{"ticker": "PMV", "overview": {"name": "Premier Investments Limited", "country": "Australia", "industry": "Consumer Discretionary Distribution & Retail"}, "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": "PMV", "has_prices": true, "as_of": "2026-09-18", "last": 11.27, "prev_close": 11.25, "change": 0.019999999999999574, "change_pct": 0.00177777777777774, "session_volume": 1006810.0, "vwap_5": 11.24978133711909, "vwap_20": 11.469779865418772, "vwap_60": 12.88812015677479, "vwap_250": 14.139405446066867, "high_52w": 18.24, "low_52w": 11.15, "avg_volume_20": 296943.35, "sessions": 400, "market_cap": {"value": 1795156324.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03145115", "src": "ASX", "ticker": "PMV", "cik": "", "company": "Premier Investments Limited", "company_raw": "Premier Investments Limited", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A drops below 5% of PMV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145115", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48405}, {"id": "ASX-03120053", "src": "ASX", "ticker": "PMV", "cik": "", "company": "Premier Investments Limited", "company_raw": "Premier Investments Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on PMV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120053", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "ASXSH-03105721", "src": "ASX", "ticker": "PMV", "cik": "", "company": "Premier Investments Limited", "company_raw": "Premier Investments Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate is selling down PMV \u2014 8.75% to 7.54%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105721", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145115-3A703460", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PERPETUAL LIMITED and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.748, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105721-3A696282", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T McCartney", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pmv", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2025-04-14", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2023-08-23", "source_url": "https://www.marketindex.com.au/asx/pmv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-20", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2023-06-23", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2022-10-04", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2022-05-11", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2021-12-05", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2021-10-22", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2021-01-11", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2020-08-04", "source_url": "https://www.marketindex.com.au/asx/pmv", "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": "2020-07-14", "source_url": "https://www.marketindex.com.au/asx/pmv", "needs_ocr": 0}], "directors": [{"name": "T McCartney", "first_seen": "2026-04-13", "last_seen": "2026-04-13", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156909-3A705611"}, {"date": "2026-10-23", "form": "Periodic Reports", "title": "PMV FY26 Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152518-3A704849"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - PMV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149492-3A704327"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Notice of ceasing to be a substantial holder from MFG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145115-3A703460"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "PMV FY26 Results Announcement and Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139094-3A702431"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement FY26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139089-3A702430"}, {"date": "2026-09-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - PMV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139069-3A702429"}, {"date": "2026-09-23", "form": "Periodic Reports", "title": "Appendix 4E and Annual Financial Statements FY26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139057-3A702427"}, {"date": "2026-08-11", "form": "Periodic Reports", "title": "Premier Retail FY26 Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03120151-3A698617"}], "performance": {"ticker": "PMV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 0.7581, "volume": 3957.0}, {"date": "1990-08-03", "close": 0.7581, "volume": null}, {"date": "1990-08-06", "close": 0.7581, "volume": null}, {"date": "1990-08-07", "close": 0.7581, "volume": null}, {"date": "1990-08-08", "close": 0.7581, "volume": null}, {"date": "1990-08-09", "close": 0.7581, "volume": null}, {"date": "1990-08-10", "close": 0.7581, "volume": 13191.0}, {"date": "1990-08-13", "close": 0.7581, "volume": 1319.0}, {"date": "1990-08-14", "close": 0.7581, "volume": null}, {"date": "1990-08-15", "close": 0.7581, "volume": null}, {"date": "1990-08-16", "close": 0.7581, "volume": null}, {"date": "1990-08-17", "close": 0.742938, "volume": 2638.0}, {"date": "1990-08-20", "close": 0.742938, "volume": null}, {"date": "1990-08-21", "close": 0.742938, "volume": null}, {"date": "1990-08-22", "close": 0.720195, "volume": 21105.0}, {"date": "1990-08-23", "close": 0.720195, "volume": null}, {"date": "1990-08-24", "close": 0.720195, "volume": null}, {"date": "1990-08-27", "close": 0.720195, "volume": null}, {"date": "1990-08-28", "close": 0.720195, "volume": null}, {"date": "1990-08-29", "close": 0.720195, "volume": null}, {"date": "1990-08-30", "close": 0.720195, "volume": null}, {"date": "1990-08-31", "close": 0.720195, "volume": null}, {"date": "1990-09-03", "close": 0.720195, "volume": null}, {"date": "1990-09-04", "close": 0.720195, "volume": null}, {"date": "1990-09-05", "close": 0.720195, "volume": null}, {"date": "1990-09-06", "close": 0.720195, "volume": null}, {"date": "1990-09-07", "close": 0.720195, "volume": 660.0}, {"date": "1990-09-10", "close": 0.720195, "volume": null}, {"date": "1990-09-11", "close": 0.720195, "volume": null}, {"date": "1990-09-12", "close": 0.720195, "volume": null}, {"date": "1990-09-13", "close": 0.720195, "volume": null}, {"date": "1990-09-14", "close": 0.720195, "volume": null}, {"date": "1990-09-17", "close": 0.720195, "volume": null}, {"date": "1990-09-18", "close": 0.720195, "volume": null}, {"date": "1990-09-19", "close": 0.720195, "volume": null}, {"date": "1990-09-20", "close": 0.720195, "volume": null}, {"date": "1990-09-21", "close": 0.720195, "volume": null}, {"date": "1990-09-24", "close": 0.68229, "volume": 3957.0}, {"date": "1990-09-25", "close": 0.68229, "volume": null}, {"date": "1990-09-26", "close": 0.68229, "volume": null}, {"date": "1990-09-27", "close": 0.68229, "volume": null}, {"date": "1990-09-28", "close": 0.667128, "volume": 1319.0}, {"date": "1990-10-01", "close": 0.667128, "volume": 923.0}, {"date": "1990-10-02", "close": 0.667128, "volume": 39573.0}, {"date": "1990-10-03", "close": 0.667128, "volume": null}, {"date": "1990-10-04", "close": 0.667128, "volume": null}, {"date": "1990-10-05", "close": 0.667128, "volume": null}, {"date": "1990-10-08", "close": 0.667128, "volume": 660.0}, {"date": "1990-10-09", "close": 0.621642, "volume": 7915.0}, {"date": "1990-10-10", "close": 0.629223, "volume": 7915.0}, {"date": "1990-10-11", "close": 0.621642, "volume": 19786.0}, {"date": "1990-10-12", "close": 0.614061, "volume": 19786.0}, {"date": "1990-10-15", "close": 0.60648, "volume": 791452.0}, {"date": "1990-10-16", "close": 0.60648, "volume": null}, {"date": "1990-10-17", "close": 0.60648, "volume": null}, {"date": "1990-10-18", "close": 0.60648, "volume": null}, {"date": "1990-10-19", "close": 0.60648, "volume": null}, {"date": "1990-10-22", "close": 0.60648, "volume": null}, {"date": "1990-10-23", "close": 0.60648, "volume": null}, {"date": "1990-10-24", "close": 0.60648, "volume": null}, {"date": "1990-10-25", "close": 0.60648, "volume": null}, {"date": "1990-10-26", "close": 0.60648, "volume": null}, {"date": "1990-10-29", "close": 0.60648, "volume": null}, {"date": "1990-10-30", "close": 0.60648, "volume": null}, {"date": "1990-10-31", "close": 0.60648, "volume": 660.0}, {"date": "1990-11-01", "close": 0.60648, "volume": null}, {"date": "1990-11-02", "close": 0.60648, "volume": null}, {"date": "1990-11-05", "close": 0.60648, "volume": null}, {"date": "1990-11-06", "close": 0.60648, "volume": null}, {"date": "1990-11-07", "close": 0.60648, "volume": null}, {"date": "1990-11-08", "close": 0.60648, "volume": null}, {"date": "1990-11-09", "close": 0.53067, "volume": 26382.0}, {"date": "1990-11-12", "close": 0.53067, "volume": 23612.0}, {"date": "1990-11-13", "close": 0.60648, "volume": 660.0}, {"date": "1990-11-14", "close": 0.60648, "volume": null}, {"date": "1990-11-15", "close": 0.60648, "volume": null}, {"date": "1990-11-16", "close": 0.60648, "volume": null}, {"date": "1990-11-19", "close": 0.60648, "volume": null}, {"date": "1990-11-20", "close": 0.591318, "volume": 7915.0}, {"date": "1990-11-21", "close": 