "2021-05-24", "close": 4.08, "volume": 3409950.0}, {"date": "2021-05-25", "close": 4.07, "volume": 6279344.0}, {"date": "2021-05-26", "close": 4.08, "volume": 6536088.0}, {"date": "2021-05-27", "close": 3.99, "volume": 31225156.0}, {"date": "2021-05-28", "close": 4.08, "volume": 5994947.0}, {"date": "2021-05-31", "close": 3.97, "volume": 7859631.0}, {"date": "2021-06-01", "close": 3.99, "volume": 4790048.0}, {"date": "2021-06-02", "close": 4.22, "volume": 15288208.0}, {"date": "2021-06-03", "close": 4.48, "volume": 13889724.0}, {"date": "2021-06-04", "close": 4.72, "volume": 15123397.0}, {"date": "2021-06-07", "close": 4.77, "volume": 7514409.0}, {"date": "2021-06-08", "close": 4.84, "volume": 9619814.0}, {"date": "2021-06-09", "close": 4.84, "volume": 5534048.0}, {"date": "2021-06-10", "close": 4.86, "volume": 12755248.0}, {"date": "2021-06-11", "close": 4.84, "volume": 5977588.0}, {"date": "2021-06-15", "close": 4.78, "volume": 9560175.0}, {"date": "2021-06-16", "close": 4.83, "volume": 8833657.0}, {"date": "2021-06-17", "close": 4.79, "volume": 7164917.0}, {"date": "2021-06-18", "close": 4.87, "volume": 14659959.0}, {"date": "2021-06-21", "close": 4.73, "volume": 4283723.0}, {"date": "2021-06-22", "close": 4.76, "volume": 5361765.0}, {"date": "2021-06-23", "close": 4.7, "volume": 4760562.0}, {"date": "2021-06-24", "close": 4.68, "volume": 7382541.0}, {"date": "2021-06-25", "close": 4.73, "volume": 4427253.0}, {"date": "2021-06-28", "close": 4.71, "volume": 4366247.0}, {"date": "2021-06-29", "close": 4.63, "volume": 5777534.0}, {"date": "2021-06-30", "close": 4.51, "volume": 7497961.0}, {"date": "2021-07-01", "close": 4.5, "volume": 4500926.0}, {"date": "2021-07-02", "close": 4.57, "volume": 4720484.0}, {"date": "2021-07-05", "close": 4.61, "volume": 4935102.0}, {"date": "2021-07-06", "close": 4.64, "volume": 5256800.0}, {"date": "2021-07-07", "close": 4.65, "volume": 6307072.0}, {"date": "2021-07-08", "close": 4.57, "volume": 5043254.0}, {"date": "2021-07-09", "close": 4.55, "volume": 5685683.0}, {"date": "2021-07-12", "close": 4.52, "volume": 10163988.0}, {"date": "2021-07-13", "close": 4.57, "volume": 7846021.0}, {"date": "2021-07-14", "close": 4.6, "volume": 8915629.0}, {"date": "2021-07-15", "close": 4.54, "volume": 8971970.0}, {"date": "2021-07-16", "close": 4.54, "volume": 4893025.0}, {"date": "2021-07-19", "close": 4.49, "volume": 4805977.0}, {"date": "2021-07-20", "close": 4.37, "volume": 7157483.0}, {"date": "2021-07-21", "close": 4.37, "volume": 5380719.0}, {"date": "2021-07-22", "close": 4.48, "volume": 10549914.0}, {"date": "2021-07-23", "close": 4.53, "volume": 3114742.0}, {"date": "2021-07-26", "close": 4.47, "volume": 3100459.0}, {"date": "2021-07-27", "close": 4.5, "volume": 3231531.0}, {"date": "2021-07-28", "close": 4.44, "volume": 3889742.0}, {"date": "2021-07-29", "close": 4.46, "volume": 4700875.0}, {"date": "2021-07-30", "close": 4.11, "volume": 23406746.0}, {"date": "2021-08-02", "close": 4.25, "volume": 11407609.0}, {"date": "2021-08-03", "close": 4.37, "volume": 6895691.0}, {"date": "2021-08-04", "close": 4.43, "volume": 5451663.0}, {"date": "2021-08-05", "close": 4.34, "volume": 5467026.0}, {"date": "2021-08-06", "close": 4.27, "volume": 7177147.0}, {"date": "2021-08-09", "close": 4.29, "volume": 6591372.0}, {"date": "2021-08-10", "close": 4.25, "volume": 4411565.0}, {"date": "2021-08-11", "close": 4.41, "volume": 11456638.0}, {"date": "2021-08-12", "close": 4.33, "volume": 4845383.0}, {"date": "2021-08-13", "close": 4.45, "volume": 5916004.0}, {"date": "2021-08-16", "close": 4.35, "volume": 5508179.0}, {"date": "2021-08-17", "close": 4.29, "volume": 5584073.0}, {"date": "2021-08-18", "close": 4.37, "volume": 5951047.0}, {"date": "2021-08-19", "close": 4.19, "volume": 13224551.0}, {"date": "2021-08-20", "close": 4.33, "volume": 8513568.0}, {"date": "2021-08-23", "close": 4.27, "volume": 4551674.0}, {"date": "2021-08-24", "close": 4.4, "volume": 7328903.0}, {"date": "2021-08-25", "close": 4.51, "volume": 5048748.0}, {"date": "2021-08-26", "close": 4.44, "volume": 5849639.0}, {"date": "2021-08-27", "close": 4.54, "volume": 6119805.0}, {"date": "2021-08-30", "close": 4.51, "volume": 7471208.0}, {"date": "2021-08-31", "close": 4.45, "volume": 11486109.0}, {"date": "2021-09-01", "close": 4.46, "volume": 5108488.0}, {"date": "2021-09-02", "close": 4.42, "volume": 6227166.0}, {"date": "2021-09-03", "close": 4.46, "volume": 3735931.0}, {"date": "2021-09-06", "close": 4.44, "volume": 5830952.0}, {"date": "2021-09-07", "close": 4.47, "volume": 7168402.0}, {"date": "2021-09-08", "close": 4.49, "volume": 5521917.0}, {"date": "2021-09-09", "close": 4.34, "volume": 9429588.0}, {"date": "2021-09-10", "close": 4.46, "volume": 5324694.0}, {"date": "2021-09-13", "close": 4.44, "volume": 5829468.0}, {"date": "2021-09-14", "close": 4.58, "volume": 7769915.0}, {"date": "2021-09-15", "close": 4.42, "volume": 7777292.0}, {"date": "2021-09-16", "close": 4.48, "volume": 7369929.0}, {"date": "2021-09-17", "close": 4.39, "volume": 10053146.0}, {"date": "2021-09-20", "close": 4.3, "volume": 5166033.0}, {"date": "2021-09-21", "close": 4.37, "volume": 5092506.0}, {"date": "2021-09-22", "close": 4.4, "volume": 4369133.0}, {"date": "2021-09-23", "close": 4.48, "volume": 5541244.0}, {"date": "2021-09-24", "close": 4.5, "volume": 3560815.0}, {"date": "2021-09-27", "close": 4.51, "volume": 5859237.0}, {"date": "2021-09-28", "close": 4.75, "volume": 14260652.0}, {"date": "2021-09-29", "close": 4.72, "volume": 13603912.0}, {"date": "2021-09-30", "close": 4.73, "volume": 6289087.0}, {"date": "2021-10-01", "close": 4.76, "volume": 7181592.0}, {"date": "2021-10-04", "close": 4.92, "volume": 6643833.0}, {"date": "2021-10-05", "close": 5.05, "volume": 9637010.0}, {"date": "2021-10-06", "close": 5.02, "volume": 5626418.0}, {"date": "2021-10-07", "close": 5.0, "volume": 7178903.0}, {"date": "2021-10-08", "close": 5.07, "volume": 5272288.0}, {"date": "2021-10-11", "close": 5.07, "volume": 4700178.0}, {"date": "2021-10-12", "close": 5.03, "volume": 6178851.0}, {"date": "2021-10-13", "close": 5.07, "volume": 6657503.0}, {"date": "2021-10-14", "close": 5.05, "volume": 4673894.0}, {"date": "2021-10-15", "close": 5.05, "volume": 3103694.0}, {"date": "2021-10-18", "close": 5.09, "volume": 5362086.0}, {"date": "2021-10-19", "close": 5.09, "volume": 5355946.0}, {"date": "2021-10-20", "close": 5.14, "volume": 7317759.0}, {"date": "2021-10-21", "close": 5.18, "volume": 8026508.0}, {"date": "2021-10-22", "close": 5.18, "volume": 7413140.0}, {"date": "2021-10-25", "close": 5.38, "volume": 9990608.0}, {"date": "2021-10-26", "close": 5.27, "volume": 5375337.0}, {"date": "2021-10-27", "close": 5.23, "volume": 7847601.0}, {"date": "2021-10-28", "close": 5.12, "volume": 6335272.0}, {"date": "2021-10-29", "close": 5.05, "volume": 5619897.0}, {"date": "2021-11-01", "close": 5.12, "volume": 3297256.0}, {"date": "2021-11-02", "close": 5.02, "volume": 4070070.0}, {"date": "2021-11-03", "close": 5.03, "volume": 4144753.0}, {"date": "2021-11-04", "close": 4.97, "volume": 4038599.0}, {"date": "2021-11-05", "close": 5.06, "volume": 4381143.0}, {"date": "2021-11-08", "close": 5.05, "volume": 2900887.0}, {"date": "2021-11-09", "close": 4.99, "volume": 3095309.0}, {"date": "2021-11-10", "close": 5.0, "volume": 3433333.0}, {"date": "2021-11-11", "close": 4.93, "volume": 3605163.0}, {"date": "2021-11-12", "close": 4.95, "volume": 1832772.0}, {"date": "2021-11-15", "close": 4.94, "volume": 4446384.0}, {"date": "2021-11-16", "close": 4.95, "volume": 5208431.0}, {"date": "2021-11-17", "close": 5.04, "volume": 3249837.0}, {"date": "2021-11-18", "close": 5.01, "volume": 3520763.0}, {"date": "2021-11-19", "close": 5.0, "volume": 3959922.0}, {"date": "2021-11-22", "close": 4.97, "volume": 16150777.0}, {"date": "2021-11-23", "close": 5.11, "volume": 5110299.0}, {"date": "2021-11-24", "close": 5.17, "volume": 4777817.0}, {"date": "2021-11-25", "close": 5.12, "volume": 5618958.0}, {"date": "2021-11-26", "close": 4.97, "volume": 3302959.0}, {"date": "2021-11-29", "close": 4.92, "volume": 5040139.0}, {"date": "2021-11-30", "close": 4.8, "volume": 9255344.0}, {"date": "2021-12-01", "close": 4.78, "volume": 6834527.0}, {"date": "2021-12-02", "close": 4.84, "volume": 4187193.0}, {"date": "2021-12-03", "close": 4.86, "volume": 4182131.0}, {"date": "2021-12-06", "close": 4.88, "volume": 3598132.0}, {"date": "2021-12-07", "close": 4.96, "volume": 4906773.0}, {"date": "2021-12-08", "close": 5.01, "volume": 4692286.0}, {"date": "2021-12-09", "close": 5.03, "volume": 2899977.0}, {"date": "2021-12-10", "close": 5.01, "volume": 5453689.0}, {"date": "2021-12-13", "close": 5.06, "volume": 3967333.0}, {"date": "2021-12-14", "close": 5.03, "volume": 4855264.0}, {"date": "2021-12-15", "close": 5.04, "volume": 3678855.0}, {"date": "2021-12-16", "close": 4.98, "volume": 7969410.0}, {"date": "2021-12-17", "close": 5.1, "volume": 12401629.0}, {"date": "2021-12-20", "close": 5.07, "volume": 2266059.0}, {"date": "2021-12-21", "close": 5.16, "volume": 3734288.0}, {"date": "2021-12-22", "close": 5.24, "volume": 4237333.0}, {"date": "2021-12-23", "close": 5.21, "volume": 1808711.0}, {"date": "2021-12-24", "close": 5.2, "volume": 1000763.0}, {"date": "2021-12-29", "close": 5.27, "volume": 3323736.0}, {"date": "2021-12-30", "close": 5.26, "volume": 1597734.0}, {"date": "2021-12-31", "close": 5.24, "volume": 1629292.0}, {"date": "2022-01-04", "close": 5.36, "volume": 5463247.0}, {"date": "2022-01-05", "close": 5.44, "volume": 4990920.0}, {"date": "2022-01-06", "close": 5.31, "volume": 4707967.0}, {"date": "2022-01-07", "close": 5.45, "volume": 5263194.0}, {"date": "2022-01-10", "close": 5.51, "volume": 4356905.0}, {"date": "2022-01-11", "close": 5.49, "volume": 3976423.0}, {"date": "2022-01-12", "close": 5.53, "volume": 6546424.0}, {"date": "2022-01-13", "close": 5.7, "volume": 7629589.0}, {"date": "2022-01-14", "close": 5.75, "volume": 4626657.0}, {"date": "2022-01-17", "close": 5.72, "volume": 4186172.0}, {"date": "2022-01-18", "close": 5.7, "volume": 5835556.0}, {"date": "2022-01-19", "close": 5.78, "volume": 6127409.0}, {"date": "2022-01-20", "close": 5.92, "volume": 