0.591318, "volume": null}, {"date": "1990-11-22", "close": 0.591318, "volume": null}, {"date": "1990-11-23", "close": 0.591318, "volume": null}, {"date": "1990-11-26", "close": 0.591318, "volume": null}, {"date": "1990-11-27", "close": 0.60648, "volume": 1319.0}, {"date": "1990-11-28", "close": 0.60648, "volume": 4617.0}, {"date": "1990-11-29", "close": 0.60648, "volume": null}, {"date": "1990-11-30", "close": 0.60648, "volume": null}, {"date": "1990-12-03", "close": 0.60648, "volume": null}, {"date": "1990-12-04", "close": 0.60648, "volume": 35615.0}, {"date": "1990-12-05", "close": 0.60648, "volume": null}, {"date": "1990-12-06", "close": 0.60648, "volume": null}, {"date": "1990-12-07", "close": 0.60648, "volume": null}, {"date": "1990-12-10", "close": 0.591318, "volume": 13191.0}, {"date": "1990-12-11", "close": 0.591318, "volume": null}, {"date": "1990-12-12", "close": 0.591318, "volume": null}, {"date": "1990-12-13", "close": 0.591318, "volume": null}, {"date": "1990-12-14", "close": 0.591318, "volume": null}, {"date": "1990-12-17", "close": 0.591318, "volume": null}, {"date": "1990-12-18", "close": 0.591318, "volume": null}, {"date": "1990-12-19", "close": 0.591318, "volume": null}, {"date": "1990-12-20", "close": 0.591318, "volume": null}, {"date": "1990-12-21", "close": 0.591318, "volume": null}, {"date": "1990-12-24", "close": 0.591318, "volume": null}, {"date": "1990-12-25", "close": 0.591318, "volume": null}, {"date": "1990-12-26", "close": 0.591318, "volume": null}, {"date": "1990-12-27", "close": 0.60648, "volume": 20446.0}, {"date": "1990-12-28", "close": 0.60648, "volume": null}, {"date": "1990-12-31", "close": 0.60648, "volume": null}, {"date": "1991-01-01", "close": 0.60648, "volume": null}, {"date": "1991-01-02", "close": 0.60648, "volume": null}, {"date": "1991-01-03", "close": 0.60648, "volume": null}, {"date": "1991-01-04", "close": 0.60648, "volume": null}, {"date": "1991-01-07", "close": 0.60648, "volume": 660.0}, {"date": "1991-01-08", "close": 0.60648, "volume": null}, {"date": "1991-01-09", "close": 0.591318, "volume": 7915.0}, {"date": "1991-01-10", "close": 0.591318, "volume": null}, {"date": "1991-01-11", "close": 0.591318, "volume": null}, {"date": "1991-01-14", "close": 0.591318, "volume": null}, {"date": "1991-01-15", "close": 0.591318, "volume": null}, {"date": "1991-01-16", "close": 0.591318, "volume": null}, {"date": "1991-01-17", "close": 0.591318, "volume": null}, {"date": "1991-01-18", "close": 0.591318, "volume": null}, {"date": "1991-01-21", "close": 0.591318, "volume": null}, {"date": "1991-01-22", "close": 0.591318, "volume": null}, {"date": "1991-01-23", "close": 0.591318, "volume": null}, {"date": "1991-01-24", "close": 0.591318, "volume": null}, {"date": "1991-01-25", "close": 0.591318, "volume": null}, {"date": "1991-01-28", "close": 0.591318, "volume": null}, {"date": "1991-01-29", "close": 0.591318, "volume": null}, {"date": "1991-01-30", "close": 0.591318, "volume": null}, {"date": "1991-01-31", "close": 0.591318, "volume": null}, {"date": "1991-02-01", "close": 0.591318, "volume": 660.0}, {"date": "1991-02-04", "close": 0.591318, "volume": null}, {"date": "1991-02-05", "close": 0.591318, "volume": null}, {"date": "1991-02-06", "close": 0.591318, "volume": 12531.0}, {"date": "1991-02-07", "close": 0.591318, "volume": null}, {"date": "1991-02-08", "close": 0.591318, "volume": null}, {"date": "1991-02-11", "close": 0.591318, "volume": null}, {"date": "1991-02-12", "close": 0.591318, "volume": null}, {"date": "1991-02-13", "close": 0.591318, "volume": null}, {"date": "1991-02-14", "close": 0.591318, "volume": 2638.0}, {"date": "1991-02-15", "close": 0.591318, "volume": null}, {"date": "1991-02-18", "close": 0.591318, "volume": null}, {"date": "1991-02-19", "close": 0.591318, "volume": 660.0}, {"date": "1991-02-20", "close": 0.591318, "volume": null}, {"date": "1991-02-21", "close": 0.591318, "volume": null}, {"date": "1991-02-22", "close": 0.591318, "volume": null}, {"date": "1991-02-25", "close": 0.591318, "volume": null}, {"date": "1991-02-26", "close": 0.591318, "volume": null}, {"date": "1991-02-27", "close": 0.591318, "volume": null}, {"date": "1991-02-28", "close": 0.591318, "volume": null}, {"date": "1991-03-01", "close": 0.591318, "volume": null}, {"date": "1991-03-04", "close": 0.591318, "volume": null}, {"date": "1991-03-05", "close": 0.60648, "volume": 1319.0}, {"date": "1991-03-06", "close": 0.60648, "volume": null}, {"date": "1991-03-07", "close": 0.60648, "volume": null}, {"date": "1991-03-08", "close": 0.576156, "volume": 2638.0}, {"date": "1991-03-11", "close": 0.576156, "volume": null}, {"date": "1991-03-12", "close": 0.60648, "volume": 1979.0}, {"date": "1991-03-13", "close": 0.60648, "volume": null}, {"date": "1991-03-14", "close": 0.60648, "volume": null}, {"date": "1991-03-15", "close": 0.60648, "volume": null}, {"date": "1991-03-18", "close": 0.60648, "volume": null}, {"date": "1991-03-19", "close": 0.60648, "volume": null}, {"date": "1991-03-20", "close": 0.60648, "volume": null}, {"date": "1991-03-21", "close": 0.60648, "volume": null}, {"date": "1991-03-22", "close": 0.60648, "volume": null}, {"date": "1991-03-25", "close": 0.60648, "volume": null}, {"date": "1991-03-26", "close": 0.60648, "volume": null}, {"date": "1991-03-27", "close": 0.60648, "volume": null}, {"date": "1991-03-28", "close": 0.60648, "volume": null}, {"date": "1991-03-29", "close": 0.60648, "volume": null}, {"date": "1991-04-01", "close": 0.60648, "volume": null}, {"date": "1991-04-02", "close": 0.568575, "volume": 2638.0}, {"date": "1991-04-03", "close": 0.568575, "volume": null}, {"date": "1991-04-04", "close": 0.568575, "volume": null}, {"date": "1991-04-05", "close": 0.568575, "volume": null}, {"date": "1991-04-08", "close": 0.568575, "volume": null}, {"date": "1991-04-09", "close": 0.568575, "volume": null}, {"date": "1991-04-10", "close": 0.568575, "volume": null}, {"date": "1991-04-11", "close": 0.568575, "volume": null}, {"date": "1991-04-12", "close": 0.60648, "volume": 26382.0}, {"date": "1991-04-15", "close": 0.60648, "volume": null}, {"date": "1991-04-16", "close": 0.60648, "volume": 69912.0}, {"date": "1991-04-17", "close": 0.60648, "volume": 64635.0}, {"date": "1991-04-18", "close": 0.60648, "volume": null}, {"date": "1991-04-19", "close": 0.644385, "volume": 13191.0}, {"date": "1991-04-22", "close": 0.60648, "volume": 6595.0}, {"date": "1991-04-23", "close": 0.60648, "volume": null}, {"date": "1991-04-24", "close": 0.60648, "volume": null}, {"date": "1991-04-25", "close": 0.60648, "volume": null}, {"date": "1991-04-26", "close": 0.60648, "volume": null}, {"date": "1991-04-29", "close": 0.60648, "volume": 6595.0}, {"date": "1991-04-30", "close": 0.60648, "volume": null}, {"date": "1991-05-01", "close": 0.60648, "volume": null}, {"date": "1991-05-02", "close": 0.60648, "volume": null}, {"date": "1991-05-03", "close": 0.60648, "volume": 6595.0}, {"date": "1991-05-06", "close": 0.60648, "volume": 5276.0}, {"date": "1991-05-07", "close": 0.644385, "volume": 88379.0}, {"date": "1991-05-08", "close": 0.644385, "volume": null}, {"date": "1991-05-09", "close": 0.68229, "volume": 9893.0}, {"date": "1991-05-10", "close": 0.720195, "volume": 103548.0}, {"date": "1991-05-13", "close": 0.742938, "volume": 167524.0}, {"date": "1991-05-14", "close": 0.727776, "volume": 26382.0}, {"date": "1991-05-15", "close": 0.644385, "volume": 49466.0}, {"date": "1991-05-16", "close": 0.644385, "volume": null}, {"date": "1991-05-17", "close": 0.644385, "volume": null}, {"date": "1991-05-20", "close": 0.644385, "volume": null}, {"date": "1991-05-21", "close": 0.644385, "volume": 1319.0}, {"date": "1991-05-22", "close": 0.720195, "volume": 68593.0}, {"date": "1991-05-23", "close": 0.720195, "volume": null}, {"date": "1991-05-24", "close": 0.720195, "volume": 2638.0}, {"date": "1991-05-27", "close": 0.7581, "volume": 3957.0}, {"date": "1991-05-28", "close": 0.720195, "volume": 59359.0}, {"date": "1991-05-29", "close": 0.651966, "volume": 79145.0}, {"date": "1991-05-30", "close": 0.651966, "volume": null}, {"date": "1991-05-31", "close": 0.68229, "volume": 94974.0}, {"date": "1991-06-03", "close": 0.68229, "volume": null}, {"date": "1991-06-04", "close": 0.68229, "volume": null}, {"date": "1991-06-05", "close": 0.68229, "volume": 593589.0}, {"date": "1991-06-06", "close": 0.720195, "volume": 13191.0}, {"date": "1991-06-07", "close": 0.720195, "volume": null}, {"date": "1991-06-10", "close": 0.720195, "volume": null}, {"date": "1991-06-11", "close": 0.720195, "volume": null}, {"date": "1991-06-12", "close": 0.697452, "volume": 13191.0}, {"date": "1991-06-13", "close": 0.697452, "volume": null}, {"date": "1991-06-14", "close": 0.697452, "volume": null}, {"date": "1991-06-17", "close": 0.697452, "volume": null}, {"date": "1991-06-18", "close": 0.68229, "volume": 13191.0}, {"date": "1991-06-19", "close": 0.68229, "volume": 26250.0}, {"date": "1991-06-20", "close": 0.68229, "volume": 660.0}, {"date": "1991-06-21", "close": 0.68229, "volume": null}, {"date": "1991-06-24", "close": 0.68229, "volume": 659544.0}, {"date": "1991-06-25", "close": 0.68229, "volume": null}, {"date": "1991-06-26", "close": 0.68229, "volume": null}, {"date": "1991-06-27", "close": 0.68229, "volume": null}, {"date": "1991-06-28", "close": 0.68229, "volume": 660.0}, {"date": "1991-07-01", "close": 0.68229, "volume": null}, {"date": "1991-07-02", "close": 0.68229, "volume": null}, {"date": "1991-07-03", "close": 0.68229, "volume": null}, {"date": "1991-07-04", "close": 0.68229, "volume": 2638.0}, {"date": "1991-07-05", "close": 0.68229, "volume": null}, {"date": "1991-07-08", "close": 0.68229, "volume": null}, {"date": "1991-07-09", "close": 0.68229, "volume": null}, {"date": "1991-07-10", "close": 0.68229, "volume": null}, {"date": "1991-07-11", "close": 0.68229, "volume": null}, {"date": "1991-07-12", "close": 0.68229, "volume": null}, {"date": "1991-07-15", "close": 0.68229, "volume": null}, {"date": "1991-07-16", "close": 0.68229, "volume": null}, {"date": "1991-07-17", "close": 0.68229, "volume": null}, {"date": "1991-07-18", "close": 0.68229, "volume": null}, {"date": "1991-07-19", "close": 0.68229, "volume": null}, {"date": "1991-07-22", "close": 0.68229, "volume": null}, {"date": "1991-07-23", "close": 0.68229, "volume": null}, {"date": "1991-07-24", "close": 0.68229, "volume": null}, {"date": "1991-07-25", "close": 0.68229, "volume": null}, {"date": "1991-07-26", "close": 0.68229, "volume": null}, {"date": "1991-07-29", "close": 0.68229, "volume": null}, {"date": "1991-07-30", "close": 0.68229, "volume": null}, {"date": "1991-07-31", "close": 0.68229, "volume": null}, {"date": "1991-08-01", "close": 0.68229, "volume": null}, {"date": "1991-08-02", "close": 0.68229, "volume": 6595.0}, {"date": "1991-08-05", "close": 0.644385, "volume": 422108.0}, {"date": "1991-08-06", "close": 0.68229, "volume": 3166.0}, {"date": "1991-08-07", "close": 0.68229, "volume": 2638.0}, {"date": "1991-08-08", "close": 0.68229, "volume": 509300.0}, {"date": "1991-08-09", "close": 0.68229, "volume": null}, {"date": "1991-08-12", "close": 0.68229, "volume": null}, {"date": "1991-08-13", "close": 0.68229, "volume": null}, {"date": "1991-08-14", "close": 0.68229, "volume": null}, {"date": "1991-08-15", "close": 0.68229, "volume": null}, {"date": "1991-08-16", "close": 0.68229, "volume": null}, {"date": "1991-08-19", "close": 0.68229, "volume": null}, {"date": "1991-08-20", "close": 0.68229, "volume": null}, {"date": "1991-08-21", "close": 0.68229, "volume": null}, {"date": "1991-08-22", "close": 0.68229, "volume": 269094.0}, {"date": "1991-08-23", "close": 0.68229, "volume": null}, {"date": "1991-08-26", "close": 0.68229, "volume": null}, {"date": "1991-08-27", "close": 0.68229, "volume": null}, {"date": "1991-08-28", "close": 0.68229, "volume": null}, {"date": "1991-08-29", "close": 0.68229, "volume": null}, {"date": "1991-08-30", "close": 0.644385, "volume": 2638.0}, {"date": "1991-09-02", "close": 0.659547, "volume": 39573.0}, {"date": "1991-09-03", "close": 0.659547, "volume": null}, {"date": "1991-09-04", "close": 0.659547, "volume": null}, {"date": "1991-09-05", "close": 0.659547, "volume": null}, {"date": "1991-09-06", "close": 0.659547, "volume": null}, {"date": "1991-09-09", "close": 0.644385, "volume": 3957.0}, {"date": "1991-09-10", "close": 0.644385, "volume": 2638.0}, {"date": "1991-09-11", "close": 0.644385, "volume": null}, {"date": "1991-09-12", "close": 0.644385, "volume": null}, {"date": "1991-09-13", "close": 0.644385, "volume": 1995779.0}, {"date": "1991-09-16", "close": 0.644385, "volume": null}, {"date": "1991-09-17", "close": 0.644385, "volume": null}, {"date": "1991-09-18", "close": 0.644385, "volume": null}, {"date": "1991-09-19", "close": 0.644385, "volume": null}, {"date": "1991-09-20", "close": 0.644385, "volume": null}, {"date": "1991-09-23", "close": 0.644385, "volume": null}, {"date": "1991-09-24", "close": 0.644385, "volume": 2638.0}, {"date": "1991-09-25", "close": 0.644385, "volume": null}, {"date": "1991-09-26", "close": 0.68229, "volume": 11872.0}, {"date": "1991-09-27", "close": 0.644385, "volume": 13191.0}, {"date": "1991-09-30", "close": 0.644385, "volume": 1319.0}, {"date": "1991-10-01", "close": 0.644385, "volume": null}, {"date": "1991-10-02", "close": 0.667128, "volume": 2638.0}, {"date": "1991-10-03", "close": 0.667128, "volume": null}, {"date": "1991-10-04", "close": 0.667128, "volume": null}, {"date": "1991-10-07", "close": 0.667128, "volume": null}, {"date": "1991-10-08", "close": 0.667128, "volume": null}, {"date": "1991-10-09", "close": 0.60648, "volume": 2638.0}, {"date": "1991-10-10", "close": 0.636804, "volume": 1319.0}, {"date": "1991-10-11", "close": 0.644385, "volume": 8472497.0}, {"date": "1991-10-14", "close": 0.644385, "volume": null}, {"date": "1991-10-15", "close": 0.68229, "volume": 2638.0}, {"date": "1991-10-16", "close": 0.720195, "volume": 6595.0}, {"date": "1991-10-17", "close": 0.7581, "volume": 17148.0}, {"date": "1991-10-18", "close": 0.7581, "volume": 17280.0}, {"date": "1991-10-21", "close": 0.7581, "volume": null}, {"date": "1991-10-22", "close": 0.788424, "volume": 13191.0}, {"date": "1991-10-23", "close": 0.818748, "volume": 7915.0}, {"date": "1991-10-24", "close": 0.811167, "volume": 5276.0}, {"date": "1991-10-25", "close": 0.826329, "volume": 3957.0}, {"date": "1991-10-28", "close": 0.83391, "volume": 19786.0}, {"date": "1991-10-29", "close": 0.83391, "volume": 13191.0}, {"date": "1991-10-30", "close": 0.83391, "volume": null}, {"date": "1991-10-31", "close": 0.83391, "volume": null}, {"date": "1991-11-01", "close": 0.83391, "volume": null}, {"date": "1991-11-04", "close": 0.856653, "volume": 10553.0}, {"date": "1991-11-05", "close": 0.83391, "volume": 30735.0}, {"date": "1991-11-06", "close": 0.83391, "volume": null}, {"date": "1991-11-07", "close": 0.83391, "volume": null}, {"date": "1991-11-08", "close": 0.856653, "volume": 3957.0}, {"date": "1991-11-11", "close": 0.856653, "volume": null}, {"date": "1991-11-12", "close": 0.856653, "volume": null}, {"date": "1991-11-13", "close": 0.856653, "volume": null}, {"date": "1991-11-14", "close": 0.871815, "volume": 6727.0}, {"date": "1991-11-15", "close": 0.871815, "volume": 13059.0}, {"date": "1991-11-18", "close": 0.871815, "volume": 10553.0}, {"date": "1991-11-19", "close": 0.871815, "volume": null}, {"date": "1991-11-20", "close": 0.871815, "volume": 2638.0}, {"date": "1991-11-21", "close": 0.871815, "volume": 5276.0}, {"date": "1991-11-22", "close": 0.849072, "volume": 395726.0}, {"date": "1991-11-25", "close": 0.849072, "volume": null}, {"date": "1991-11-26", "close": 0.849072, "volume": null}, {"date": "1991-11-27", "close": 0.849072, "volume": 1319.0}, {"date": "1991-11-28", "close": 0.894558, "volume": 1451.0}, {"date": "1991-11-29", "close": 0.902139, "volume": 13191.0}, {"date": "1991-12-02", "close": 0.902139, "volume": null}, {"date": "1991-12-03", "close": 0.902139, "volume": null}, {"date": "1991-12-04", "close": 0.902139, "volume": null}, {"date": "1991-12-05", "close": 0.871815, "volume": 15829.0}, {"date": "1991-12-06", "close": 0.871815, "volume": 93259.0}, {"date": "1991-12-09", "close": 0.871815, "volume": null}, {"date": "1991-12-10", "close": 0.871815, "volume": null}, {"date": "1991-12-11", "close": 0.871815, "volume": null}, {"date": "1991-12-12", "close": 0.871815, "volume": null}, {"date": "1991-12-13", "close": 0.871815, "volume": null}, {"date": "1991-12-16", "close": 0.90972, "volume": 3957.0}, {"date": "1991-12-17", "close": 0.90972, "volume": 3957.0}, {"date": "1991-12-18", "close": 0.90972, "volume": 3298.0}, {"date": "1991-12-19", "close": 0.90972, "volume": 21501.0}, {"date": "1991-12-20", "close": 0.90972, "volume": 4881.0}, {"date": "1991-12-23", "close": 0.90972, "volume": 10948.0}, {"date": "1991-12-24", "close": 0.90972, "volume": null}, {"date": "1991-12-25", "close": 0.90972, "volume": null}, {"date": "1991-12-26", "close": 0.90972, "volume": null}, {"date": "1991-12-27", "close": 0.924882, "volume": 26646.0}, {"date": "1991-12-30", "close": 0.947625, "volume": 13191.0}, {"date": "1991-12-31", "close": 0.947625, "volume": null}, {"date": "1992-01-01", "close": 0.947625, "volume": null}, {"date": "1992-01-02", "close": 0.947625, "volume": null}, {"date": "1992-01-03", "close": 0.98553, "volume": 13191.0}, {"date": "1992-01-06", "close": 0.98553, "volume": null}, {"date": "1992-01-07", "close": 0.98553, "volume": null}, {"date": "1992-01-08", "close": 0.98553, "volume": 2638.0}, {"date": "1992-01-09", "close": 0.98553, "volume": 3957.0}, {"date": "1992-01-10", "close": 0.98553, "volume": 3957.0}, {"date": "1992-01-13", "close": 0.98553, "volume": null}, {"date": "1992-01-14", "close": 0.98553, "volume": 1319.0}, {"date": "1992-01-15", "close": 0.98553, "volume": null}, {"date": "1992-01-16", "close": 0.98553, "volume": null}, {"date": "1992-01-17", "close": 0.98553, "volume": null}, {"date": "1992-01-20", "close": 0.98553, "volume": null}, {"date": "1992-01-21", "close": 0.98553, "volume": 3957.0}, {"date": "1992-01-22", "close": 0.98553, "volume": null}, {"date": "1992-01-23", "close": 