10104677.0}, {"date": "2022-01-21", "close": 5.69, "volume": 14289002.0}, {"date": "2022-01-24", "close": 5.6, "volume": 5543279.0}, {"date": "2022-01-25", "close": 5.41, "volume": 6644136.0}, {"date": "2022-01-27", "close": 5.4, "volume": 8093468.0}, {"date": "2022-01-28", "close": 5.53, "volume": 19128168.0}, {"date": "2022-01-31", "close": 5.62, "volume": 5848950.0}, {"date": "2022-02-01", "close": 5.84, "volume": 7249099.0}, {"date": "2022-02-02", "close": 5.69, "volume": 6369842.0}, {"date": "2022-02-03", "close": 5.83, "volume": 7387859.0}, {"date": "2022-02-04", "close": 5.9, "volume": 6763211.0}, {"date": "2022-02-07", "close": 6.04, "volume": 9971513.0}, {"date": "2022-02-08", "close": 6.09, "volume": 6978791.0}, {"date": "2022-02-09", "close": 6.17, "volume": 6782145.0}, {"date": "2022-02-10", "close": 6.19, "volume": 9650118.0}, {"date": "2022-02-11", "close": 6.11, "volume": 4577871.0}, {"date": "2022-02-14", "close": 6.21, "volume": 6246738.0}, {"date": "2022-02-15", "close": 6.08, "volume": 4431026.0}, {"date": "2022-02-16", "close": 6.1, "volume": 6328289.0}, {"date": "2022-02-17", "close": 6.16, "volume": 14507637.0}, {"date": "2022-02-18", "close": 5.65, "volume": 21970884.0}, {"date": "2022-02-21", "close": 5.74, "volume": 14244139.0}, {"date": "2022-02-22", "close": 5.76, "volume": 7753046.0}, {"date": "2022-02-23", "close": 5.82, "volume": 6312800.0}, {"date": "2022-02-24", "close": 5.69, "volume": 8824298.0}, {"date": "2022-02-25", "close": 5.71, "volume": 4975296.0}, {"date": "2022-02-28", "close": 5.7, "volume": 7268662.0}, {"date": "2022-03-01", "close": 5.49, "volume": 6665211.0}, {"date": "2022-03-02", "close": 5.64, "volume": 8008768.0}, {"date": "2022-03-03", "close": 5.84, "volume": 10862782.0}, {"date": "2022-03-04", "close": 5.88, "volume": 6291613.0}, {"date": "2022-03-07", "close": 5.97, "volume": 9484733.0}, {"date": "2022-03-08", "close": 5.78, "volume": 6309359.0}, {"date": "2022-03-09", "close": 5.86, "volume": 9546815.0}, {"date": "2022-03-10", "close": 5.8, "volume": 10779749.0}, {"date": "2022-03-11", "close": 5.87, "volume": 7916180.0}, {"date": "2022-03-14", "close": 5.86, "volume": 8409722.0}, {"date": "2022-03-15", "close": 5.77, "volume": 10040914.0}, {"date": "2022-03-16", "close": 5.85, "volume": 7153737.0}, {"date": "2022-03-17", "close": 5.79, "volume": 6883916.0}, {"date": "2022-03-18", "close": 5.92, "volume": 10500956.0}, {"date": "2022-03-21", "close": 5.95, "volume": 3949315.0}, {"date": "2022-03-22", "close": 6.04, "volume": 4378601.0}, {"date": "2022-03-23", "close": 6.11, "volume": 4798563.0}, {"date": "2022-03-24", "close": 6.29, "volume": 8756127.0}, {"date": "2022-03-25", "close": 6.38, "volume": 11189755.0}, {"date": "2022-03-28", "close": 6.37, "volume": 4403142.0}, {"date": "2022-03-29", "close": 6.31, "volume": 7142716.0}, {"date": "2022-03-30", "close": 6.33, "volume": 5513465.0}, {"date": "2022-03-31", "close": 6.23, "volume": 8887157.0}, {"date": "2022-04-01", "close": 6.39, "volume": 8872552.0}, {"date": "2022-04-04", "close": 6.43, "volume": 4750522.0}, {"date": "2022-04-05", "close": 6.63, "volume": 10039858.0}, {"date": "2022-04-06", "close": 6.6, "volume": 6127095.0}, {"date": "2022-04-07", "close": 6.54, "volume": 4286209.0}, {"date": "2022-04-08", "close": 6.55, "volume": 5237264.0}, {"date": "2022-04-11", "close": 6.51, "volume": 2715076.0}, {"date": "2022-04-12", "close": 6.44, "volume": 6391673.0}, {"date": "2022-04-13", "close": 6.52, "volume": 4400629.0}, {"date": "2022-04-14", "close": 6.55, "volume": 2635190.0}, {"date": "2022-04-19", "close": 6.59, "volume": 3857181.0}, {"date": "2022-04-20", "close": 6.68, "volume": 5461655.0}, {"date": "2022-04-21", "close": 6.78, "volume": 6815676.0}, {"date": "2022-04-22", "close": 6.72, "volume": 5576172.0}, {"date": "2022-04-26", "close": 6.54, "volume": 6984091.0}, {"date": "2022-04-27", "close": 6.65, "volume": 7523611.0}, {"date": "2022-04-28", "close": 6.71, "volume": 5500878.0}, {"date": "2022-04-29", "close": 6.84, "volume": 9859188.0}, {"date": "2022-05-02", "close": 6.9, "volume": 7680383.0}, {"date": "2022-05-03", "close": 6.91, "volume": 6986842.0}, {"date": "2022-05-04", "close": 7.0, "volume": 6298514.0}, {"date": "2022-05-05", "close": 7.11, "volume": 5461648.0}, {"date": "2022-05-06", "close": 7.01, "volume": 10515771.0}, {"date": "2022-05-09", "close": 6.94, "volume": 4293888.0}, {"date": "2022-05-10", "close": 6.83, "volume": 8281546.0}, {"date": "2022-05-11", "close": 6.86, "volume": 4801298.0}, {"date": "2022-05-12", "close": 6.72, "volume": 9082041.0}, {"date": "2022-05-13", "close": 6.8, "volume": 7547296.0}, {"date": "2022-05-16", "close": 6.83, "volume": 6078747.0}, {"date": "2022-05-17", "close": 6.92, "volume": 6055950.0}, {"date": "2022-05-18", "close": 6.98, "volume": 4085915.0}, {"date": "2022-05-19", "close": 6.91, "volume": 6337217.0}, {"date": "2022-05-20", "close": 6.8, "volume": 11864194.0}, {"date": "2022-05-23", "close": 6.77, "volume": 5554020.0}, {"date": "2022-05-24", "close": 6.75, "volume": 6383532.0}, {"date": "2022-05-25", "close": 6.82, "volume": 5490870.0}, {"date": "2022-05-26", "close": 6.73, "volume": 2681999.0}, {"date": "2022-05-27", "close": 6.84, "volume": 3693501.0}, {"date": "2022-05-30", "close": 6.82, "volume": 3696891.0}, {"date": "2022-05-31", "close": 6.85, "volume": 9035576.0}, {"date": "2022-06-01", "close": 5.91, "volume": 29591265.0}, {"date": "2022-06-02", "close": 6.07, "volume": 17059704.0}, {"date": "2022-06-03", "close": 6.16, "volume": 6219381.0}, {"date": "2022-06-06", "close": 6.23, "volume": 6031641.0}, {"date": "2022-06-07", "close": 6.17, "volume": 6496331.0}, {"date": "2022-06-08", "close": 6.31, "volume": 6306926.0}, {"date": "2022-06-09", "close": 6.21, "volume": 5009703.0}, {"date": "2022-06-10", "close": 6.16, "volume": 4154492.0}, {"date": "2022-06-14", "close": 5.92, "volume": 8242084.0}, {"date": "2022-06-15", "close": 5.82, "volume": 7121211.0}, {"date": "2022-06-16", "close": 5.78, "volume": 6636880.0}, {"date": "2022-06-17", "close": 5.66, "volume": 10691173.0}, {"date": "2022-06-20", "close": 5.45, "volume": 9564699.0}, {"date": "2022-06-21", "close": 5.67, "volume": 9710253.0}, {"date": "2022-06-22", "close": 5.68, "volume": 4298101.0}, {"date": "2022-06-23", "close": 5.55, "volume": 3921738.0}, {"date": "2022-06-24", "close": 5.55, "volume": 6010100.0}, {"date": "2022-06-27", "close": 5.74, "volume": 4279929.0}, {"date": "2022-06-28", "close": 5.93, "volume": 4742915.0}, {"date": "2022-06-29", "close": 5.93, "volume": 3662558.0}, {"date": "2022-06-30", "close": 5.73, "volume": 5130045.0}, {"date": "2022-07-01", "close": 5.69, "volume": 4066311.0}, {"date": "2022-07-04", "close": 5.7, "volume": 3851331.0}, {"date": "2022-07-05", "close": 5.76, "volume": 3734125.0}, {"date": "2022-07-06", "close": 5.53, "volume": 5726255.0}, {"date": "2022-07-07", "close": 5.57, "volume": 4915879.0}, {"date": "2022-07-08", "close": 5.7, "volume": 3913920.0}, {"date": "2022-07-11", "close": 5.61, "volume": 4314600.0}, {"date": "2022-07-12", "close": 5.57, "volume": 5237585.0}, {"date": "2022-07-13", "close": 5.45, "volume": 7386162.0}, {"date": "2022-07-14", "close": 5.53, "volume": 5456509.0}, {"date": "2022-07-15", "close": 5.52, "volume": 4769822.0}, {"date": "2022-07-18", "close": 5.63, "volume": 1991323.0}, {"date": "2022-07-19", "close": 5.65, "volume": 5384552.0}, {"date": "2022-07-20", "close": 5.72, "volume": 2807950.0}, {"date": "2022-07-21", "close": 5.67, "volume": 4041182.0}, {"date": "2022-07-22", "close": 5.62, "volume": 4132114.0}, {"date": "2022-07-25", "close": 5.66, "volume": 3034558.0}, {"date": "2022-07-26", "close": 5.84, "volume": 4015737.0}, {"date": "2022-07-27", "close": 5.76, "volume": 2939373.0}, {"date": "2022-07-28", "close": 5.7, "volume": 3654513.0}, {"date": "2022-07-29", "close": 5.94, "volume": 5679268.0}, {"date": "2022-08-01", "close": 6.05, "volume": 4343687.0}, {"date": "2022-08-02", "close": 6.03, "volume": 4434706.0}, {"date": "2022-08-03", "close": 6.02, "volume": 3036207.0}, {"date": "2022-08-04", "close": 6.02, "volume": 2844344.0}, {"date": "2022-08-05", "close": 5.99, "volume": 3342422.0}, {"date": "2022-08-08", "close": 6.07, "volume": 3066990.0}, {"date": "2022-08-09", "close": 6.12, "volume": 3246600.0}, {"date": "2022-08-10", "close": 6.12, "volume": 3356888.0}, {"date": "2022-08-11", "close": 6.07, "volume": 2956923.0}, {"date": "2022-08-12", "close": 6.0, "volume": 4434183.0}, {"date": "2022-08-15", "close": 6.06, "volume": 3060034.0}, {"date": "2022-08-16", "close": 6.04, "volume": 3333978.0}, {"date": "2022-08-17", "close": 6.07, "volume": 3201553.0}, {"date": "2022-08-18", "close": 5.91, "volume": 10610362.0}, {"date": "2022-08-19", "close": 6.02, "volume": 7397884.0}, {"date": "2022-08-22", "close": 6.07, "volume": 4661602.0}, {"date": "2022-08-23", "close": 6.04, "volume": 4033733.0}, {"date": "2022-08-24", "close": 6.24, "volume": 5492268.0}, {"date": "2022-08-25", "close": 6.34, "volume": 3708176.0}, {"date": "2022-08-26", "close": 6.35, "volume": 3402922.0}, {"date": "2022-08-29", "close": 6.25, "volume": 4118899.0}, {"date": "2022-08-30", "close": 6.39, "volume": 4841355.0}, {"date": "2022-08-31", "close": 6.31, "volume": 8021886.0}, {"date": "2022-09-01", "close": 6.16, "volume": 8415787.0}, {"date": "2022-09-02", "close": 6.07, "volume": 4206475.0}, {"date": "2022-09-05", "close": 6.13, "volume": 3797601.0}, {"date": "2022-09-06", "close": 5.93, "volume": 4556493.0}, {"date": "2022-09-07", "close": 5.74, "volume": 5639462.0}, {"date": "2022-09-08", "close": 5.83, "volume": 4363874.0}, {"date": "2022-09-09", "close": 5.86, "volume": 4708680.0}, {"date": "2022-09-12", "close": 5.92, "volume": 3790935.0}, {"date": "2022-09-13", "close": 5.98, "volume": 3606563.0}, {"date": "2022-09-14", "close": 5.87, "volume": 4126429.0}, {"date": "2022-09-15", "close": 5.87, "volume": 6069227.0}, {"date": "2022-09-16", "close": 5.81, "volume": 10958973.0}, {"date": "2022-09-19", "close": 5.76, "volume": 3262366.0}, {"date": "2022-09-20", "close": 5.91, "volume": 4543583.0}, {"date": "2022-09-21", "close": 5.74, "volume": 4034656.0}, {"date": "2022-09-23", "close": 