0.98553, "volume": null}, {"date": "1992-01-24", "close": 0.98553, "volume": 6595.0}, {"date": "1992-01-27", "close": 0.98553, "volume": null}, {"date": "1992-01-28", "close": 0.98553, "volume": null}, {"date": "1992-01-29", "close": 0.98553, "volume": null}, {"date": "1992-01-30", "close": 0.98553, "volume": null}, {"date": "1992-01-31", "close": 0.98553, "volume": null}, {"date": "1992-02-03", "close": 0.98553, "volume": 6595.0}, {"date": "1992-02-04", "close": 0.98553, "volume": null}, {"date": "1992-02-05", "close": 0.98553, "volume": null}, {"date": "1992-02-06", "close": 0.98553, "volume": null}, {"date": "1992-02-07", "close": 0.924882, "volume": 6595.0}, {"date": "1992-02-10", "close": 0.924882, "volume": null}, {"date": "1992-02-11", "close": 0.924882, "volume": null}, {"date": "1992-02-12", "close": 0.924882, "volume": null}, {"date": "1992-02-13", "close": 0.924882, "volume": null}, {"date": "1992-02-14", "close": 0.924882, "volume": null}, {"date": "1992-02-17", "close": 0.924882, "volume": null}, {"date": "1992-02-18", "close": 0.924882, "volume": null}, {"date": "1992-02-19", "close": 0.924882, "volume": null}, {"date": "1992-02-20", "close": 0.924882, "volume": null}, {"date": "1992-02-21", "close": 0.90972, "volume": 6595.0}, {"date": "1992-02-24", "close": 0.90972, "volume": null}, {"date": "1992-02-25", "close": 0.90972, "volume": 2638.0}, {"date": "1992-02-26", "close": 0.90972, "volume": null}, {"date": "1992-02-27", "close": 0.90972, "volume": null}, {"date": "1992-02-28", "close": 0.871815, "volume": 13191.0}, {"date": "1992-03-02", "close": 0.871815, "volume": null}, {"date": "1992-03-03", "close": 0.871815, "volume": null}, {"date": "1992-03-04", "close": 0.871815, "volume": null}, {"date": "1992-03-05", "close": 0.871815, "volume": null}, {"date": "1992-03-06", "close": 0.871815, "volume": null}, {"date": "1992-03-09", "close": 0.871815, "volume": null}, {"date": "1992-03-10", "close": 0.871815, "volume": null}, {"date": "1992-03-11", "close": 0.871815, "volume": null}, {"date": "1992-03-12", "close": 0.871815, "volume": 5276.0}, {"date": "1992-03-13", "close": 0.871815, "volume": null}, {"date": "1992-03-16", "close": 0.871815, "volume": null}, {"date": "1992-03-17", "close": 0.849072, "volume": 15829.0}, {"date": "1992-03-18", "close": 0.849072, "volume": null}, {"date": "1992-03-19", "close": 0.849072, "volume": null}, {"date": "1992-03-20", "close": 0.849072, "volume": null}, {"date": "1992-03-23", "close": 0.83391, "volume": 9234.0}, {"date": "1992-03-24", "close": 0.871815, "volume": 137185.0}, {"date": "1992-03-25", "close": 0.841491, "volume": 447434.0}, {"date": "1992-03-26", "close": 0.841491, "volume": 6595.0}, {"date": "1992-03-27", "close": 0.871815, "volume": 197863.0}, {"date": "1992-03-30", "close": 0.871815, "volume": null}, {"date": "1992-03-31", "close": 0.871815, "volume": null}, {"date": "1992-04-01", "close": 0.841491, "volume": 6595.0}, {"date": "1992-04-02", "close": 0.841491, "volume": null}, {"date": "1992-04-03", "close": 0.841491, "volume": null}, {"date": "1992-04-06", "close": 0.841491, "volume": null}, {"date": "1992-04-07", "close": 0.856653, "volume": 39573.0}, {"date": "1992-04-08", "close": 0.856653, "volume": null}, {"date": "1992-04-09", "close": 0.856653, "volume": null}, {"date": "1992-04-10", "close": 0.856653, "volume": null}, {"date": "1992-04-13", "close": 0.856653, "volume": null}, {"date": "1992-04-14", "close": 0.864234, "volume": 6595.0}, {"date": "1992-04-15", "close": 0.864234, "volume": null}, {"date": "1992-04-16", "close": 0.864234, "volume": null}, {"date": "1992-04-17", "close": 0.864234, "volume": null}, {"date": "1992-04-20", "close": 0.864234, "volume": null}, {"date": "1992-04-21", "close": 0.864234, "volume": null}, {"date": "1992-04-22", "close": 0.864234, "volume": null}, {"date": "1992-04-23", "close": 0.864234, "volume": null}, {"date": "1992-04-24", "close": 0.864234, "volume": null}, {"date": "1992-04-27", "close": 0.864234, "volume": null}, {"date": "1992-04-28", "close": 0.864234, "volume": null}, {"date": "1992-04-29", "close": 0.864234, "volume": null}, {"date": "1992-04-30", "close": 0.894558, "volume": 6595.0}, {"date": "1992-05-01", "close": 0.894558, "volume": null}, {"date": "1992-05-04", "close": 0.864234, "volume": 39573.0}, {"date": "1992-05-05", "close": 0.879396, "volume": 6595.0}, {"date": "1992-05-06", "close": 0.894558, "volume": 26382.0}, {"date": "1992-05-07", "close": 0.894558, "volume": null}, {"date": "1992-05-08", "close": 0.894558, "volume": 23744.0}, {"date": "1992-05-11", "close": 0.894558, "volume": 791.0}, {"date": "1992-05-12", "close": 0.894558, "volume": null}, {"date": "1992-05-13", "close": 0.894558, "volume": 9761.0}, {"date": "1992-05-14", "close": 0.894558, "volume": null}, {"date": "1992-05-15", "close": 0.894558, "volume": null}, {"date": "1992-05-18", "close": 0.894558, "volume": null}, {"date": "1992-05-19", "close": 0.894558, "volume": 15829.0}, {"date": "1992-05-20", "close": 0.864234, "volume": 13191.0}, {"date": "1992-05-21", "close": 0.864234, "volume": null}, {"date": "1992-05-22", "close": 0.864234, "volume": null}, {"date": "1992-05-25", "close": 0.864234, "volume": null}, {"date": "1992-05-26", "close": 0.864234, "volume": null}, {"date": "1992-05-27", "close": 0.83391, "volume": 3957.0}, {"date": "1992-05-28", "close": 0.841491, "volume": 26382.0}, {"date": "1992-05-29", "close": 0.841491, "volume": null}, {"date": "1992-06-01", "close": 0.841491, "volume": 29416.0}, {"date": "1992-06-02", "close": 0.83391, "volume": 47487.0}, {"date": "1992-06-03", "close": 0.83391, "volume": null}, {"date": "1992-06-04", "close": 0.83391, "volume": null}, {"date": "1992-06-05", "close": 0.849072, "volume": 17148.0}, {"date": "1992-06-08", "close": 0.849072, "volume": null}, {"date": "1992-06-09", "close": 0.849072, "volume": null}, {"date": "1992-06-10", "close": 0.849072, "volume": null}, {"date": "1992-06-11", "close": 0.849072, "volume": null}, {"date": "1992-06-12", "close": 0.849072, "volume": null}, {"date": "1992-06-15", "close": 0.849072, "volume": null}, {"date": "1992-06-16", "close": 0.849072, "volume": null}, {"date": "1992-06-17", "close": 0.849072, "volume": null}, {"date": "1992-06-18", "close": 0.849072, "volume": 13191.0}, {"date": "1992-06-19", "close": 0.849072, "volume": null}, {"date": "1992-06-22", "close": 0.849072, "volume": null}, {"date": "1992-06-23", "close": 0.871815, "volume": 123071.0}, {"date": "1992-06-24", "close": 0.90972, "volume": 5144.0}, {"date": "1992-06-25", "close": 0.90972, "volume": null}, {"date": "1992-06-26", "close": 0.90972, "volume": null}, {"date": "1992-06-29", "close": 0.90972, "volume": 1583.0}, {"date": "1992-06-30", "close": 0.90972, "volume": null}, {"date": "1992-07-01", "close": 0.90972, "volume": null}, {"date": "1992-07-02", "close": 0.90972, "volume": null}, {"date": "1992-07-03", "close": 0.90972, "volume": null}, {"date": "1992-07-06", "close": 0.90972, "volume": null}, {"date": "1992-07-07", "close": 0.90972, "volume": null}, {"date": "1992-07-08", "close": 0.90972, "volume": 1319.0}, {"date": "1992-07-09", "close": 0.90972, "volume": null}, {"date": "1992-07-10", "close": 0.90972, "volume": null}, {"date": "1992-07-13", "close": 0.894558, "volume": 3693.0}, {"date": "1992-07-14", "close": 0.894558, "volume": null}, {"date": "1992-07-15", "close": 0.894558, "volume": null}, {"date": "1992-07-16", "close": 0.894558, "volume": null}, {"date": "1992-07-17", "close": 0.894558, "volume": null}, {"date": "1992-07-20", "close": 0.894558, "volume": null}, {"date": "1992-07-21", "close": 0.83391, "volume": 8178.0}, {"date": "1992-07-22", "close": 0.83391, "volume": null}, {"date": "1992-07-23", "close": 0.83391, "volume": null}, {"date": "1992-07-24", "close": 0.83391, "volume": null}, {"date": "1992-07-27", "close": 0.83391, "volume": null}, {"date": "1992-07-28", "close": 0.83391, "volume": 1319.0}, {"date": "1992-07-29", "close": 0.83391, "volume": null}, {"date": "1992-07-30", "close": 0.83391, "volume": null}, {"date": "1992-07-31", "close": 0.83391, "volume": null}, {"date": "1992-08-03", "close": 0.83391, "volume": null}, {"date": "1992-08-04", "close": 0.83391, "volume": null}, {"date": "1992-08-05", "close": 0.83391, "volume": null}, {"date": "1992-08-06", "close": 0.83391, "volume": null}, {"date": "1992-08-07", "close": 0.83391, "volume": null}, {"date": "1992-08-10", "close": 0.83391, "volume": null}, {"date": "1992-08-11", "close": 0.83391, "volume": 3693.0}, {"date": "1992-08-12", "close": 0.83391, "volume": null}, {"date": "1992-08-13", "close": 0.83391, "volume": null}, {"date": "1992-08-14", "close": 0.796005, "volume": 3957.0}, {"date": "1992-08-17", "close": 0.796005, "volume": null}, {"date": "1992-08-18", "close": 0.796005, "volume": 105527.0}, {"date": "1992-08-19", "close": 0.796005, "volume": null}, {"date": "1992-08-20", "close": 0.796005, "volume": null}, {"date": "1992-08-21", "close": 0.796005, "volume": null}, {"date": "1992-08-24", "close": 