5.57, "volume": 3848572.0}, {"date": "2022-09-26", "close": 5.2, "volume": 4800928.0}, {"date": "2022-09-27", "close": 5.19, "volume": 4198150.0}, {"date": "2022-09-28", "close": 5.31, "volume": 6331268.0}, {"date": "2022-09-29", "close": 5.32, "volume": 4290877.0}, {"date": "2022-09-30", "close": 5.17, "volume": 8902357.0}, {"date": "2022-10-03", "close": 5.32, "volume": 4588150.0}, {"date": "2022-10-04", "close": 5.49, "volume": 8369973.0}, {"date": "2022-10-05", "close": 5.56, "volume": 4336215.0}, {"date": "2022-10-06", "close": 5.7, "volume": 5371079.0}, {"date": "2022-10-07", "close": 5.77, "volume": 8532432.0}, {"date": "2022-10-10", "close": 5.62, "volume": 5240146.0}, {"date": "2022-10-11", "close": 5.62, "volume": 5103166.0}, {"date": "2022-10-12", "close": 5.51, "volume": 5616999.0}, {"date": "2022-10-13", "close": 5.47, "volume": 4831825.0}, {"date": "2022-10-14", "close": 5.74, "volume": 4574700.0}, {"date": "2022-10-17", "close": 5.62, "volume": 4669215.0}, {"date": "2022-10-18", "close": 5.72, "volume": 4674459.0}, {"date": "2022-10-19", "close": 5.64, "volume": 6716616.0}, {"date": "2022-10-20", "close": 5.52, "volume": 6398829.0}, {"date": "2022-10-21", "close": 5.28, "volume": 5881945.0}, {"date": "2022-10-24", "close": 5.37, "volume": 3609621.0}, {"date": "2022-10-25", "close": 5.37, "volume": 2223907.0}, {"date": "2022-10-26", "close": 5.43, "volume": 2174668.0}, {"date": "2022-10-27", "close": 5.49, "volume": 5478718.0}, {"date": "2022-10-28", "close": 5.41, "volume": 4925630.0}, {"date": "2022-10-31", "close": 5.57, "volume": 5163352.0}, {"date": "2022-11-01", "close": 5.79, "volume": 8860600.0}, {"date": "2022-11-02", "close": 5.75, "volume": 4064799.0}, {"date": "2022-11-03", "close": 5.65, "volume": 3478085.0}, {"date": "2022-11-04", "close": 5.74, "volume": 3683849.0}, {"date": "2022-11-07", "close": 5.74, "volume": 3490647.0}, {"date": "2022-11-08", "close": 5.77, "volume": 3165364.0}, {"date": "2022-11-09", "close": 5.81, "volume": 3111309.0}, {"date": "2022-11-10", "close": 7.83, "volume": 49907638.0}, {"date": "2022-11-11", "close": 7.58, "volume": 36397238.0}, {"date": "2022-11-14", "close": 7.56, "volume": 11821233.0}, {"date": "2022-11-15", "close": 7.49, "volume": 10946785.0}, {"date": "2022-11-16", "close": 7.4, "volume": 5784204.0}, {"date": "2022-11-17", "close": 7.48, "volume": 6437376.0}, {"date": "2022-11-18", "close": 7.5, "volume": 7946796.0}, {"date": "2022-11-21", "close": 7.56, "volume": 3770643.0}, {"date": "2022-11-22", "close": 7.65, "volume": 16432476.0}, {"date": "2022-11-23", "close": 7.8, "volume": 7951922.0}, {"date": "2022-11-24", "close": 7.9, "volume": 5050469.0}, {"date": "2022-11-25", "close": 7.95, "volume": 3496469.0}, {"date": "2022-11-28", "close": 7.93, "volume": 3418848.0}, {"date": "2022-11-29", "close": 7.97, "volume": 6277935.0}, {"date": "2022-11-30", "close": 7.86, "volume": 14328207.0}, {"date": "2022-12-01", "close": 7.95, "volume": 4436215.0}, {"date": "2022-12-02", "close": 7.9, "volume": 7404121.0}, {"date": "2022-12-05", "close": 7.84, "volume": 3644209.0}, {"date": "2022-12-06", "close": 7.85, "volume": 5341727.0}, {"date": "2022-12-07", "close": 7.76, "volume": 7743032.0}, {"date": "2022-12-08", "close": 7.86, "volume": 3956099.0}, {"date": "2022-12-09", "close": 7.8, "volume": 5441609.0}, {"date": "2022-12-12", "close": 7.19, "volume": 21847979.0}, {"date": "2022-12-13", "close": 7.28, "volume": 10672491.0}, {"date": "2022-12-14", "close": 7.49, "volume": 5705023.0}, {"date": "2022-12-15", "close": 7.38, "volume": 6533249.0}, {"date": "2022-12-16", "close": 7.24, "volume": 9700361.0}, {"date": "2022-12-19", "close": 7.1, "volume": 7342545.0}, {"date": "2022-12-20", "close": 7.08, "volume": 4727994.0}, {"date": "2022-12-21", "close": 7.55, "volume": 8488639.0}, {"date": "2022-12-22", "close": 7.67, "volume": 21053609.0}, {"date": "2022-12-23", "close": 7.73, "volume": 2188906.0}, {"date": "2022-12-28", "close": 7.74, "volume": 2961956.0}, {"date": "2022-12-29", "close": 7.69, "volume": 2149417.0}, {"date": "2022-12-30", "close": 7.72, "volume": 2216083.0}, {"date": "2023-01-03", "close": 7.59, "volume": 2334562.0}, {"date": "2023-01-04", "close": 7.69, "volume": 2444965.0}, {"date": "2023-01-05", "close": 7.63, "volume": 2963036.0}, {"date": "2023-01-06", "close": 7.69, "volume": 2886139.0}, {"date": "2023-01-09", "close": 7.7, "volume": 2473978.0}, {"date": "2023-01-10", "close": 7.69, "volume": 3171397.0}, {"date": "2023-01-11", "close": 7.6, "volume": 4196805.0}, {"date": "2023-01-12", "close": 7.58, "volume": 5538452.0}, {"date": "2023-01-13", "close": 7.63, "volume": 4792053.0}, {"date": "2023-01-16", "close": 7.65, "volume": 2230022.0}, {"date": "2023-01-17", "close": 7.49, "volume": 7248783.0}, {"date": "2023-01-18", "close": 7.38, "volume": 7433275.0}, {"date": "2023-01-19", "close": 7.29, "volume": 6852830.0}, {"date": "2023-01-20", "close": 7.29, "volume": 7928921.0}, {"date": "2023-01-23", "close": 7.25, "volume": 3866444.0}, {"date": "2023-01-24", "close": 7.3, "volume": 6933162.0}, {"date": "2023-01-25", "close": 7.32, "volume": 3715256.0}, {"date": "2023-01-27", "close": 7.37, "volume": 3886802.0}, {"date": "2023-01-30", "close": 7.46, "volume": 3809815.0}, {"date": "2023-01-31", "close": 7.47, "volume": 3920868.0}, {"date": "2023-02-01", "close": 7.41, "volume": 3078956.0}, {"date": "2023-02-02", "close": 7.33, "volume": 3443480.0}, {"date": "2023-02-03", "close": 7.15, "volume": 7993212.0}, {"date": "2023-02-06", "close": 7.21, "volume": 2715384.0}, {"date": "2023-02-07", "close": 7.22, "volume": 4529729.0}, {"date": "2023-02-08", "close": 7.24, "volume": 3288386.0}, {"date": "2023-02-09", "close": 7.05, "volume": 3584987.0}, {"date": "2023-02-10", "close": 7.06, "volume": 4198968.0}, {"date": "2023-02-13", "close": 7.03, "volume": 4623960.0}, {"date": "2023-02-14", "close": 7.06, "volume": 4531729.0}, {"date": "2023-02-15", "close": 7.11, "volume": 3767065.0}, {"date": "2023-02-16", "close": 6.88, "volume": 10009312.0}, {"date": "2023-02-17", "close": 7.0, "volume": 6642137.0}, {"date": "2023-02-20", "close": 6.98, "volume": 2760436.0}, {"date": "2023-02-21", "close": 7.01, "volume": 3865774.0}, {"date": "2023-02-22", "close": 7.9, "volume": 40913239.0}, {"date": "2023-02-23", "close": 8.0, "volume": 13125469.0}, {"date": "2023-02-24", "close": 8.08, "volume": 15566349.0}, {"date": "2023-02-27", "close": 8.15, "volume": 10622585.0}, {"date": "2023-02-28", "close": 8.01, "volume": 11168341.0}, {"date": "2023-03-01", "close": 8.02, "volume": 7590627.0}, {"date": "2023-03-02", "close": 8.05, "volume": 9961912.0}, {"date": "2023-03-03", "close": 8.04, "volume": 6787297.0}, {"date": "2023-03-06", "close": 8.05, "volume": 4167627.0}, {"date": "2023-03-07", "close": 8.11, "volume": 4301309.0}, {"date": "2023-03-08", "close": 8.18, "volume": 4774666.0}, {"date": "2023-03-09", "close": 8.15, "volume": 4880721.0}, {"date": "2023-03-10", "close": 8.35, "volume": 14037687.0}, {"date": "2023-03-13", "close": 8.23, "volume": 6000077.0}, {"date": "2023-03-14", "close": 8.18, "volume": 20322188.0}, {"date": "2023-03-15", "close": 8.15, "volume": 9681068.0}, {"date": "2023-03-16", "close": 8.04, "volume": 24825142.0}, {"date": "2023-03-17", "close": 8.1, "volume": 11367825.0}, {"date": "2023-03-20", "close": 7.98, "volume": 7323339.0}, {"date": "2023-03-21", "close": 7.82, "volume": 5271618.0}, {"date": "2023-03-22", "close": 7.94, "volume": 8211450.0}, {"date": "2023-03-23", "close": 7.92, "volume": 4678738.0}, {"date": "2023-03-24", "close": 7.92, "volume": 9713972.0}, {"date": "2023-03-27", "close": 8.17, "volume": 7761763.0}, {"date": "2023-03-28", "close": 8.17, "volume": 50894053.0}, {"date": "2023-03-29", "close": 8.25, "volume": 27892618.0}, {"date": "2023-03-30", "close": 8.29, "volume": 11896815.0}, {"date": "2023-03-31", "close": 8.29, "volume": 17784195.0}, {"date": "2023-04-03", "close": 8.27, "volume": 6559698.0}, {"date": "2023-04-04", "close": 8.26, "volume": 4388334.0}, {"date": "2023-04-05", "close": 8.26, "volume": 6212248.0}, {"date": "2023-04-06", "close": 8.29, "volume": 4026967.0}, {"date": "2023-04-11", "close": 8.3, "volume": 3758034.0}, {"date": "2023-04-12", "close": 8.29, "volume": 7162188.0}, {"date": "2023-04-13", "close": 8.29, "volume": 4904112.0}, {"date": "2023-04-14", "close": 8.29, "volume": 5698069.0}, {"date": "2023-04-17", "close": 8.28, "volume": 2375208.0}, {"date": "2023-04-18", "close": 8.3, "volume": 6436688.0}, {"date": "2023-04-19", "close": 8.27, "volume": 5499623.0}, {"date": "2023-04-20", "close": 8.29, "volume": 3594461.0}, {"date": "2023-04-21", "close": 8.28, "volume": 3924557.0}, {"date": "2023-04-24", "close": 8.35, "volume": 2929447.0}, {"date": "2023-04-26", "close": 8.31, "volume": 6009538.0}, {"date": "2023-04-27", "close": 8.35, "volume": 10363285.0}, {"date": "2023-04-28", "close": 8.34, "volume": 5172880.0}, {"date": "2023-05-01", "close": 8.38, "volume": 7305778.0}, {"date": "2023-05-02", "close": 8.37, "volume": 6022044.0}, {"date": "2023-05-03", "close": 8.38, "volume": 4953383.0}, {"date": "2023-05-04", "close": 8.4, "volume": 7472735.0}, {"date": "2023-05-05", "close": 8.42, "volume": 4137795.0}, {"date": "2023-05-08", "close": 8.42, "volume": 4139066.0}, {"date": "2023-05-09", "close": 8.43, "volume": 4065175.0}, {"date": "2023-05-10", "close": 8.41, "volume": 6244245.0}, {"date": "2023-05-11", "close": 8.35, "volume": 10344451.0}, {"date": "2023-05-12", "close": 8.35, "volume": 4579872.0}, {"date": "2023-05-15", "close": 8.36, "volume": 2046304.0}, {"date": "2023-05-16", "close": 8.3, "volume": 5097075.0}, {"date": "2023-05-17", "close": 8.33, "volume": 2839147.0}, {"date": "2023-05-18", "close": 8.36, "volume": 3366012.0}, {"date": "2023-05-19", "close": 8.32, "volume": 1935115.0}, {"date": "2023-05-22", "close": 8.28, "volume": 3775964.0}, {"date": "2023-05-23", "close": 8.25, "volume": 2036616.0}, {"date": "2023-05-24", "close": 8.32, "volume": 2372866.0}, {"date": "2023-05-25", "close": 8.27, "volume": 6295583.0}, {"date": "2023-05-26", "close": 8.35, "volume": 2894351.0}, {"date": "2023-05-29", "close": 8.37, "volume": 2165040.0}, {"date": "2023-05-30", "close": 8.37, "volume": 1309917.0}, {"date": "2023-05-31", "close": 8.33, "volume": 7032946.0}, {"date": "2023-06-01", "close": 8.36, "volume": 3733731.0}, {"date": "2023-06-02", "close": 8.37, "volume": 2230060.0}, {"date": "2023-06-05", "close": 8.33, "volume": 2643325.0}, {"date": "2023-06-06", "close": 8.35, "volume": 2698173.0}, {"date": "2023-06-07", "close": 8.36, "volume": 4233682.0}, {"date": "2023-06-08", "close": 8.4, "volume": 5401845.0}, {"date": "2023-06-09", "close": 8.4, "volume": 1644591.0}, {"date": "2023-06-13", "close": 8.42, "volume": 3787104.0}, {"date": "2023-06-14", "close": 8.49, "volume": 8668056.0}, {"date": "2023-06-15", "close": 8.48, "volume": 8881784.0}, {"date": "2023-06-16", "close": 8.48, "volume": 17965578.0}, {"date": "2023-06-19", "close": 8.49, "volume": 15490126.0}, {"date": "2023-06-20", "close": 8.45, "volume": 3574551.0}, {"date": "2023-06-21", "close": 8.44, "volume": 8636268.0}, {"date": "2023-06-22", "close": 8.46, "volume": 8128356.0}, {"date": "2023-06-23", "close": 8.46, "volume": 3358906.0}, {"date": "2023-06-26", "close": 8.43, "volume": 3610561.0}, {"date": "2023-06-27", "close": 8.41, "volume": 5519936.0}, {"date": "2023-06-28", "close": 8.4, "volume": 2934173.0}, {"date": "2023-06-29", "close": 8.41, "volume": 4637817.0}, {"date": "2023-06-30", "close": 8.41, "volume": 3272938.0}, {"date": "2023-07-03", "close": 8.46, "volume": 2726605.0}, {"date": "2023-07-04", "close": 8.46, "volume": 1982625.0}, {"date": "2023-07-05", "close": 8.46, "volume": 4069836.0}, {"date": "2023-07-06", "close": 8.43, "volume": 2563349.0}, {"date": "2023-07-07", "close": 8.43, "volume": 3214426.0}, {"date": "2023-07-10", "close": 8.46, "volume": 2692434.0}, {"date": "2023-07-11", "close": 8.47, "volume": 1673504.0}, {"date": "2023-07-12", "close": 8.47, "volume": 2669561.0}, {"date": "2023-07-13", "close": 8.5, "volume": 4812880.0}, {"date": "2023-07-14", "close": 8.58, "volume": 4857889.0}, {"date": "2023-07-17", "close": 8.58, "volume": 3324862.0}, {"date": "2023-07-18", "close": 8.58, "volume": 4139401.0}, {"date": "2023-07-19", "close": 8.64, "volume": 9997043.0}, {"date": "2023-07-20", "close": 8.62, "volume": 6117055.0}, {"date": "2023-07-21", "close": 8.64, "volume": 5824836.0}, {"date": "2023-07-24", "close": 8.59, "volume": 4208816.0}, {"date": "2023-07-25", "close": 8.55, "volume": 2779126.0}, {"date": "2023-07-26", "close": 8.48, "volume": 2991638.0}, {"date": "2023-07-27", "close": 8.47, "volume": 5633452.0}, {"date": "2023-07-28", "close": 8.52, "volume": 3148339.0}, {"date": "2023-07-31", "close": 8.47, "volume": 2632489.0}, {"date": "2023-08-01", "close": 8.49, "volume": 3760325.0}, {"date": "2023-08-02", "close": 8.39, "volume": 3127820.0}, {"date": "2023-08-03", "close": 8.41, "volume": 3043324.0}, {"date": "2023-08-04", "close": 8.42, "volume": 3803520.0}, {"date": "2023-08-07", "close": 8.45, "volume": 1373204.0}, {"date": "2023-08-08", "close": 8.44, "volume": 2310979.0}, {"date": "2023-08-09", "close": 8.43, "volume": 1703333.0}, {"date": "2023-08-10", "close": 8.43, "volume": 2535165.0}, {"date": "2023-08-11", "close": 8.43, "volume": 1763623.0}, {"date": "2023-08-14", "close": 8.42, "volume": 1432937.0}, {"date": "2023-08-15", "close": 8.45, "volume": 2029020.0}, {"date": "2023-08-16", "close": 8.36, "volume": 3900824.0}, {"date": "2023-08-17", "close": 8.51, "volume": 6049594.0}, {"date": "2023-08-18", "close": 8.67, "volume": 6890773.0}, {"date": "2023-08-21", "close": 8.69, "volume": 2335263.0}, {"date": "2023-08-22", "close": 8.66, "volume": 2885805.0}, {"date": "2023-08-23", "close": 8.68, "volume": 1599783.0}, {"date": "2023-08-24", "close": 8.69, "volume": 3946195.0}, {"date": "2023-08-25", "close": 8.65, "volume": 1938944.0}, {"date": "2023-08-28", "close": 8.67, "volume": 9318082.0}, {"date": "2023-08-29", "close": 8.69, "volume": 2074355.0}, {"date": "2023-08-30", "close": 8.71, "volume": 3907584.0}, {"date": "2023-08-31", "close": 8.71, "volume": 7628035.0}, {"date": "2023-09-01", "close": 8.72, "volume": 2236118.0}, {"date": "2023-09-04", "close": 8.63, "volume": 7528285.0}, {"date": "2023-09-05", "close": 8.38, "volume": 14318994.0}, {"date": "2023-09-06", "close": 8.37, "volume": 5679009.0}, {"date": "2023-09-07", "close": 8.43, "volume": 5339822.0}, {"date": "2023-09-08", "close": 8.52, "volume": 3856521.0}, {"date": "2023-09-11", "close": 8.55, "volume": 2264798.0}, {"date": "2023-09-12", "close": 8.53, "volume": 3786230.0}, {"date": "2023-09-13", "close": 8.59, "volume": 2355876.0}, {"date": "2023-09-14", "close": 8.6, "volume": 4960057.0}, {"date": "2023-09-15", "close": 8.64, "volume": 11379236.0}, {"date": "2023-09-18", "close": 8.67, "volume": 2738485.0}, {"date": "2023-09-19", "close": 8.7, "volume": 2802105.0}, {"date": "2023-09-20", "close": 8.67, "volume": 5609717.0}, {"date": "2023-09-21", "close": 8.7, "volume": 5216607.0}, {"date": "2023-09-22", "close": 8.86, "volume": 8793831.0}, {"date": "2023-09-25", "close": 8.89, "volume": 1924026.0}, {"date": "2023-09-26", "close": 8.86, "volume": 2823196.0}, {"date": "2023-09-27", "close": 8.88, "volume": 5265338.0}, {"date": "2023-09-28", "close": 8.83, "volume": 2598573.0}, {"date": "2023-09-29", "close": 8.78, "volume": 3489233.0}, {"date": "2023-10-02", "close": 8.87, "volume": 2711743.0}, {"date": "2023-10-03", "close": 8.73, "volume": 4374186.0}, {"date": "2023-10-04", "close": 8.71, "volume": 5658001.0}, {"date": "2023-10-05", "close": 8.66, "volume": 3851037.0}, {"date": "2023-10-06", "close": 8.72, "volume": 7741979.0}, {"date": "2023-10-09", "close": 8.73, "volume": 4921293.0}, {"date": "2023-10-10", "close": 9.21, "volume": 31380752.0}, {"date": "2023-10-11", "close": 9.21, "volume": 15645734.0}, {"date": "2023-10-12", "close": 9.26, "volume": 8377133.0}, {"date": "2023-10-13", "close": 9.27, "volume": 4367333.0}, {"date": "2023-10-16", "close": 9.3, "volume": 4577021.0}, {"date": "2023-10-17", "close": 9.3, "volume": 2634649.0}, {"date": "2023-10-18", "close": 9.21, "volume": 28642227.0}, {"date": "2023-10-19", "close": 9.22, "volume": 16298109.0}, {"date": "2023-10-20", "close": 9.19, "volume": 13208827.0}, {"date": "2023-10-23", "close": 9.19, "volume": 6374025.0}, {"date": "2023-10-24", "close": 9.16, "volume": 2943230.0}, {"date": "2023-10-25", "close": 9.1, "volume": 4669637.0}, {"date": "2023-10-26", "close": 9.19, "volume": 5666248.0}, {"date": "2023-10-27", "close": 9.21, "volume": 2755041.0}, {"date": "2023-10-30", "close": 9.17, "volume": 1970302.0}, {"date": "2023-10-31", "close": 9.13, "volume": 6556330.0}, {"date": "2023-11-01", "close": 9.07, "volume": 11144034.0}, {"date": "2023-11-02", "close": 8.47, "volume": 41471529.0}, {"date": "2023-11-03", "close": 8.38, "volume": 81154643.0}, {"date": "2023-11-06", "close": 8.54, "volume": 23952096.0}, {"date": "2023-11-07", "close": 8.64, "volume": 15218431.0}, {"date": "2023-11-08", "close": 8.74, "volume": 8716141.0}, {"date": "2023-11-09", "close": 8.87, "volume": 74938135.0}, {"date": "2023-11-10", "close": 8.65, "volume": 61816588.0}, {"date": "2023-11-13", "close": 8.78, "volume": 44308418.0}, {"date": "2023-11-14", "close": 8.5, "volume": 55879656.0}, {"date": "2023-11-15", "close": 8.57, "volume": 28635485.0}, {"date": "2023-11-16", "close": 8.74, "volume": 14125995.0}, {"date": "2023-11-17", "close": 8.6, "volume": 43657337.0}, {"date": "2023-11-20", "close": 8.53, "volume": 4449496.0}, {"date": "2023-11-21", "close": 8.28, "volume": 6107295.0}, {"date": "2023-11-22", "close": 8.42, "volume": 3229835.0}, {"date": "2023-11-23", "close": 8.33, "volume": 21560867.0}, {"date": "2023-11-24", "close": 8.56, "volume": 4327725.0}, {"date": "2023-11-27", "close": 8.53, "volume": 13339664.0}, {"date": "2023-11-28", "close": 8.47, "volume": 6818188.0}, {"date": "2023-11-29", "close": 8.4, "volume": 4774303.0}, {"date": "2023-11-30", "close": 8.24, "volume": 19261534.0}, {"date": "2023-12-01", "close": 8.18, "volume": 11586318.0}, {"date": "2023-12-04", "close": 7.86, "volume": 7148339.0}, {"date": "2023-12-05", "close": 8.03, "volume": 30234269.0}, {"date": "2023-12-06", "close": 8.0, "volume": 19024467.0}, {"date": "2023-12-07", "close": 7.95, "volume": 9744901.0}, {"date": "2023-12-08", "close": 7.84, "volume": 6051141.0}, {"date": "2023-12-11", "close": 7.8, "volume": 5091713.0}, {"date": "2023-12-12", "close": 7.88, "volume": 4425861.0}, {"date": "2023-12-13", "close": 7.85, "volume": 4999960.0}, {"date": "2023-12-14", "close": 7.99, "volume": 5049436.0}, {"date": "2023-12-15", "close": 7.98, "volume": 17072453.0}, {"date": "2023-12-18", "close": 8.02, "volume": 3384772.0}, {"date": "2023-12-19", "close": 8.28, "volume": 4412287.0}, {"date": "2023-12-20", "close": 8.42, "volume": 6650776.0}, {"date": "2023-12-21", "close": 8.4, "volume": 10350299.0}, {"date": "2023-12-22", "close": 8.4, "volume": 3357954.0}, {"date": "2023-12-27", "close": 8.37, "volume": 1888859.0}, {"date": "2023-12-28", "close": 8.39, "volume": 2101852.0}, {"date": "2023-12-29", "close": 8.47, "volume": 2305957.0}, {"date": "2024-01-02", "close": 8.47, "volume": 1232628.0}, {"date": "2024-01-03", "close": 8.43, "volume": 2823100.0}, {"date": "2024-01-04", "close": 8.45, "volume": 8559150.0}, {"date": "2024-01-05", "close": 8.43, "volume": 1649131.0}, {"date": "2024-01-08", "close": 8.42, "volume": 2440274.0}, {"date": "2024-01-09", "close": 8.42, "volume": 2303332.0}, {"date": "2024-01-10", "close": 8.33, "volume": 2380020.0}, {"date": "2024-01-11", "close": 8.32, "volume": 3390223.0}, {"date": "2024-01-12", "close": 8.26, "volume": 3794011.0}, {"date": "2024-01-15", "close": 8.22, "volume": 2334762.0}, {"date": "2024-01-16", "close": 8.02, "volume": 3124246.0}, {"date": "2024-01-17", "close": 8.11, "volume": 4664524.0}, {"date": "2024-01-18", "close": 8.21, "volume": 5201515.0}, {"date": "2024-01-19", "close": 8.13, "volume": 2853415.0}, {"date": "2024-01-22", "close": 8.13, "volume": 2710652.0}, {"date": "2024-01-23", "close": 8.13, "volume": 2648930.0}, {"date": "2024-01-24", "close": 8.27, "volume": 3665115.0}, {"date": "2024-01-25", "close": 8.28, "volume": 2360233.0}, {"date": "2024-01-29", "close": 