0.796005, "volume": null}, {"date": "1992-08-25", "close": 0.796005, "volume": null}, {"date": "1992-08-26", "close": 0.796005, "volume": null}, {"date": "1992-08-27", "close": 0.796005, "volume": null}, {"date": "1992-08-28", "close": 0.796005, "volume": null}, {"date": "1992-08-31", "close": 0.796005, "volume": null}, {"date": "1992-09-01", "close": 0.796005, "volume": null}, {"date": "1992-09-02", "close": 0.796005, "volume": null}, {"date": "1992-09-03", "close": 0.796005, "volume": null}, {"date": "1992-09-04", "close": 0.796005, "volume": null}, {"date": "1992-09-07", "close": 0.796005, "volume": null}, {"date": "1992-09-08", "close": 0.796005, "volume": null}, {"date": "1992-09-09", "close": 0.796005, "volume": null}, {"date": "1992-09-10", "close": 0.796005, "volume": null}, {"date": "1992-09-11", "close": 0.796005, "volume": null}, {"date": "1992-09-14", "close": 0.796005, "volume": null}, {"date": "1992-09-15", "close": 0.796005, "volume": null}, {"date": "1992-09-16", "close": 0.796005, "volume": null}, {"date": "1992-09-17", "close": 0.796005, "volume": null}, {"date": "1992-09-18", "close": 0.796005, "volume": null}, {"date": "1992-09-21", "close": 0.796005, "volume": null}, {"date": "1992-09-22", "close": 0.796005, "volume": null}, {"date": "1992-09-23", "close": 0.796005, "volume": null}, {"date": "1992-09-24", "close": 0.796005, "volume": null}, {"date": "1992-09-25", "close": 0.796005, "volume": null}, {"date": "1992-09-28", "close": 0.796005, "volume": null}, {"date": "1992-09-29", "close": 0.796005, "volume": null}, {"date": "1992-09-30", "close": 0.796005, "volume": null}, {"date": "1992-10-01", "close": 0.796005, "volume": null}, {"date": "1992-10-02", "close": 0.796005, "volume": null}, {"date": "1992-10-05", "close": 0.796005, "volume": null}, {"date": "1992-10-06", "close": 0.796005, "volume": null}, {"date": "1992-10-07", "close": 0.796005, "volume": null}, {"date": "1992-10-08", "close": 0.796005, "volume": null}, {"date": "1992-10-09", "close": 0.796005, "volume": null}, {"date": "1992-10-12", "close": 0.796005, "volume": null}, {"date": "1992-10-13", "close": 0.796005, "volume": null}, {"date": "1992-10-14", "close": 0.7581, "volume": 1319.0}, {"date": "1992-10-15", "close": 0.7581, "volume": null}, {"date": "1992-10-16", "close": 0.7581, "volume": null}, {"date": "1992-10-19", "close": 0.7581, "volume": null}, {"date": "1992-10-20", "close": 0.7581, "volume": null}, {"date": "1992-10-21", "close": 0.7581, "volume": null}, {"date": "1992-10-22", "close": 0.7581, "volume": null}, {"date": "1992-10-23", "close": 0.7581, "volume": null}, {"date": "1992-10-26", "close": 0.7581, "volume": null}, {"date": "1992-10-27", "close": 0.7581, "volume": null}, {"date": "1992-10-28", "close": 0.7581, "volume": null}, {"date": "1992-10-29", "close": 0.720195, "volume": 402322.0}, {"date": "1992-10-30", "close": 0.720195, "volume": null}, {"date": "1992-11-02", "close": 0.720195, "volume": null}, {"date": "1992-11-03", "close": 0.720195, "volume": null}, {"date": "1992-11-04", "close": 0.720195, "volume": null}, {"date": "1992-11-05", "close": 0.720195, "volume": null}, {"date": "1992-11-06", "close": 0.720195, "volume": null}, {"date": "1992-11-09", "close": 0.720195, "volume": null}, {"date": "1992-11-10", "close": 0.720195, "volume": null}, {"date": "1992-11-11", "close": 0.720195, "volume": null}, {"date": "1992-11-12", "close": 0.697452, "volume": 120037.0}, {"date": "1992-11-13", "close": 0.697452, "volume": null}, {"date": "1992-11-16", "close": 0.697452, "volume": null}, {"date": "1992-11-17", "close": 0.697452, "volume": null}, {"date": "1992-11-18", "close": 0.697452, "volume": null}, {"date": "1992-11-19", "close": 0.697452, "volume": null}, {"date": "1992-11-20", "close": 0.697452, "volume": 2638.0}, {"date": "1992-11-23", "close": 0.697452, "volume": null}, {"date": "1992-11-24", "close": 0.697452, "volume": null}, {"date": "1992-11-25", "close": 0.697452, "volume": null}, {"date": "1992-11-26", "close": 0.697452, "volume": null}, {"date": "1992-11-27", "close": 0.697452, "volume": null}, {"date": "1992-11-30", "close": 0.705033, "volume": 6595.0}, {"date": "1992-12-01", "close": 0.705033, "volume": null}, {"date": "1992-12-02", "close": 0.68229, "volume": 13191.0}, {"date": "1992-12-03", "close": 0.68229, "volume": null}, {"date": "1992-12-04", "close": 0.68229, "volume": null}, {"date": "1992-12-07", "close": 0.68229, "volume": null}, {"date": "1992-12-08", "close": 0.68229, "volume": null}, {"date": "1992-12-09", "close": 0.68229, "volume": null}, {"date": "1992-12-10", "close": 0.68229, "volume": null}, {"date": "1992-12-11", "close": 0.68229, "volume": null}, {"date": "1992-12-14", "close": 0.68229, "volume": 146419.0}, {"date": "1992-12-15", "close": 0.68229, "volume": 44849.0}, {"date": "1992-12-16", "close": 0.68229, "volume": null}, {"date": "1992-12-17", "close": 0.68229, "volume": null}, {"date": "1992-12-18", "close": 0.68229, "volume": null}, {"date": "1992-12-21", "close": 0.68229, "volume": null}, {"date": "1992-12-22", "close": 0.68229, "volume": null}, {"date": "1992-12-23", "close": 0.68229, "volume": null}, {"date": "1992-12-24", "close": 0.68229, "volume": null}, {"date": "1992-12-25", "close": 0.68229, "volume": null}, {"date": "1992-12-28", "close": 0.68229, "volume": null}, {"date": "1992-12-29", "close": 0.68229, "volume": null}, {"date": "1992-12-30", "close": 0.68229, "volume": null}, {"date": "1992-12-31", "close": 0.68229, "volume": null}, {"date": "1993-01-01", "close": 0.68229, "volume": null}, {"date": "1993-01-04", "close": 0.68229, "volume": null}, {"date": "1993-01-05", "close": 0.68229, "volume": null}, {"date": "1993-01-06", "close": 0.68229, "volume": null}, {"date": "1993-01-07", "close": 0.68229, "volume": null}, {"date": "1993-01-08", "close": 0.68229, "volume": 3298.0}, {"date": "1993-01-11", "close": 0.68229, "volume": null}, {"date": "1993-01-12", "close": 0.68229, "volume": null}, {"date": "1993-01-13", "close": 0.68229, "volume": null}, {"date": "1993-01-14", "close": 0.68229, "volume": null}, {"date": "1993-01-15", "close": 0.68229, "volume": null}, {"date": "1993-01-18", "close": 0.68229, "volume": null}, {"date": "1993-01-19", "close": 0.68229, "volume": null}, {"date": "1993-01-20", "close": 0.68229, "volume": null}, {"date": "1993-01-21", "close": 0.68229, "volume": null}, {"date": "1993-01-22", "close": 0.68229, "volume": 4617.0}, {"date": "1993-01-25", "close": 0.68229, "volume": null}, {"date": "1993-01-26", "close": 0.68229, "volume": null}, {"date": "1993-01-27", "close": 0.68229, "volume": null}, {"date": "1993-01-28", "close": 0.591318, "volume": 12531.0}, {"date": "1993-01-29", "close": 0.591318, "volume": null}, {"date": "1993-02-01", "close": 0.591318, "volume": null}, {"date": "1993-02-02", "close": 0.591318, "volume": null}, {"date": "1993-02-03", "close": 0.591318, "volume": null}, {"date": "1993-02-04", "close": 0.591318, "volume": null}, {"date": "1993-02-05", "close": 0.591318, "volume": null}, {"date": "1993-02-08", "close": 0.591318, "volume": null}, {"date": "1993-02-09", "close": 0.591318, "volume": null}, {"date": "1993-02-10", "close": 0.591318, "volume": null}, {"date": "1993-02-11", "close": 0.591318, "volume": null}, {"date": "1993-02-12", "close": 0.591318, "volume": null}, {"date": "1993-02-15", "close": 0.591318, "volume": null}, {"date": "1993-02-16", "close": 0.591318, "volume": null}, {"date": "1993-02-17", "close": 0.591318, "volume": null}, {"date": "1993-02-18", "close": 0.60648, "volume": 26382.0}, {"date": "1993-02-19", "close": 0.68229, "volume": 660.0}, {"date": "1993-02-22", "close": 0.68229, "volume": 1319.0}, {"date": "1993-02-23", "close": 0.68229, "volume": null}, {"date": "1993-02-24", "close": 0.68229, "volume": null}, {"date": "1993-02-25", "close": 0.68229, "volume": null}, {"date": "1993-02-26", "close": 0.68229, "volume": null}, {"date": "1993-03-01", "close": 0.60648, "volume": 3298.0}, {"date": "1993-03-02", "close": 0.644385, "volume": 26382.0}, {"date": "1993-03-03", "close": 0.644385, "volume": 5936.0}, {"date": "1993-03-04", "close": 0.644385, "volume": 1319.0}, {"date": "1993-03-05", "close": 0.644385, "volume": 4617.0}, {"date": "1993-03-08", "close": 0.644385, "volume": null}, {"date": "1993-03-09", "close": 0.614061, "volume": 1583.0}, {"date": "1993-03-10", "close": 0.644385, "volume": 9234.0}, {"date": "1993-03-11", "close": 0.644385, "volume": null}, {"date": "1993-03-12", "close": 0.659547, "volume": 1319.0}, {"date": "1993-03-15", "close": 0.621642, "volume": 13191.0}, {"date": "1993-03-16", "close": 0.644385, "volume": 3298.0}, {"date": "1993-03-17", "close": 0.659547, "volume": 12531.0}, {"date": "1993-03-18", "close": 0.659547, "volume": null}, {"date": "1993-03-19", "close": 0.659547, "volume": null}, {"date": "1993-03-22", "close": 0.659547, "volume": 42870.0}, {"date": "1993-03-23", "close": 0.659547, "volume": null}, {"date": "1993-03-24", "close": 0.659547, "volume": null}, {"date": "1993-03-25", "close": 0.659547, "volume": 660.0}, {"date": "1993-03-26", "close": 