8.32, "volume": 2234535.0}, {"date": "2024-01-30", "close": 8.3, "volume": 12645823.0}, {"date": "2024-01-31", "close": 8.52, "volume": 9643190.0}, {"date": "2024-02-01", "close": 8.42, "volume": 8383695.0}, {"date": "2024-02-02", "close": 8.47, "volume": 4591504.0}, {"date": "2024-02-05", "close": 8.35, "volume": 1765963.0}, {"date": "2024-02-06", "close": 8.27, "volume": 2874988.0}, {"date": "2024-02-07", "close": 8.49, "volume": 7809372.0}, {"date": "2024-02-08", "close": 8.35, "volume": 6063920.0}, {"date": "2024-02-09", "close": 8.38, "volume": 4777636.0}, {"date": "2024-02-12", "close": 8.42, "volume": 2228421.0}, {"date": "2024-02-13", "close": 8.54, "volume": 9539339.0}, {"date": "2024-02-14", "close": 8.57, "volume": 4250655.0}, {"date": "2024-02-15", "close": 8.78, "volume": 39024440.0}, {"date": "2024-02-16", "close": 8.73, "volume": 16368117.0}, {"date": "2024-02-19", "close": 8.69, "volume": 3522693.0}, {"date": "2024-02-20", "close": 8.67, "volume": 10735806.0}, {"date": "2024-02-21", "close": 8.86, "volume": 14204131.0}, {"date": "2024-02-22", "close": 9.12, "volume": 28373382.0}, {"date": "2024-02-23", "close": 9.07, "volume": 13639371.0}, {"date": "2024-02-26", "close": 9.04, "volume": 3008167.0}, {"date": "2024-02-27", "close": 8.98, "volume": 3456461.0}, {"date": "2024-02-28", "close": 8.95, "volume": 4212680.0}, {"date": "2024-02-29", "close": 8.99, "volume": 9291919.0}, {"date": "2024-03-01", "close": 9.01, "volume": 3928116.0}, {"date": "2024-03-04", "close": 8.9, "volume": 3228485.0}, {"date": "2024-03-05", "close": 8.74, "volume": 5574432.0}, {"date": "2024-03-06", "close": 8.75, "volume": 2807195.0}, {"date": "2024-03-07", "close": 8.86, "volume": 3540397.0}, {"date": "2024-03-08", "close": 8.93, "volume": 4630884.0}, {"date": "2024-03-11", "close": 8.85, "volume": 2026663.0}, {"date": "2024-03-12", "close": 8.95, "volume": 1958413.0}, {"date": "2024-03-13", "close": 9.01, "volume": 6275630.0}, {"date": "2024-03-14", "close": 8.99, "volume": 3742150.0}, {"date": "2024-03-15", "close": 9.12, "volume": 13572615.0}, {"date": "2024-03-18", "close": 9.05, "volume": 1501231.0}, {"date": "2024-03-19", "close": 9.11, "volume": 3941823.0}, {"date": "2024-03-20", "close": 9.08, "volume": 2731619.0}, {"date": "2024-03-21", "close": 9.07, "volume": 5868079.0}, {"date": "2024-03-22", "close": 9.13, "volume": 6812112.0}, {"date": "2024-03-25", "close": 9.1, "volume": 3068991.0}, {"date": "2024-03-26", "close": 9.06, "volume": 4460098.0}, {"date": "2024-03-27", "close": 9.08, "volume": 3014712.0}, {"date": "2024-03-28", "close": 9.2, "volume": 5936984.0}, {"date": "2024-04-02", "close": 9.22, "volume": 6580456.0}, {"date": "2024-04-03", "close": 9.28, "volume": 4561855.0}, {"date": "2024-04-04", "close": 9.33, "volume": 2627925.0}, {"date": "2024-04-05", "close": 9.28, "volume": 5243379.0}, {"date": "2024-04-08", "close": 9.45, "volume": 3945851.0}, {"date": "2024-04-09", "close": 9.51, "volume": 5040963.0}, {"date": "2024-04-10", "close": 9.55, "volume": 3857059.0}, {"date": "2024-04-11", "close": 9.54, "volume": 5207669.0}, {"date": "2024-04-12", "close": 9.77, "volume": 5651622.0}, {"date": "2024-04-15", "close": 9.76, "volume": 2926789.0}, {"date": "2024-04-16", "close": 9.57, "volume": 6645977.0}, {"date": "2024-04-17", "close": 9.81, "volume": 5930855.0}, {"date": "2024-04-18", "close": 9.83, "volume": 3724251.0}, {"date": "2024-04-19", "close": 9.76, "volume": 3354425.0}, {"date": "2024-04-22", "close": 9.82, "volume": 1825345.0}, {"date": "2024-04-23", "close": 9.84, "volume": 3540661.0}, {"date": "2024-04-24", "close": 9.78, "volume": 1703190.0}, {"date": "2024-04-26", "close": 9.71, "volume": 2301192.0}, {"date": "2024-04-29", "close": 9.73, "volume": 1717148.0}, {"date": "2024-04-30", "close": 9.75, "volume": 2803756.0}, {"date": "2024-05-01", "close": 9.7, "volume": 2371464.0}, {"date": "2024-05-02", "close": 9.62, "volume": 4724942.0}, {"date": "2024-05-03", "close": 9.64, "volume": 1987702.0}, {"date": "2024-05-06", "close": 9.8, "volume": 3718710.0}, {"date": "2024-05-07", "close": 10.06, "volume": 5455319.0}, {"date": "2024-05-08", "close": 10.05, "volume": 3156711.0}, {"date": "2024-05-09", "close": 9.95, "volume": 2887305.0}, {"date": "2024-05-10", "close": 9.93, "volume": 3199789.0}, {"date": "2024-05-13", "close": 9.92, "volume": 1760081.0}, {"date": "2024-05-14", "close": 9.96, "volume": 3267928.0}, {"date": "2024-05-15", "close": 9.95, "volume": 1451420.0}, {"date": "2024-05-16", "close": 10.02, "volume": 3980289.0}, {"date": "2024-05-17", "close": 9.92, "volume": 4179213.0}, {"date": "2024-05-20", "close": 9.95, "volume": 2708695.0}, {"date": "2024-05-21", "close": 10.01, "volume": 4193765.0}, {"date": "2024-05-22", "close": 10.16, "volume": 3524663.0}, {"date": "2024-05-23", "close": 10.35, "volume": 5508235.0}, {"date": "2024-05-24", "close": 10.36, "volume": 3083547.0}, {"date": "2024-05-27", "close": 10.44, "volume": 1780777.0}, {"date": "2024-05-28", "close": 10.36, "volume": 2394240.0}, {"date": "2024-05-29", "close": 10.23, "volume": 2440865.0}, {"date": "2024-05-30", "close": 10.1, "volume": 1421102.0}, {"date": "2024-05-31", "close": 10.19, "volume": 6861023.0}, {"date": "2024-06-03", "close": 10.31, "volume": 2726236.0}, {"date": "2024-06-04", "close": 10.21, "volume": 2262077.0}, {"date": "2024-06-05", "close": 10.24, "volume": 5487608.0}, {"date": "2024-06-06", "close": 10.29, "volume": 2797257.0}, {"date": "2024-06-07", "close": 10.35, "volume": 2983421.0}, {"date": "2024-06-11", "close": 10.08, "volume": 3984319.0}, {"date": "2024-06-12", "close": 9.99, "volume": 3146931.0}, {"date": "2024-06-13", "close": 10.09, "volume": 4536122.0}, {"date": "2024-06-14", "close": 10.08, "volume": 2227164.0}, {"date": "2024-06-17", "close": 10.06, "volume": 3771501.0}, {"date": "2024-06-18", "close": 10.41, "volume": 4250470.0}, {"date": "2024-06-19", "close": 10.34, "volume": 9253156.0}, {"date": "2024-06-20", "close": 10.42, "volume": 4575262.0}, {"date": "2024-06-21", "close": 10.76, "volume": 12843291.0}, {"date": "2024-06-24", "close": 10.66, "volume": 3357354.0}, {"date": "2024-06-25", "close": 10.78, "volume": 2760953.0}, {"date": "2024-06-26", "close": 10.83, "volume": 2846131.0}, {"date": "2024-06-27", "close": 10.95, "volume": 3498932.0}, {"date": "2024-06-28", "close": 10.86, "volume": 3279259.0}, {"date": "2024-07-01", "close": 10.93, "volume": 2426674.0}, {"date": "2024-07-02", "close": 10.93, "volume": 3789004.0}, {"date": "2024-07-03", "close": 10.85, "volume": 6043752.0}, {"date": "2024-07-04", "close": 10.69, "volume": 4650397.0}, {"date": "2024-07-05", "close": 10.77, "volume": 2281282.0}, {"date": "2024-07-08", "close": 10.71, "volume": 1688713.0}, {"date": "2024-07-09", "close": 10.83, "volume": 3354914.0}, {"date": "2024-07-10", "close": 10.65, "volume": 2527153.0}, {"date": "2024-07-11", "close": 10.62, "volume": 3352003.0}, {"date": "2024-07-12", "close": 10.64, "volume": 2503226.0}, {"date": "2024-07-15", "close": 10.69, "volume": 2461816.0}, {"date": "2024-07-16", "close": 10.58, "volume": 3015620.0}, {"date": "2024-07-17", "close": 10.68, "volume": 2257508.0}, {"date": "2024-07-18", "close": 10.72, "volume": 2770763.0}, {"date": "2024-07-19", "close": 10.63, "volume": 2394699.0}, {"date": "2024-07-22", "close": 10.58, "volume": 2262350.0}, {"date": "2024-07-23", "close": 10.68, "volume": 2570334.0}, {"date": "2024-07-24", "close": 10.64, "volume": 2314291.0}, {"date": "2024-07-25", "close": 10.48, "volume": 2388329.0}, {"date": "2024-07-26", "close": 10.51, "volume": 2520659.0}, {"date": "2024-07-29", "close": 10.68, "volume": 8491718.0}, {"date": "2024-07-30", "close": 10.6, "volume": 2792553.0}, {"date": "2024-07-31", "close": 10.49, "volume": 8624232.0}, {"date": "2024-08-01", "close": 10.54, "volume": 3318387.0}, {"date": "2024-08-02", "close": 10.54, "volume": 3876990.0}, {"date": "2024-08-05", "close": 10.22, "volume": 5171299.0}, {"date": "2024-08-06", "close": 10.27, "volume": 2631545.0}, {"date": "2024-08-07", "close": 10.34, "volume": 2144717.0}, {"date": "2024-08-08", "close": 10.4, "volume": 3105135.0}, {"date": "2024-08-09", "close": 10.49, "volume": 1880147.0}, {"date": "2024-08-12", "close": 10.55, "volume": 1751253.0}, {"date": "2024-08-13", "close": 10.52, "volume": 1889426.0}, {"date": "2024-08-14", "close": 10.6, "volume": 2991299.0}, {"date": "2024-08-15", "close": 9.6, "volume": 17879179.0}, {"date": "2024-08-16", "close": 9.66, "volume": 12472889.0}, {"date": "2024-08-19", "close": 9.9, "volume": 6609009.0}, {"date": "2024-08-20", "close": 10.07, "volume": 5423798.0}, {"date": "2024-08-21", "close": 10.02, "volume": 4257966.0}, {"date": "2024-08-22", "close": 9.99, "volume": 3890275.0}, {"date": "2024-08-23", "close": 9.79, "volume": 4915425.0}, {"date": "2024-08-26", "close": 9.83, "volume": 2844425.0}, {"date": "2024-08-27", "close": 9.91, "volume": 5474998.0}, {"date": "2024-08-28", "close": 9.97, "volume": 6013966.0}, {"date": "2024-08-29", "close": 9.96, "volume": 7251532.0}, {"date": "2024-08-30", "close": 9.96, "volume": 6546821.0}, {"date": "2024-09-02", "close": 9.91, "volume": 2582033.0}, {"date": "2024-09-03", "close": 9.87, "volume": 3240442.0}, {"date": "2024-09-04", "close": 9.79, "volume": 4865266.0}, {"date": "2024-09-05", "close": 9.53, "volume": 5330241.0}, {"date": "2024-09-06", "close": 9.61, "volume": 5111639.0}, {"date": "2024-09-09", "close": 9.56, "volume": 1996227.0}, {"date": "2024-09-10", "close": 9.66, "volume": 2788036.0}, {"date": "2024-09-11", "close": 9.66, "volume": 4197060.0}, {"date": "2024-09-12", "close": 9.73, "volume": 3330504.0}, {"date": "2024-09-13", "close": 9.72, "volume": 3721490.0}, {"date": "2024-09-16", "close": 9.55, "volume": 2746931.0}, {"date": "2024-09-17", "close": 9.55, "volume": 2609270.0}, {"date": "2024-09-18", "close": 9.76, "volume": 4903137.0}, {"date": "2024-09-19", "close": 10.03, "volume": 6194758.0}, {"date": "2024-09-20", "close": 10.09, "volume": 7522329.0}, {"date": "2024-09-23", "close": 10.19, "volume": 5212751.0}, {"date": "2024-09-24", "close": 10.17, "volume": 1784514.0}, {"date": "2024-09-25", "close": 10.08, "volume": 