0.659547, "volume": null}, {"date": "1993-03-29", "close": 0.629223, "volume": 25458.0}, {"date": "1993-03-30", "close": 0.629223, "volume": 660.0}, {"date": "1993-03-31", "close": 0.644385, "volume": 9234.0}, {"date": "1993-04-01", "close": 0.644385, "volume": null}, {"date": "1993-04-02", "close": 0.629223, "volume": 5276.0}, {"date": "1993-04-05", "close": 0.629223, "volume": null}, {"date": "1993-04-06", "close": 0.629223, "volume": null}, {"date": "1993-04-07", "close": 0.629223, "volume": null}, {"date": "1993-04-08", "close": 0.629223, "volume": null}, {"date": "1993-04-09", "close": 0.629223, "volume": null}, {"date": "1993-04-12", "close": 0.629223, "volume": null}, {"date": "1993-04-13", "close": 0.629223, "volume": 3298.0}, {"date": "1993-04-14", "close": 0.629223, "volume": 5936.0}, {"date": "1993-04-15", "close": 0.629223, "volume": null}, {"date": "1993-04-16", "close": 0.629223, "volume": null}, {"date": "1993-04-19", "close": 0.629223, "volume": null}, {"date": "1993-04-20", "close": 0.629223, "volume": null}, {"date": "1993-04-21", "close": 0.629223, "volume": null}, {"date": "1993-04-22", "close": 0.629223, "volume": null}, {"date": "1993-04-23", "close": 0.629223, "volume": null}, {"date": "1993-04-26", "close": 0.629223, "volume": null}, {"date": "1993-04-27", "close": 0.60648, "volume": 13191.0}, {"date": "1993-04-28", "close": 0.60648, "volume": null}, {"date": "1993-04-29", "close": 0.60648, "volume": null}, {"date": "1993-04-30", "close": 0.60648, "volume": null}, {"date": "1993-05-03", "close": 0.60648, "volume": 29416.0}, {"date": "1993-05-04", "close": 0.629223, "volume": 3957.0}, {"date": "1993-05-05", "close": 0.629223, "volume": null}, {"date": "1993-05-06", "close": 0.629223, "volume": 3957.0}, {"date": "1993-05-07", "close": 0.629223, "volume": null}, {"date": "1993-05-10", "close": 0.629223, "volume": null}, {"date": "1993-05-11", "close": 0.629223, "volume": null}, {"date": "1993-05-12", "close": 0.629223, "volume": null}, {"date": "1993-05-13", "close": 0.651966, "volume": 19786.0}, {"date": "1993-05-14", "close": 0.60648, "volume": 12531.0}, {"date": "1993-05-17", "close": 0.60648, "volume": null}, {"date": "1993-05-18", "close": 0.60648, "volume": null}, {"date": "1993-05-19", "close": 0.60648, "volume": null}, {"date": "1993-05-20", "close": 0.60648, "volume": null}, {"date": "1993-05-21", "close": 0.60648, "volume": null}, {"date": "1993-05-24", "close": 0.60648, "volume": 3298.0}, {"date": "1993-05-25", "close": 0.60648, "volume": null}, {"date": "1993-05-26", "close": 0.60648, "volume": null}, {"date": "1993-05-27", "close": 0.60648, "volume": 24799.0}, {"date": "1993-05-28", "close": 0.598899, "volume": 1305896.0}, {"date": "1993-05-31", "close": 0.591318, "volume": 10553.0}, {"date": "1993-06-01", "close": 0.591318, "volume": 19127.0}, {"date": "1993-06-02", "close": 0.591318, "volume": 36275.0}, {"date": "1993-06-03", "close": 0.591318, "volume": null}, {"date": "1993-06-04", "close": 0.651966, "volume": 22424.0}, {"date": "1993-06-07", "close": 0.629223, "volume": 64635.0}, {"date": "1993-06-08", "close": 0.629223, "volume": null}, {"date": "1993-06-09", "close": 0.629223, "volume": null}, {"date": "1993-06-10", "close": 0.629223, "volume": null}, {"date": "1993-06-11", "close": 0.629223, "volume": null}, {"date": "1993-06-14", "close": 0.629223, "volume": null}, {"date": "1993-06-15", "close": 0.629223, "volume": null}, {"date": "1993-06-16", "close": 0.60648, "volume": 2638.0}, {"date": "1993-06-17", "close": 0.60648, "volume": null}, {"date": "1993-06-18", "close": 0.60648, "volume": null}, {"date": "1993-06-21", "close": 0.598899, "volume": 13191.0}, {"date": "1993-06-22", "close": 0.598899, "volume": 3957.0}, {"date": "1993-06-23", "close": 0.591318, "volume": 48806.0}, {"date": "1993-06-24", "close": 0.591318, "volume": null}, {"date": "1993-06-25", "close": 0.576156, "volume": 1979.0}, {"date": "1993-06-28", "close": 0.576156, "volume": null}, {"date": "1993-06-29", "close": 0.576156, "volume": null}, {"date": "1993-06-30", "close": 0.576156, "volume": null}, {"date": "1993-07-01", "close": 0.576156, "volume": null}, {"date": "1993-07-02", "close": 0.583737, "volume": 1979.0}, {"date": "1993-07-05", "close": 0.583737, "volume": null}, {"date": "1993-07-06", "close": 0.583737, "volume": null}, {"date": "1993-07-07", "close": 0.614061, "volume": 1979.0}, {"date": "1993-07-08", "close": 0.614061, "volume": 13850.0}, {"date": "1993-07-09", "close": 0.621642, "volume": 46168.0}, {"date": "1993-07-12", "close": 0.659547, "volume": 174779.0}, {"date": "1993-07-13", "close": 0.659547, "volume": null}, {"date": "1993-07-14", "close": 0.60648, "volume": 66614.0}, {"date": "1993-07-15", "close": 0.621642, "volume": 26382.0}, {"date": "1993-07-16", "close": 0.621642, "volume": null}, {"date": "1993-07-19", "close": 0.621642, "volume": null}, {"date": "1993-07-20", "close": 0.591318, "volume": 39573.0}, {"date": "1993-07-21", "close": 0.598899, "volume": 16489.0}, {"date": "1993-07-22", "close": 0.576156, "volume": 5276.0}, {"date": "1993-07-23", "close": 0.576156, "volume": 1055.0}, {"date": "1993-07-26", "close": 0.576156, "volume": null}, {"date": "1993-07-27", "close": 0.576156, "volume": null}, {"date": "1993-07-28", "close": 0.576156, "volume": null}, {"date": "1993-07-29", "close": 0.576156, "volume": null}, {"date": "1993-07-30", "close": 0.598899, "volume": 9497.0}, {"date": "1993-08-02", "close": 0.576156, "volume": 81124.0}, {"date": "1993-08-03", "close": 0.53067, "volume": 12531.0}, {"date": "1993-08-04", "close": 0.53067, "volume": null}, {"date": "1993-08-05", "close": 0.53067, "volume": null}, {"date": "1993-08-06", "close": 0.53067, "volume": null}, {"date": "1993-08-09", "close": 0.583737, "volume": 6595.0}, {"date": "1993-08-10", "close": 0.583737, "volume": 2638.0}, {"date": "1993-08-11", "close": 0.583737, "volume": 5276.0}, {"date": "1993-08-12", "close": 0.583737, "volume": null}, {"date": "1993-08-13", "close": 0.583737, "volume": 1319.0}, {"date": "1993-08-16", "close": 0.583737, "volume": null}, {"date": "1993-08-17", "close": 0.583737, "volume": 29020.0}, {"date": "1993-08-18", "close": 0.583737, "volume": null}, {"date": "1993-08-19", "close": 0.583737, "volume": 2638.0}, {"date": "1993-08-20", "close": 0.614061, "volume": 13191.0}, {"date": "1993-08-23", "close": 0.614061, "volume": 13191.0}, {"date": "1993-08-24", "close": 0.621642, "volume": 64635.0}, {"date": "1993-08-25", "close": 0.636804, "volume": 21105.0}, {"date": "1993-08-26", "close": 0.667128, "volume": 48806.0}, {"date": "1993-08-27", "close": 0.659547, "volume": 50125.0}, {"date": "1993-08-30", "close": 0.636804, "volume": 52763.0}, {"date": "1993-08-31", "close": 0.636804, "volume": 92336.0}, {"date": "1993-09-01", "close": 0.659547, "volume": 148397.0}, {"date": "1993-09-02", "close": 0.68229, "volume": 306028.0}, {"date": "1993-09-03", "close": 0.667128, "volume": 75188.0}, {"date": "1993-09-06", "close": 0.651966, "volume": 65954.0}, {"date": "1993-09-07", "close": 0.68229, "volume": 65954.0}, {"date": "1993-09-08", "close": 0.68229, "volume": 65954.0}, {"date": "1993-09-09", "close": 0.651966, "volume": 26382.0}, {"date": "1993-09-10", "close": 0.68229, "volume": 329772.0}, {"date": "1993-09-13", "close": 0.68229, "volume": null}, {"date": "1993-09-14", "close": 0.667128, "volume": 54083.0}, {"date": "1993-09-15", "close": 0.644385, "volume": 39573.0}, {"date": "1993-09-16", "close": 0.644385, "volume": null}, {"date": "1993-09-17", "close": 0.644385, "volume": null}, {"date": "1993-09-20", "close": 0.644385, "volume": null}, {"date": "1993-09-21", "close": 0.644385, "volume": 5936.0}, {"date": "1993-09-22", "close": 0.644385, "volume": null}, {"date": "1993-09-23", "close": 0.644385, "volume": 660.0}, {"date": "1993-09-24", "close": 0.644385, "volume": 5936.0}, {"date": "1993-09-27", "close": 0.651966, "volume": 13191.0}, {"date": "1993-09-28", "close": 0.667128, "volume": 60018.0}, {"date": "1993-09-29", "close": 0.621642, "volume": 6595.0}, {"date": "1993-09-30", "close": 0.651966, "volume": 660.0}, {"date": "1993-10-01", "close": 0.621642, "volume": 1319.0}, {"date": "1993-10-04", "close": 0.651966, "volume": 15961.0}, {"date": "1993-10-05", "close": 0.644385, "volume": 7915.0}, {"date": "1993-10-06", "close": 0.644385, "volume": null}, {"date": "1993-10-07", "close": 0.651966, "volume": 84422.0}, {"date": "1993-10-08", "close": 0.651966, "volume": 65954.0}, {"date": "1993-10-11", "close": 0.651966, "volume": null}, {"date": "1993-10-12", "close": 0.651966, "volume": null}, {"date": "1993-10-13", "close": 0.636804, "volume": 10553.0}, {"date": "1993-10-14", "close": 0.636804, "volume": 19127.0}, {"date": "1993-10-15", "close": 0.667128, "volume": 74528.0}, {"date": "1993-10-18", "close": 0.659547, "volume": 48938.0}, {"date": "1993-10-19", "close": 0.659547, "volume": 38385.0}, {"date": "1993-10-20", "close": 0.659547, "volume": null}, {"date": "1993-10-21", "close": 0.667128, "volume": 36275.0}, {"date": "1993-10-22", "close": 0.667128, "volume": null}, {"date": "1993-10-25", "close": 