2733372.0}, {"date": "2024-09-26", "close": 10.08, "volume": 4343208.0}, {"date": "2024-09-27", "close": 9.95, "volume": 2295998.0}, {"date": "2024-09-30", "close": 10.01, "volume": 6500501.0}, {"date": "2024-10-01", "close": 10.19, "volume": 2860996.0}, {"date": "2024-10-02", "close": 10.37, "volume": 4192439.0}, {"date": "2024-10-03", "close": 10.32, "volume": 2456026.0}, {"date": "2024-10-04", "close": 10.34, "volume": 5395267.0}, {"date": "2024-10-07", "close": 10.19, "volume": 1786529.0}, {"date": "2024-10-08", "close": 10.29, "volume": 2389910.0}, {"date": "2024-10-09", "close": 10.32, "volume": 3239628.0}, {"date": "2024-10-10", "close": 10.18, "volume": 2368137.0}, {"date": "2024-10-11", "close": 10.24, "volume": 2104382.0}, {"date": "2024-10-14", "close": 10.19, "volume": 2078278.0}, {"date": "2024-10-15", "close": 10.14, "volume": 3227602.0}, {"date": "2024-10-16", "close": 9.99, "volume": 2861187.0}, {"date": "2024-10-17", "close": 10.05, "volume": 2002556.0}, {"date": "2024-10-18", "close": 9.81, "volume": 3598751.0}, {"date": "2024-10-21", "close": 9.89, "volume": 3054254.0}, {"date": "2024-10-22", "close": 9.66, "volume": 2843471.0}, {"date": "2024-10-23", "close": 9.65, "volume": 1563260.0}, {"date": "2024-10-24", "close": 9.7, "volume": 3479600.0}, {"date": "2024-10-25", "close": 9.66, "volume": 2098864.0}, {"date": "2024-10-28", "close": 9.67, "volume": 2413910.0}, {"date": "2024-10-29", "close": 9.62, "volume": 2673672.0}, {"date": "2024-10-30", "close": 9.5, "volume": 2857812.0}, {"date": "2024-10-31", "close": 9.63, "volume": 4474826.0}, {"date": "2024-11-01", "close": 9.72, "volume": 1950795.0}, {"date": "2024-11-04", "close": 9.85, "volume": 2796408.0}, {"date": "2024-11-05", "close": 9.79, "volume": 1662082.0}, {"date": "2024-11-06", "close": 9.87, "volume": 2348563.0}, {"date": "2024-11-07", "close": 9.87, "volume": 2236785.0}, {"date": "2024-11-08", "close": 9.91, "volume": 1649595.0}, {"date": "2024-11-11", "close": 9.9, "volume": 1928921.0}, {"date": "2024-11-12", "close": 10.01, "volume": 2796604.0}, {"date": "2024-11-13", "close": 10.1, "volume": 3295977.0}, {"date": "2024-11-14", "close": 10.15, "volume": 3207159.0}, {"date": "2024-11-15", "close": 10.39, "volume": 2851109.0}, {"date": "2024-11-18", "close": 10.6, "volume": 2568367.0}, {"date": "2024-11-19", "close": 10.71, "volume": 4058908.0}, {"date": "2024-11-20", "close": 10.73, "volume": 2528211.0}, {"date": "2024-11-21", "close": 10.8, "volume": 4708249.0}, {"date": "2024-11-22", "close": 11.0, "volume": 4359814.0}, {"date": "2024-11-25", "close": 10.76, "volume": 14863216.0}, {"date": "2024-11-26", "close": 10.69, "volume": 6896953.0}, {"date": "2024-11-27", "close": 10.8, "volume": 2843466.0}, {"date": "2024-11-28", "close": 10.9, "volume": 3070593.0}, {"date": "2024-11-29", "close": 10.87, "volume": 3746546.0}, {"date": "2024-12-02", "close": 10.91, "volume": 2301030.0}, {"date": "2024-12-03", "close": 10.77, "volume": 3023100.0}, {"date": "2024-12-04", "close": 10.7, "volume": 2114367.0}, {"date": "2024-12-05", "close": 10.62, "volume": 3090602.0}, {"date": "2024-12-06", "close": 10.63, "volume": 1700982.0}, {"date": "2024-12-09", "close": 10.66, "volume": 2549823.0}, {"date": "2024-12-10", "close": 10.63, "volume": 2945712.0}, {"date": "2024-12-11", "close": 10.46, "volume": 3365038.0}, {"date": "2024-12-12", "close": 10.44, "volume": 2531820.0}, {"date": "2024-12-13", "close": 10.41, "volume": 1682805.0}, {"date": "2024-12-16", "close": 10.43, "volume": 2506679.0}, {"date": "2024-12-17", "close": 10.44, "volume": 2924544.0}, {"date": "2024-12-18", "close": 10.62, "volume": 2795503.0}, {"date": "2024-12-19", "close": 10.4, "volume": 4412527.0}, {"date": "2024-12-20", "close": 10.54, "volume": 8588735.0}, {"date": "2024-12-23", "close": 10.81, "volume": 2204276.0}, {"date": "2024-12-24", "close": 10.89, "volume": 737811.0}, {"date": "2024-12-27", "close": 10.84, "volume": 974251.0}, {"date": "2024-12-30", "close": 10.86, "volume": 1460216.0}, {"date": "2024-12-31", "close": 10.9, "volume": 987190.0}, {"date": "2025-01-02", "close": 10.88, "volume": 1554890.0}, {"date": "2025-01-03", "close": 10.91, "volume": 948781.0}, {"date": "2025-01-06", "close": 10.99, "volume": 1703620.0}, {"date": "2025-01-07", "close": 10.91, "volume": 2352827.0}, {"date": "2025-01-08", "close": 11.0, "volume": 3313586.0}, {"date": "2025-01-09", "close": 11.13, "volume": 2302058.0}, {"date": "2025-01-10", "close": 11.08, "volume": 2038033.0}, {"date": "2025-01-13", "close": 11.19, "volume": 2571522.0}, {"date": "2025-01-14", "close": 11.24, "volume": 2525970.0}, {"date": "2025-01-15", "close": 11.19, "volume": 2059478.0}, {"date": "2025-01-16", "close": 11.12, "volume": 3210429.0}, {"date": "2025-01-17", "close": 11.15, "volume": 3459543.0}, {"date": "2025-01-20", "close": 11.2, "volume": 1741050.0}, {"date": "2025-01-21", "close": 10.94, "volume": 3485711.0}, {"date": "2025-01-22", "close": 11.17, "volume": 3391737.0}, {"date": "2025-01-23", "close": 11.32, "volume": 3194224.0}, {"date": "2025-01-24", "close": 11.36, "volume": 2613142.0}, {"date": "2025-01-28", "close": 10.97, "volume": 3521996.0}, {"date": "2025-01-29", "close": 11.15, "volume": 3417552.0}, {"date": "2025-01-30", "close": 11.2, "volume": 2581135.0}, {"date": "2025-01-31", "close": 10.45, "volume": 8657983.0}, {"date": "2025-02-03", "close": 10.26, "volume": 6555243.0}, {"date": "2025-02-04", "close": 10.23, "volume": 3757441.0}, {"date": "2025-02-05", "close": 10.19, "volume": 5227625.0}, {"date": "2025-02-06", "close": 10.14, "volume": 5904582.0}, {"date": "2025-02-07", "close": 10.0, "volume": 3023996.0}, {"date": "2025-02-10", "close": 10.12, "volume": 2983191.0}, {"date": "2025-02-11", "close": 10.2, "volume": 4006344.0}, {"date": "2025-02-12", "close": 10.26, "volume": 3981462.0}, {"date": "2025-02-13", "close": 10.14, "volume": 6425093.0}, {"date": "2025-02-14", "close": 10.32, "volume": 5996834.0}, {"date": "2025-02-17", "close": 10.6, "volume": 5505524.0}, {"date": "2025-02-18", "close": 10.55, "volume": 3702561.0}, {"date": "2025-02-19", "close": 10.7, "volume": 3402394.0}, {"date": "2025-02-20", "close": 10.55, "volume": 3398493.0}, {"date": "2025-02-21", "close": 10.65, "volume": 5625404.0}, {"date": "2025-02-24", "close": 10.83, "volume": 5029590.0}, {"date": "2025-02-25", "close": 10.79, "volume": 3628989.0}, {"date": "2025-02-26", "close": 10.95, "volume": 3490093.0}, {"date": "2025-02-27", "close": 11.04, "volume": 3613948.0}, {"date": "2025-02-28", "close": 10.94, "volume": 7351455.0}, {"date": "2025-03-03", "close": 10.97, "volume": 6926089.0}, {"date": "2025-03-04", "close": 10.51, "volume": 4134279.0}, {"date": "2025-03-05", "close": 10.51, "volume": 3665457.0}, {"date": "2025-03-06", "close": 10.34, "volume": 5399709.0}, {"date": "2025-03-07", "close": 10.2, "volume": 2461488.0}, {"date": "2025-03-10", "close": 10.23, "volume": 3026804.0}, {"date": "2025-03-11", "close": 10.37, "volume": 3477206.0}, {"date": "2025-03-12", "close": 10.33, "volume": 4750713.0}, {"date": "2025-03-13", "close": 10.19, "volume": 3285841.0}, {"date": "2025-03-14", "close": 10.38, "volume": 2974621.0}, {"date": "2025-03-17", "close": 10.58, "volume": 2735464.0}, {"date": "2025-03-18", "close": 10.81, "volume": 3409985.0}, {"date": "2025-03-19", "close": 10.6, "volume": 2189483.0}, {"date": "2025-03-20", "close": 10.61, "volume": 3567620.0}, {"date": "2025-03-21", "close": 10.7, "volume": 5187921.0}, {"date": "2025-03-24", "close": 10.63, "volume": 1861635.0}, {"date": "2025-03-25", "close": 10.58, "volume": 2147040.0}, {"date": "2025-03-26", "close": 10.65, "volume": 2364430.0}, {"date": "2025-03-27", "close": 10.71, "volume": 3575555.0}, {"date": "2025-03-28", "close": 10.67, "volume": 1847319.0}, {"date": "2025-03-31", "close": 10.53, "volume": 3782516.0}, {"date": "2025-04-01", "close": 10.81, "volume": 3906888.0}, {"date": "2025-04-02", "close": 10.83, "volume": 2559250.0}, {"date": "2025-04-03", "close": 10.79, "volume": 3291190.0}, {"date": "2025-04-04", "close": 9.83, "volume": 9134596.0}, {"date": "2025-04-07", "close": 9.7, "volume": 9792852.0}, {"date": "2025-04-08", "close": 9.72, "volume": 4716679.0}, {"date": "2025-04-09", "close": 9.8, "volume": 3970169.0}, {"date": "2025-04-10", "close": 10.12, "volume": 3702216.0}, {"date": "2025-04-11", "close": 10.0, "volume": 3890841.0}, {"date": "2025-04-14", "close": 10.09, "volume": 2815878.0}, {"date": "2025-04-15", "close": 10.11, "volume": 1991241.0}, {"date": "2025-04-16", "close": 10.15, "volume": 2465337.0}, {"date": "2025-04-17", "close": 10.17, "volume": 1715330.0}, {"date": "2025-04-22", "close": 10.16, "volume": 1437674.0}, {"date": "2025-04-23", "close": 10.29, "volume": 3095265.0}, {"date": "2025-04-24", "close": 10.32, "volume": 1448099.0}, {"date": "2025-04-28", "close": 10.46, "volume": 2857353.0}, {"date": "2025-04-29", "close": 10.79, "volume": 2969288.0}, {"date": "2025-04-30", "close": 10.64, "volume": 6304704.0}, {"date": "2025-05-01", "close": 10.64, "volume": 2543080.0}, {"date": "2025-05-02", "close": 10.86, "volume": 2330602.0}, {"date": "2025-05-05", "close": 10.63, "volume": 7972399.0}, {"date": "2025-05-06", "close": 10.72, "volume": 4262604.0}, {"date": "2025-05-07", "close": 10.81, "volume": 4252043.0}, {"date": "2025-05-08", "close": 10.99, "volume": 3313029.0}, {"date": "2025-05-09", "close": 11.03, "volume": 5528949.0}, {"date": "2025-05-12", "close": 10.96, "volume": 2390559.0}, {"date": "2025-05-13", "close": 11.1, "volume": 3672198.0}, {"date": "2025-05-14", "close": 10.98, "volume": 3421971.0}, {"date": "2025-05-15", "close": 10.97, "volume": 3500536.0}, {"date": "2025-05-16", "close": 10.93, "volume": 3126455.0}, {"date": "2025-05-19", "close": 11.06, "volume": 1603509.0}, {"date": "2025-05-20", "close": 11.03, "volume": 2417040.0}, {"date": "2025-05-21", "close": 11.14, "volume": 2685118.0}, {"date": "2025-05-22", "close": 11.17, "volume": 1995104.0}, {"date": "2025-05-23", "close": 11.05, "volume": 3810284.0}, {"date": "2025-05-26", "close": 10.51, "volume": 6240373.0}, {"date": "2025-05-27", "close": 10.45, "volume": 4340747.0}, {"date": "2025-05-28", "close": 10.55, "volume": 