0.667128, "volume": null}, {"date": "1993-10-26", "close": 0.667128, "volume": null}, {"date": "1993-10-27", "close": 0.68229, "volume": 9234.0}, {"date": "1993-10-28", "close": 0.697452, "volume": 68593.0}, {"date": "1993-10-29", "close": 0.720195, "volume": 2638.0}, {"date": "1993-11-01", "close": 0.697452, "volume": 4749.0}, {"date": "1993-11-02", "close": 0.705033, "volume": 16489.0}, {"date": "1993-11-03", "close": 0.705033, "volume": 6727.0}, {"date": "1993-11-04", "close": 0.697452, "volume": 26382.0}, {"date": "1993-11-05", "close": 0.697452, "volume": 15829.0}, {"date": "1993-11-08", "close": 0.697452, "volume": 18467.0}, {"date": "1993-11-09", "close": 0.697452, "volume": null}, {"date": "1993-11-10", "close": 0.697452, "volume": null}, {"date": "1993-11-11", "close": 0.720195, "volume": 7915.0}, {"date": "1993-11-12", "close": 0.720195, "volume": null}, {"date": "1993-11-15", "close": 0.7581, "volume": 660.0}, {"date": "1993-11-16", "close": 0.735357, "volume": 13850.0}, {"date": "1993-11-17", "close": 0.735357, "volume": null}, {"date": "1993-11-18", "close": 0.68229, "volume": 5936.0}, {"date": "1993-11-19", "close": 0.68229, "volume": null}, {"date": "1993-11-22", "close": 0.68229, "volume": null}, {"date": "1993-11-23", "close": 0.68229, "volume": null}, {"date": "1993-11-24", "close": 0.644385, "volume": 5276.0}, {"date": "1993-11-25", "close": 0.68229, "volume": 1319.0}, {"date": "1993-11-26", "close": 0.68229, "volume": 10553.0}, {"date": "1993-11-29", "close": 0.68229, "volume": null}, {"date": "1993-11-30", "close": 0.644385, "volume": 6595.0}, {"date": "1993-12-01", "close": 0.644385, "volume": 2638.0}, {"date": "1993-12-02", "close": 0.644385, "volume": 6595.0}, {"date": "1993-12-03", "close": 0.644385, "volume": null}, {"date": "1993-12-06", "close": 0.644385, "volume": 6595.0}, {"date": "1993-12-07", "close": 0.644385, "volume": 11344.0}, {"date": "1993-12-08", "close": 0.644385, "volume": null}, {"date": "1993-12-09", "close": 0.644385, "volume": null}, {"date": "1993-12-10", "close": 0.644385, "volume": 1979.0}, {"date": "1993-12-13", "close": 0.644385, "volume": null}, {"date": "1993-12-14", "close": 0.644385, "volume": null}, {"date": "1993-12-15", "close": 0.644385, "volume": null}, {"date": "1993-12-16", "close": 0.644385, "volume": null}, {"date": "1993-12-17", "close": 0.644385, "volume": null}, {"date": "1993-12-20", "close": 0.644385, "volume": null}, {"date": "1993-12-21", "close": 0.644385, "volume": null}, {"date": "1993-12-22", "close": 0.621642, "volume": 19786.0}, {"date": "1993-12-23", "close": 0.621642, "volume": null}, {"date": "1993-12-24", "close": 0.644385, "volume": 2638.0}, {"date": "1993-12-27", "close": 0.644385, "volume": null}, {"date": "1993-12-28", "close": 0.644385, "volume": null}, {"date": "1993-12-29", "close": 0.621642, "volume": 3957.0}, {"date": "1993-12-30", "close": 0.621642, "volume": null}, {"date": "1993-12-31", "close": 0.621642, "volume": null}, {"date": "1994-01-03", "close": 0.621642, "volume": null}, {"date": "1994-01-04", "close": 0.629223, "volume": 6595.0}, {"date": "1994-01-05", "close": 0.644385, "volume": 7915.0}, {"date": "1994-01-06", "close": 0.644385, "volume": null}, {"date": "1994-01-07", "close": 0.629223, "volume": 38913.0}, {"date": "1994-01-10", "close": 0.629223, "volume": 3818098.0}, {"date": "1994-01-11", "close": 0.629223, "volume": null}, {"date": "1994-01-12", "close": 0.629223, "volume": 8178.0}, {"date": "1994-01-13", "close": 0.629223, "volume": null}, {"date": "1994-01-14", "close": 0.644385, "volume": 6595.0}, {"date": "1994-01-17", "close": 0.629223, "volume": 1979.0}, {"date": "1994-01-18", "close": 0.60648, "volume": 39573.0}, {"date": "1994-01-19", "close": 0.60648, "volume": null}, {"date": "1994-01-20", "close": 0.614061, "volume": 2638.0}, {"date": "1994-01-21", "close": 0.614061, "volume": null}, {"date": "1994-01-24", "close": 0.60648, "volume": 13191.0}, {"date": "1994-01-25", "close": 0.60648, "volume": null}, {"date": "1994-01-26", "close": 0.60648, "volume": null}, {"date": "1994-01-27", "close": 0.60648, "volume": null}, {"date": "1994-01-28", "close": 0.598899, "volume": 54742.0}, {"date": "1994-01-31", "close": 0.598899, "volume": 14510.0}, {"date": "1994-02-01", "close": 0.598899, "volume": null}, {"date": "1994-02-02", "close": 0.598899, "volume": null}, {"date": "1994-02-03", "close": 0.598899, "volume": null}, {"date": "1994-02-04", "close": 0.591318, "volume": 263817.0}, {"date": "1994-02-07", "close": 0.591318, "volume": null}, {"date": "1994-02-08", "close": 0.560994, "volume": 2601899.0}, {"date": "1994-02-09", "close": 0.538251, "volume": 64635.0}, {"date": "1994-02-10", "close": 0.538251, "volume": 13191.0}, {"date": "1994-02-11", "close": 0.538251, "volume": null}, {"date": "1994-02-14", "close": 0.538251, "volume": null}, {"date": "1994-02-15", "close": 0.538251, "volume": null}, {"date": "1994-02-16", "close": 0.598899, "volume": 249703.0}, {"date": "1994-02-17", "close": 0.598899, "volume": 36934.0}, {"date": "1994-02-18", "close": 0.598899, "volume": null}, {"date": "1994-02-21", "close": 0.568575, "volume": 26382.0}, {"date": "1994-02-22", "close": 0.568575, "volume": null}, {"date": "1994-02-23", "close": 0.545832, "volume": 1319.0}, {"date": "1994-02-24", "close": 0.598899, "volume": 39573.0}, {"date": "1994-02-25", "close": 0.598899, "volume": 234798.0}, {"date": "1994-02-28", "close": 0.636804, "volume": 19786.0}, {"date": "1994-03-01", "close": 0.636804, "volume": null}, {"date": "1994-03-02", "close": 0.636804, "volume": null}, {"date": "1994-03-03", "close": 0.644385, "volume": 10720222.0}, {"date": "1994-03-04", "close": 0.667128, "volume": 32977.0}, {"date": "1994-03-07", "close": 0.667128, "volume": 103153.0}, {"date": "1994-03-08", "close": 0.674709, "volume": 184013.0}, {"date": "1994-03-09", "close": 0.68229, "volume": 80464.0}, {"date": "1994-03-10", "close": 0.667128, "volume": 50125.0}, {"date": "1994-03-11", "close": 0.659547, "volume": 2163567.0}, {"date": "1994-03-14", "close": 0.659547, "volume": 13191.0}, {"date": "1994-03-15", "close": 0.667128, "volume": 13191.0}, {"date": "1994-03-16", "close": 0.68229, "volume": 143781.0}, {"date": "1994-03-17", "close": 0.68229, "volume": 6595.0}, {"date": "1994-03-18", "close": 0.667128, "volume": 51444.0}, {"date": "1994-03-21", "close": 0.674709, "volume": 7915.0}, {"date": "1994-03-22", "close": 0.674709, "volume": null}, {"date": "1994-03-23", "close": 0.697452, "volume": 43530.0}, {"date": "1994-03-24", "close": 0.689871, "volume": 11872.0}, {"date": "1994-03-25", "close": 0.689871, "volume": 65954.0}, {"date": "1994-03-28", "close": 0.68229, "volume": 17148.0}, {"date": "1994-03-29", "close": 0.674709, "volume": 92336.0}, {"date": "1994-03-30", "close": 0.68229, "volume": 13191.0}, {"date": "1994-03-31", "close": 0.68229, "volume": 6595.0}, {"date": "1994-04-01", "close": 0.68229, "volume": null}, {"date": "1994-04-04", "close": 0.68229, "volume": null}, {"date": "1994-04-05", "close": 0.674709, "volume": 13191.0}, {"date": "1994-04-06", "close": 0.674709, "volume": null}, {"date": "1994-04-07", "close": 0.674709, "volume": null}, {"date": "1994-04-08", "close": 0.674709, "volume": null}, {"date": "1994-04-11", "close": 0.674709, "volume": null}, {"date": "1994-04-12", "close": 0.674709, "volume": null}, {"date": "1994-04-13", "close": 0.674709, "volume": null}, {"date": "1994-04-14", "close": 0.644385, "volume": 158290.0}, {"date": "1994-04-15", "close": 0.667128, "volume": 2638.0}, {"date": "1994-04-18", "close": 0.667128, "volume": null}, {"date": "1994-04-19", "close": 0.667128, "volume": null}, {"date": "1994-04-20", "close": 0.667128, "volume": null}, {"date": "1994-04-21", "close": 0.667128, "volume": null}, {"date": "1994-04-22", "close": 0.667128, "volume": null}, {"date": "1994-04-25", "close": 0.667128, "volume": null}, {"date": "1994-04-26", "close": 0.667128, "volume": null}, {"date": "1994-04-27", "close": 0.697452, "volume": 27041.0}, {"date": "1994-04-28", "close": 0.697452, "volume": null}, {"date": "1994-04-29", "close": 0.697452, "volume": 10553.0}, {"date": "1994-05-02", "close": 0.697452, "volume": null}, {"date": "1994-05-03", "close": 0.667128, "volume": 6595.0}, {"date": "1994-05-04", "close": 0.667128, "volume": null}, {"date": "1994-05-05", "close": 0.667128, "volume": null}, {"date": "1994-05-06", "close": 0.667128, "volume": 131909.0}, {"date": "1994-05-09", "close": 0.667128, "volume": null}, {"date": "1994-05-10", "close": 0.667128, "volume": 660.0}, {"date": "1994-05-11", "close": 0.667128, "volume": null}, {"date": "1994-05-12", "close": 0.644385, "volume": 13191.0}, {"date": "1994-05-13", "close": 0.636804, "volume": 24403.0}, {"date": "1994-05-16", "close": 0.636804, "volume": 6595.0}, {"date": "1994-05-17", "close": 0.651966, "volume": 60678.0}, {"date": "1994-05-18", "close": 0.651966, "volume": 6595.0}, {"date": "1994-05-19", "close": 0.651966, "volume": null}, {"date": "1994-05-20", "close": 0.60648, "volume": 90357.0}, {"date": "1994-05-23", "close": 