2716503.0}, {"date": "2025-05-29", "close": 10.6, "volume": 2052368.0}, {"date": "2025-05-30", "close": 10.82, "volume": 13005510.0}, {"date": "2025-06-02", "close": 10.64, "volume": 2501045.0}, {"date": "2025-06-03", "close": 10.7, "volume": 2222939.0}, {"date": "2025-06-04", "close": 10.72, "volume": 2415383.0}, {"date": "2025-06-05", "close": 10.58, "volume": 2568935.0}, {"date": "2025-06-06", "close": 10.59, "volume": 2131386.0}, {"date": "2025-06-10", "close": 10.67, "volume": 2475810.0}, {"date": "2025-06-11", "close": 10.68, "volume": 2618597.0}, {"date": "2025-06-12", "close": 10.78, "volume": 3554409.0}, {"date": "2025-06-13", "close": 11.45, "volume": 4761469.0}, {"date": "2025-06-16", "close": 11.35, "volume": 2665292.0}, {"date": "2025-06-17", "close": 11.25, "volume": 2952496.0}, {"date": "2025-06-18", "close": 11.0, "volume": 4611172.0}, {"date": "2025-06-19", "close": 10.85, "volume": 3549130.0}, {"date": "2025-06-20", "close": 10.9, "volume": 10521966.0}, {"date": "2025-06-23", "close": 10.99, "volume": 2242108.0}, {"date": "2025-06-24", "close": 10.72, "volume": 3019677.0}, {"date": "2025-06-25", "close": 10.74, "volume": 2867320.0}, {"date": "2025-06-26", "close": 10.75, "volume": 3170576.0}, {"date": "2025-06-27", "close": 10.85, "volume": 3332965.0}, {"date": "2025-06-30", "close": 10.79, "volume": 2529232.0}, {"date": "2025-07-01", "close": 10.87, "volume": 2476817.0}, {"date": "2025-07-02", "close": 10.92, "volume": 2461374.0}, {"date": "2025-07-03", "close": 10.81, "volume": 1460289.0}, {"date": "2025-07-04", "close": 10.82, "volume": 1543721.0}, {"date": "2025-07-07", "close": 11.55, "volume": 5227095.0}, {"date": "2025-07-08", "close": 11.44, "volume": 3656111.0}, {"date": "2025-07-09", "close": 11.63, "volume": 4132605.0}, {"date": "2025-07-10", "close": 11.68, "volume": 3006931.0}, {"date": "2025-07-11", "close": 11.75, "volume": 2408476.0}, {"date": "2025-07-14", "close": 11.64, "volume": 3309616.0}, {"date": "2025-07-15", "close": 11.84, "volume": 2812006.0}, {"date": "2025-07-16", "close": 11.71, "volume": 2567373.0}, {"date": "2025-07-17", "close": 11.87, "volume": 1739685.0}, {"date": "2025-07-18", "close": 12.0, "volume": 2893362.0}, {"date": "2025-07-21", "close": 12.0, "volume": 1414702.0}, {"date": "2025-07-22", "close": 12.07, "volume": 1330835.0}, {"date": "2025-07-23", "close": 12.04, "volume": 2546457.0}, {"date": "2025-07-24", "close": 12.05, "volume": 5032182.0}, {"date": "2025-07-25", "close": 12.04, "volume": 1452043.0}, {"date": "2025-07-28", "close": 11.88, "volume": 1882320.0}, {"date": "2025-07-29", "close": 11.92, "volume": 3197660.0}, {"date": "2025-07-30", "close": 11.68, "volume": 4471301.0}, {"date": "2025-07-31", "close": 11.67, "volume": 3322496.0}, {"date": "2025-08-01", "close": 11.76, "volume": 2632007.0}, {"date": "2025-08-04", "close": 11.82, "volume": 1230012.0}, {"date": "2025-08-05", "close": 11.98, "volume": 1783058.0}, {"date": "2025-08-06", "close": 11.95, "volume": 2563530.0}, {"date": "2025-08-07", "close": 11.88, "volume": 1990320.0}, {"date": "2025-08-08", "close": 11.94, "volume": 1461928.0}, {"date": "2025-08-11", "close": 11.93, "volume": 1687967.0}, {"date": "2025-08-12", "close": 12.02, "volume": 2169955.0}, {"date": "2025-08-13", "close": 11.84, "volume": 2578433.0}, {"date": "2025-08-14", "close": 12.59, "volume": 5213944.0}, {"date": "2025-08-15", "close": 12.78, "volume": 4407917.0}, {"date": "2025-08-18", "close": 12.77, "volume": 3422494.0}, {"date": "2025-08-19", "close": 12.83, "volume": 13674331.0}, {"date": "2025-08-20", "close": 12.92, "volume": 3658600.0}, {"date": "2025-08-21", "close": 13.07, "volume": 3835098.0}, {"date": "2025-08-22", "close": 13.04, "volume": 5960449.0}, {"date": "2025-08-25", "close": 12.96, "volume": 3047823.0}, {"date": "2025-08-26", "close": 12.91, "volume": 5234752.0}, {"date": "2025-08-27", "close": 12.92, "volume": 2678443.0}, {"date": "2025-08-28", "close": 12.99, "volume": 2417294.0}, {"date": "2025-08-29", "close": 12.92, "volume": 3917491.0}, {"date": "2025-09-01", "close": 12.91, "volume": 2506087.0}, {"date": "2025-09-02", "close": 12.83, "volume": 3213997.0}, {"date": "2025-09-03", "close": 12.37, "volume": 6365183.0}, {"date": "2025-09-04", "close": 12.4, "volume": 2717359.0}, {"date": "2025-09-05", "close": 12.42, "volume": 2251081.0}, {"date": "2025-09-08", "close": 12.37, "volume": 1937498.0}, {"date": "2025-09-09", "close": 12.41, "volume": 5520167.0}, {"date": "2025-09-10", "close": 12.45, "volume": 2934456.0}, {"date": "2025-09-11", "close": 12.45, "volume": 3929891.0}, {"date": "2025-09-12", "close": 12.4, "volume": 3145787.0}, {"date": "2025-09-15", "close": 12.5, "volume": 3652745.0}, {"date": "2025-09-16", "close": 12.58, "volume": 2177408.0}, {"date": "2025-09-17", "close": 12.74, "volume": 2797537.0}, {"date": "2025-09-18", "close": 12.41, "volume": 3922201.0}, {"date": "2025-09-19", "close": 12.55, "volume": 7401328.0}, {"date": "2025-09-22", "close": 12.64, "volume": 2076232.0}, {"date": "2025-09-23", "close": 12.65, "volume": 1614688.0}, {"date": "2025-09-24", "close": 12.77, "volume": 2261757.0}, {"date": "2025-09-25", "close": 12.89, "volume": 4703527.0}, {"date": "2025-09-26", "close": 12.54, "volume": 4173585.0}, {"date": "2025-09-29", "close": 12.57, "volume": 2816037.0}, {"date": "2025-09-30", "close": 12.5, "volume": 3798901.0}, {"date": "2025-10-01", "close": 12.48, "volume": 1935816.0}, {"date": "2025-10-02", "close": 12.45, "volume": 5326606.0}, {"date": "2025-10-03", "close": 12.27, "volume": 3036904.0}, {"date": "2025-10-06", "close": 12.37, "volume": 1703068.0}, {"date": "2025-10-07", "close": 12.4, "volume": 4028837.0}, {"date": "2025-10-08", "close": 12.31, "volume": 3007585.0}, {"date": "2025-10-09", "close": 12.26, "volume": 1860363.0}, {"date": "2025-10-10", "close": 12.28, "volume": 1581294.0}, {"date": "2025-10-13", "close": 12.09, "volume": 1429844.0}, {"date": "2025-10-14", "close": 12.1, "volume": 2356532.0}, {"date": "2025-10-15", "close": 12.34, "volume": 3388184.0}, {"date": "2025-10-16", "close": 12.19, "volume": 3005182.0}, {"date": "2025-10-17", "close": 12.23, "volume": 2681937.0}, {"date": "2025-10-20", "close": 12.3, "volume": 2268042.0}, {"date": "2025-10-21", "close": 12.36, "volume": 1269192.0}, {"date": "2025-10-22", "close": 12.4, "volume": 1935343.0}, {"date": "2025-10-23", "close": 12.53, "volume": 2358184.0}, {"date": "2025-10-24", "close": 12.51, "volume": 2321151.0}, {"date": "2025-10-27", "close": 12.5, "volume": 1805620.0}, {"date": "2025-10-28", "close": 12.7, "volume": 2725637.0}, {"date": "2025-10-29", "close": 12.78, "volume": 2326873.0}, {"date": "2025-10-30", "close": 12.6, "volume": 2090065.0}, {"date": "2025-10-31", "close": 12.25, "volume": 6587522.0}, {"date": "2025-11-03", "close": 12.37, "volume": 2463415.0}, {"date": "2025-11-04", "close": 11.9, "volume": 2465776.0}, {"date": "2025-11-05", "close": 11.94, "volume": 2232264.0}, {"date": "2025-11-06", "close": 11.96, "volume": 1965844.0}, {"date": "2025-11-07", "close": 11.96, "volume": 1790727.0}, {"date": "2025-11-10", "close": 11.95, "volume": 1765204.0}, {"date": "2025-11-11", "close": 12.23, "volume": 2362689.0}, {"date": "2025-11-12", "close": 12.2, "volume": 2582286.0}, {"date": "2025-11-13", "close": 12.13, "volume": 1958702.0}, {"date": "2025-11-14", "close": 12.1, "volume": 1534925.0}, {"date": "2025-11-17", "close": 12.1, "volume": 1375161.0}, {"date": "2025-11-18", "close": 11.94, "volume": 4781204.0}, {"date": "2025-11-19", "close": 11.78, "volume": 2397402.0}, {"date": "2025-11-20", "close": 11.58, "volume": 3042642.0}, {"date": "2025-11-21", "close": 11.43, "volume": 2158519.0}, {"date": "2025-11-24", "close": 11.7, "volume": 12410117.0}, {"date": "2025-11-25", "close": 11.71, "volume": 2313994.0}, {"date": "2025-11-26", "close": 11.59, "volume": 4726399.0}, {"date": "2025-11-27", "close": 11.63, "volume": 1953382.0}, {"date": "2025-11-28", "close": 11.68, "volume": 2776280.0}, {"date": "2025-12-01", "close": 11.76, "volume": 2595834.0}, {"date": "2025-12-02", "close": 11.7, "volume": 2564572.0}, {"date": "2025-12-03", "close": 11.72, "volume": 3049697.0}, {"date": "2025-12-04", "close": 11.66, "volume": 3217338.0}, {"date": "2025-12-05", "close": 11.69, "volume": 2753809.0}, {"date": "2025-12-08", "close": 11.57, "volume": 1807384.0}, {"date": "2025-12-09", "close": 11.53, "volume": 2082603.0}, {"date": "2025-12-10", "close": 11.49, "volume": 2728732.0}, {"date": "2025-12-11", "close": 11.54, "volume": 4394364.0}, {"date": "2025-12-12", "close": 11.66, "volume": 1871223.0}, {"date": "2025-12-15", "close": 11.64, "volume": 2328786.0}, {"date": "2025-12-16", "close": 11.55, "volume": 3455871.0}, {"date": "2025-12-17", "close": 11.33, "volume": 5858126.0}, {"date": "2025-12-18", "close": 11.05, "volume": 5902019.0}, {"date": "2025-12-19", "close": 11.11, "volume": 7425443.0}, {"date": "2025-12-22", "close": 11.28, "volume": 1969142.0}, {"date": "2025-12-23", "close": 11.34, "volume": 2229440.0}, {"date": "2025-12-24", "close": 11.33, "volume": 641842.0}, {"date": "2025-12-29", "close": 11.26, "volume": 1167536.0}, {"date": "2025-12-30", "close": 11.4, "volume": 1992239.0}, {"date": "2025-12-31", "close": 11.49, "volume": 1236564.0}, {"date": "2026-01-02", "close": 11.34, "volume": 1136869.0}, {"date": "2026-01-05", "close": 11.33, "volume": 1252181.0}, {"date": "2026-01-06", "close": 11.2, "volume": 2335421.0}, {"date": "2026-01-07", "close": 11.22, "volume": 1749543.0}, {"date": "2026-01-08", "close": 11.32, "volume": 1756582.0}, {"date": "2026-01-09", "close": 11.36, "volume": 1835778.0}, {"date": "2026-01-12", "close": 11.18, "volume": 2180998.0}, {"date": "2026-01-13", "close": 11.05, "volume": 5200095.0}, {"date": "2026-01-14", "close": 11.06, "volume": 4083693.0}, {"date": "2026-01-15", "close": 11.02, "volume": 2245212.0}, {"date": "2026-01-16", "close": 10.94, "volume": 2080375.0}, {"date": "2026-01-19", "close": 11.05, "volume": 1892347.0}, {"date": "2026-01-20", "close": 11.34, "volume": 2841616.0}, {"date": "2026-01-21", "close": 11.48, "volume": 3352652.0}, {"date": "2026-01-22", "close": 11.8, "volume": 3161947.0}, {"date": "2026-01-23", "close": 11.73, "volume": 2698075.0}, {"date": "2026-01-27", "close": 11.82, "volume": 2584089.0}, {"date": "2026-01-28", "close": 11.82, "volume": 3101206.0}, {"date": "2026-01-29", "close": 11.8, "volume": 2799085.0}, {"date": "2026-01-30", "close": 11.8, "volume": 3290466.0}, {"date": "2026-02-02", "close": 11.7, "volume": 3596297.0}, {"date": "2026-02-03", "close": 11.54, "volume": 3947731.0}, {"date": "2026-02-04", "close": 11.12, "volume": 5560551.0}, {"date": "2026-02-05", "close": 11.11, "volume": 2902176.0}, {"date": "2026-02-06", "close": 10.91, "volume": 2832427.0}, {"date": "2026-02-09", "close": 11.13, "volume": 4077389.0}, {"date": "2026-02-10", "close": 10.99, "volume": 2251445.0}, {"date": "2026-02-11", "close": 11.07, "volume": 3645175.0}, {"date": "2026-02-12", "close": 11.5, "volume": 5813558.0}, {"date": "2026-02-13", "close": 12.08, "volume": 6716027.0}, {"date": "2026-02-16", "close": 11.84, "volume": 6640181.0}, {"date": "2026-02-17", "close": 11.81, "volume": 3514466.0}, {"date": "2026-02-18", "close": 11.93, "volume": 2317278.0}, {"date": "2026-02-19", "close": 12.14, "volume": 4464947.0}, {"date": "2026-02-20", "close": 12.2, "volume": 4180054.0}, {"date": "2026-02-23", "close": 12.07, "volume": 3445687.0}, {"date": "2026-02-24", "close": 12.11, "volume": 3841850.0}, {"date": "2026-02-25", "close": 12.08, "volume": 3185883.0}, {"date": "2026-02-26", "close": 11.97, "volume": 5896883.0}, {"date": "2026-02-27", "close": 12.15, "volume": 4420151.0}, {"date": "2026-03-02", "close": 11.95, "volume": 4764219.0}, {"date": "2026-03-03", "close": 11.99, "volume": 3486626.0}, {"date": "2026-03-04", "close": 11.83, "volume": 2271275.0}, {"date": "2026-03-05", "close": 11.85, "volume": 3227546.0}, {"date": "2026-03-06", "close": 11.94, "volume": 4006878.0}, {"date": "2026-03-09", "close": 11.76, "volume": 8602221.0}, {"date": "2026-03-10", "close": 11.79, "volume": 3235904.0}, {"date": "2026-03-11", "close": 11.63, "volume": 3860952.0}, {"date": "2026-03-12", "close": 11.59, "volume": 6211077.0}, {"date": "2026-03-13", "close": 11.63, "volume": 3500202.0}, {"date": "2026-03-16", "close": 11.72, "volume": 2789825.0}, {"date": "2026-03-17", "close": 11.7, "volume": 2922824.0}, {"date": "2026-03-18", "close": 11.75, "volume": 4031499.0}, {"date": "2026-03-19", "close": 11.76, "volume": 9492883.0}, {"date": "2026-03-20", "close": 12.01, "volume": 13775124.0}, {"date": "2026-03-23", "close": 12.2, "volume": 3599313.0}, {"date": "2026-03-24", "close": 12.48, "volume": 5688544.0}, {"date": "2026-03-25", "close": 12.31, "volume": 6977526.0}, {"date": "2026-03-26", "close": 12.36, "volume": 4817733.0}, {"date": "2026-03-27", "close": 12.46, "volume": 2452905.0}, {"date": "2026-03-30", "close": 12.55, "volume": 3382344.0}, {"date": "2026-03-31", "close": 12.38, "volume": 7340771.0}, {"date": "2026-04-01", "close": 12.42, "volume": 5711200.0}, {"date": "2026-04-02", "close": 12.59, "volume": 3695727.0}, {"date": "2026-04-07", "close": 12.79, "volume": 3185201.0}, {"date": "2026-04-08", "close": 12.06, "volume": 8030550.0}, {"date": "2026-04-09", "close": 12.35, "volume": 4167160.0}, {"date": "2026-04-10", "close": 12.38, "volume": 4904911.0}, {"date": "2026-04-13", "close": 12.37, "volume": 4542944.0}, {"date": "2026-04-14", "close": 12.35, "volume": 2885466.0}, {"date": "2026-04-15", "close": 12.19, "volume": 3075914.0}, {"date": "2026-04-16", "close": 12.38, "volume": 4230695.0}, {"date": "2026-04-17", "close": 12.47, "volume": 2804680.0}, {"date": "2026-04-20", "close": 12.34, "volume": 2282362.0}, {"date": "2026-04-21", "close": 12.4, "volume": 2075652.0}, {"date": "2026-04-22", "close": 12.41, "volume": 2330785.0}, {"date": "2026-04-23", "close": 12.45, "volume": 1964240.0}, {"date": "2026-04-24", "close": 12.77, "volume": 3870945.0}, {"date": "2026-04-27", "close": 12.13, "volume": 4299360.0}, {"date": "2026-04-28", "close": 11.66, "volume": 6281042.0}, {"date": "2026-04-29", "close": 12.03, "volume": 5528266.0}, {"date": "2026-04-30", "close": 12.1, "volume": 4260874.0}, {"date": "2026-05-01", "close": 12.07, "volume": 2236744.0}, {"date": "2026-05-04", "close": 11.84, "volume": 2281117.0}, {"date": "2026-05-05", "close": 11.95, "volume": 1804325.0}, {"date": "2026-05-06", "close": 11.96, "volume": 2482438.0}, {"date": "2026-05-07", "close": 11.65, "volume": 5073945.0}, {"date": "2026-05-08", "close": 11.38, "volume": 4386945.0}, {"date": "2026-05-11", "close": 11.31, "volume": 3096333.0}, {"date": "2026-05-12", "close": 11.62, "volume": 5186439.0}, {"date": "2026-05-13", "close": 11.59, "volume": 3259208.0}, {"date": "2026-05-14", "close": 11.65, "volume": 2915416.0}, {"date": "2026-05-15", "close": 11.49, "volume": 2771252.0}, {"date": "2026-05-18", "close": 11.44, "volume": 2850177.0}, {"date": "2026-05-19", "close": 11.57, "volume": 4099129.0}, {"date": "2026-05-20", "close": 11.21, "volume": 4368430.0}, {"date": "2026-05-21", "close": 11.1, "volume": 4341087.0}, {"date": "2026-05-22", "close": 10.9, "volume": 5004086.0}, {"date": "2026-05-25", "close": 10.89, "volume": 3385858.0}, {"date": "2026-05-26", "close": 10.64, "volume": 4667054.0}, {"date": "2026-05-27", "close": 10.96, "volume": 3624040.0}, {"date": "2026-05-28", "close": 10.89, "volume": 3401663.0}, {"date": "2026-05-29", "close": 10.87, "volume": 8381349.0}, {"date": "2026-06-01", "close": 10.8, "volume": 1591184.0}, {"date": "2026-06-02", "close": 10.73, "volume": 3701093.0}, {"date": "2026-06-03", "close": 10.75, "volume": 2422256.0}, {"date": "2026-06-04", "close": 10.85, "volume": 2281508.0}, {"date": "2026-06-05", "close": 10.89, "volume": 2146479.0}, {"date": "2026-06-09", "close": 10.92, "volume": 3880955.0}, {"date": "2026-06-10", "close": 11.0, "volume": 4111972.0}, {"date": "2026-06-11", "close": 10.92, "volume": 4788390.0}, {"date": "2026-06-12", "close": 11.09, "volume": 2882755.0}, {"date": "2026-06-15", "close": 10.73, "volume": 5330643.0}, {"date": "2026-06-16", "close": 10.94, "volume": 4430700.0}, {"date": "2026-06-17", "close": 10.86, "volume": 3961549.0}, {"date": "2026-06-18", "close": 10.84, "volume": 3586518.0}, {"date": "2026-06-19", "close": 10.75, "volume": 9012319.0}, {"date": "2026-06-22", "close": 10.79, "volume": 2490550.0}, {"date": "2026-06-23", "close": 10.8, "volume": 3829185.0}, {"date": "2026-06-24", "close": 10.8, "volume": 5406986.0}, {"date": "2026-06-25", "close": 10.86, "volume": 3964485.0}, {"date": "2026-06-26", "close": 10.96, "volume": 3928994.0}, {"date": "2026-06-29", "close": 10.85, "volume": 2708828.0}, {"date": "2026-06-30", "close": 10.98, "volume": 4405156.0}, {"date": "2026-07-01", "close": 11.08, "volume": 3411937.0}, {"date": "2026-07-02", "close": 10.48, "volume": 7654047.0}, {"date": "2026-07-03", "close": 10.36, "volume": 3901482.0}, {"date": "2026-07-06", "close": 10.22, "volume": 2564123.0}, {"date": "2026-07-07", "close": 10.15, "volume": 5680716.0}, {"date": "2026-07-08", "close": 10.33, "volume": 5054193.0}, {"date": "2026-07-09", "close": 10.52, "volume": 4234854.0}, {"date": "2026-07-10", "close": 10.47, "volume": 2206134.0}, {"date": "2026-07-13", "close": 10.25, "volume": 6240580.0}, {"date": "2026-07-14", "close": 10.47, "volume": 3535967.0}, {"date": "2026-07-15", "close": 10.5, "volume": 4529159.0}, {"date": "2026-07-16", "close": 10.38, "volume": 2945719.0}, {"date": "2026-07-17", "close": 10.53, "volume": 5053307.0}, {"date": "2026-07-20", "close": 10.5, "volume": 4198464.0}, {"date": "2026-07-21", "close": 10.62, "volume": 8467345.0}, {"date": "2026-07-22", "close": 10.42, "volume": 5706358.0}, {"date": "2026-07-23", "close": 10.5, "volume": 5016356.0}, {"date": "2026-07-24", "close": 10.62, "volume": 2773943.0}, {"date": "2026-07-27", "close": 10.65, "volume": 3983528.0}, {"date": "2026-07-28", "close": 10.64, "volume": 3903572.0}, {"date": "2026-07-29", "close": 10.65, "volume": 5944781.0}, {"date": "2026-07-30", "close": 10.66, "volume": 6626788.0}, {"date": "2026-07-31", "close": 10.76, "volume": 4922961.0}, {"date": "2026-08-03", "close": 11.07, "volume": 3247449.0}, {"date": "2026-08-04", "close": 11.01, "volume": 3377877.0}, {"date": "2026-08-05", "close": 10.79, "volume": 3009409.0}, {"date": "2026-08-06", "close": 10.83, "volume": 4546683.0}, {"date": "2026-08-07", "close": 10.82, "volume": 2088526.0}, {"date": "2026-08-10", "close": 10.8, "volume": 2377753.0}, {"date": "2026-08-11", "close": 10.94, "volume": 2767013.0}, {"date": "2026-08-12", "close": 11.26, "volume": 6073726.0}, {"date": "2026-08-13", "close": 11.86, "volume": 7228883.0}, {"date": "2026-08-14", "close": 12.07, "volume": 5631916.0}, {"date": "2026-08-17", "close": 11.99, "volume": 3675507.0}, {"date": "2026-08-18", "close": 12.11, "volume": 5234339.0}, {"date": "2026-08-19", "close": 12.11, "volume": 6343069.0}, {"date": "2026-08-20", "close": 12.04, "volume": 3470517.0}, {"date": "2026-08-21", "close": 11.89, "volume": 3496621.0}, {"date": "2026-08-24", "close": 11.79, "volume": 3341047.0}, {"date": "2026-08-25", "close": 11.86, "volume": 5382393.0}, {"date": "2026-08-26", "close": 11.9, "volume": 4275196.0}, {"date": "2026-08-27", "close": 11.71, "volume": 3385015.0}, {"date": "2026-08-28", "close": 11.71, "volume": 2578077.0}, {"date": "2026-08-31", "close": 11.62, "volume": 5018287.0}, {"date": "2026-09-01", "close": 11.7, "volume": 2770996.0}, {"date": "2026-09-02", "close": 11.5, "volume": 5287769.0}, {"date": "2026-09-03", "close": 11.47, "volume": 3936891.0}, {"date": "2026-09-04", "close": 11.35, "volume": 4057856.0}, {"date": "2026-09-07", "close": 11.22, "volume": 1956789.0}, {"date": "2026-09-08", "close": 11.32, "volume": 3306808.0}, {"date": "2026-09-09", "close": 11.49, "volume": 6309153.0}, {"date": "2026-09-10", "close": 11.54, "volume": 5083252.0}, {"date": "2026-09-11", "close": 11.57, "volume": 2847911.0}, {"date": "2026-09-14", "close": 11.66, "volume": 3373732.0}, {"date": "2026-09-15", "close": 11.71, "volume": 4383360.0}, {"date": "2026-09-16", "close": 11.83, "volume": 4666319.0}, {"date": "2026-09-17", "close": 11.74, "volume": 4986752.0}, {"date": "2026-09-18", "close": 11.66, "volume": 9427023.0}], "refreshing": true}