0.53067, "volume": 211054.0}, {"date": "1994-05-24", "close": 0.53067, "volume": 594908.0}, {"date": "1994-05-25", "close": 0.53067, "volume": null}, {"date": "1994-05-26", "close": 0.53067, "volume": 652948.0}, {"date": "1994-05-27", "close": 0.53067, "volume": null}, {"date": "1994-05-30", "close": 0.53067, "volume": 6595.0}, {"date": "1994-05-31", "close": 0.53067, "volume": null}, {"date": "1994-06-01", "close": 0.53067, "volume": 145100.0}, {"date": "1994-06-02", "close": 0.53067, "volume": null}, {"date": "1994-06-03", "close": 0.53067, "volume": null}, {"date": "1994-06-06", "close": 0.492765, "volume": 26382.0}, {"date": "1994-06-07", "close": 0.492765, "volume": null}, {"date": "1994-06-08", "close": 0.492765, "volume": null}, {"date": "1994-06-09", "close": 0.45486, "volume": 7630260.0}, {"date": "1994-06-10", "close": 0.45486, "volume": null}, {"date": "1994-06-13", "close": 0.45486, "volume": null}, {"date": "1994-06-14", "close": 0.45486, "volume": null}, {"date": "1994-06-15", "close": 0.545832, "volume": 54742.0}, {"date": "1994-06-16", "close": 0.545832, "volume": null}, {"date": "1994-06-17", "close": 0.560994, "volume": 3957.0}, {"date": "1994-06-20", "close": 0.560994, "volume": null}, {"date": "1994-06-21", "close": 0.553413, "volume": 15829.0}, {"date": "1994-06-22", "close": 0.53067, "volume": 13191.0}, {"date": "1994-06-23", "close": 0.53067, "volume": 6595.0}, {"date": "1994-06-24", "close": 0.53067, "volume": null}, {"date": "1994-06-27", "close": 0.53067, "volume": 28360.0}, {"date": "1994-06-28", "close": 0.53067, "volume": 286638.0}, {"date": "1994-06-29", "close": 0.53067, "volume": 2638.0}, {"date": "1994-06-30", "close": 0.568575, "volume": 33637.0}, {"date": "1994-07-01", "close": 0.568575, "volume": 3298.0}, {"date": "1994-07-04", "close": 0.568575, "volume": null}, {"date": "1994-07-05", "close": 0.560994, "volume": 48147.0}, {"date": "1994-07-06", "close": 0.560994, "volume": null}, {"date": "1994-07-07", "close": 0.560994, "volume": null}, {"date": "1994-07-08", "close": 0.560994, "volume": null}, {"date": "1994-07-11", "close": 0.560994, "volume": null}, {"date": "1994-07-12", "close": 0.560994, "volume": null}, {"date": "1994-07-13", "close": 0.545832, "volume": 2638.0}, {"date": "1994-07-14", "close": 0.523089, "volume": 1319.0}, {"date": "1994-07-15", "close": 0.568575, "volume": 1319.0}, {"date": "1994-07-18", "close": 0.568575, "volume": 7254980.0}, {"date": "1994-07-19", "close": 0.568575, "volume": null}, {"date": "1994-07-20", "close": 0.568575, "volume": 47487.0}, {"date": "1994-07-21", "close": 0.644385, "volume": 78881.0}, {"date": "1994-07-22", "close": 0.60648, "volume": 32977.0}, {"date": "1994-07-25", "close": 0.591318, "volume": 6595.0}, {"date": "1994-07-26", "close": 0.591318, "volume": null}, {"date": "1994-07-27", "close": 0.60648, "volume": 6595.0}, {"date": "1994-07-28", "close": 0.60648, "volume": null}, {"date": "1994-07-29", "close": 0.591318, "volume": 10553.0}, {"date": "1994-08-01", "close": 0.591318, "volume": null}, {"date": "1994-08-02", "close": 0.591318, "volume": null}, {"date": "1994-08-03", "close": 0.591318, "volume": null}, {"date": "1994-08-04", "close": 0.591318, "volume": null}, {"date": "1994-08-05", "close": 0.591318, "volume": 103548.0}, {"date": "1994-08-08", "close": 0.60648, "volume": 6595.0}, {"date": "1994-08-09", "close": 0.60648, "volume": 9893.0}, {"date": "1994-08-10", "close": 0.60648, "volume": null}, {"date": "1994-08-11", "close": 0.591318, "volume": 13191.0}, {"date": "1994-08-12", "close": 0.591318, "volume": 2638.0}, {"date": "1994-08-15", "close": 0.591318, "volume": null}, {"date": "1994-08-16", "close": 0.591318, "volume": null}, {"date": "1994-08-17", "close": 0.591318, "volume": null}, {"date": "1994-08-18", "close": 0.591318, "volume": null}, {"date": "1994-08-19", "close": 0.591318, "volume": null}, {"date": "1994-08-22", "close": 0.591318, "volume": null}, {"date": "1994-08-23", "close": 0.591318, "volume": null}, {"date": "1994-08-24", "close": 0.583737, "volume": 25722.0}, {"date": "1994-08-25", "close": 0.583737, "volume": 13191.0}, {"date": "1994-08-26", "close": 0.583737, "volume": null}, {"date": "1994-08-29", "close": 0.583737, "volume": 7255.0}, {"date": "1994-08-30", "close": 0.583737, "volume": null}, {"date": "1994-08-31", "close": 0.583737, "volume": null}, {"date": "1994-09-01", "close": 0.583737, "volume": null}, {"date": "1994-09-02", "close": 0.583737, "volume": null}, {"date": "1994-09-05", "close": 0.583737, "volume": null}, {"date": "1994-09-06", "close": 0.568575, "volume": 9234.0}, {"date": "1994-09-07", "close": 0.568575, "volume": null}, {"date": "1994-09-08", "close": 0.545832, "volume": 3957.0}, {"date": "1994-09-09", "close": 0.545832, "volume": null}, {"date": "1994-09-12", "close": 0.553413, "volume": 13191.0}, {"date": "1994-09-13", "close": 0.545832, "volume": 22424.0}, {"date": "1994-09-14", "close": 0.545832, "volume": null}, {"date": "1994-09-15", "close": 0.545832, "volume": null}, {"date": "1994-09-16", "close": 0.545832, "volume": null}, {"date": "1994-09-19", "close": 0.545832, "volume": 7255.0}, {"date": "1994-09-20", "close": 0.545832, "volume": null}, {"date": "1994-09-21", "close": 0.545832, "volume": 3957.0}, {"date": "1994-09-22", "close": 0.545832, "volume": 7255.0}, {"date": "1994-09-23", "close": 0.545832, "volume": null}, {"date": "1994-09-26", "close": 0.492765, "volume": 71890.0}, {"date": "1994-09-27", "close": 0.492765, "volume": null}, {"date": "1994-09-28", "close": 0.515508, "volume": 5936.0}, {"date": "1994-09-29", "close": 0.515508, "volume": null}, {"date": "1994-09-30", "close": 0.515508, "volume": null}, {"date": "1994-10-03", "close": 0.515508, "volume": null}, {"date": "1994-10-04", "close": 0.515508, "volume": null}, {"date": "1994-10-05", "close": 0.515508, "volume": null}, {"date": "1994-10-06", "close": 0.515508, "volume": null}, {"date": "1994-10-07", "close": 0.515508, "volume": null}, {"date": "1994-10-10", "close": 0.45486, "volume": 17280.0}, {"date": "1994-10-11", "close": 0.45486, "volume": 3957.0}, {"date": "1994-10-12", "close": 0.470022, "volume": 1319.0}, {"date": "1994-10-13", "close": 0.470022, "volume": 6727.0}, {"date": "1994-10-14", "close": 0.477603, "volume": 7915.0}, {"date": "1994-10-17", "close": 0.477603, "volume": null}, {"date": "1994-10-18", "close": 0.477603, "volume": null}, {"date": "1994-10-19", "close": 0.477603, "volume": 15829.0}, {"date": "1994-10-20", "close": 0.477603, "volume": null}, {"date": "1994-10-21", "close": 0.477603, "volume": null}, {"date": "1994-10-24", "close": 0.477603, "volume": null}, {"date": "1994-10-25", "close": 0.477603, "volume": 7255.0}, {"date": "1994-10-26", "close": 0.477603, "volume": null}, {"date": "1994-10-27", "close": 0.477603, "volume": null}, {"date": "1994-10-28", "close": 0.477603, "volume": null}, {"date": "1994-10-31", "close": 0.545832, "volume": 26382.0}, {"date": "1994-11-01", "close": 0.545832, "volume": 39573.0}, {"date": "1994-11-02", "close": 0.545832, "volume": 5276.0}, {"date": "1994-11-03", "close": 0.545832, "volume": 32977.0}, {"date": "1994-11-04", "close": 0.545832, "volume": null}, {"date": "1994-11-07", "close": 0.545832, "volume": null}, {"date": "1994-11-08", "close": 0.545832, "volume": null}, {"date": "1994-11-09", "close": 0.545832, "volume": null}, {"date": "1994-11-10", "close": 0.545832, "volume": null}, {"date": "1994-11-11", "close": 0.545832, "volume": null}, {"date": "1994-11-14", "close": 0.545832, "volume": null}, {"date": "1994-11-15", "close": 0.545832, "volume": null}, {"date": "1994-11-16", "close": 0.545832, "volume": null}, {"date": "1994-11-17", "close": 0.545832, "volume": null}, {"date": "1994-11-18", "close": 0.545832, "volume": null}, {"date": "1994-11-21", "close": 0.545832, "volume": null}, {"date": "1994-11-22", "close": 0.485184, "volume": 4749.0}, {"date": "1994-11-23", "close": 0.485184, "volume": null}, {"date": "1994-11-24", "close": 0.485184, "volume": null}, {"date": "1994-11-25", "close": 0.485184, "volume": null}, {"date": "1994-11-28", "close": 0.485184, "volume": null}, {"date": "1994-11-29", "close": 0.45486, "volume": 13191.0}, {"date": "1994-11-30", "close": 0.45486, "volume": null}, {"date": "1994-12-01", "close": 0.492765, "volume": 6595.0}, {"date": "1994-12-02", "close": 0.492765, "volume": null}, {"date": "1994-12-05", "close": 0.492765, "volume": 26382.0}, {"date": "1994-12-06", "close": 0.492765, "volume": null}, {"date": "1994-12-07", "close": 0.492765, "volume": null}, {"date": "1994-12-08", "close": 0.492765, "volume": null}, {"date": "1994-12-09", "close": 0.45486, "volume": 65954.0}, {"date": "1994-12-12", "close": 0.416955, "volume": 1319.0}, {"date": "1994-12-13", "close": 0.416955, "volume": null}, {"date": "1994-12-14", "close": 0.416955, "volume": null}, {"date": "1994-12-15", "close": 0.416955, "volume": null}, {"date": "1994-12-16", "close": 0.416955, "volume": null}, {"date": "1994-12-19", "close": 0.416955, "volume": null}, {"date": "1994-12-20", "close": 0.416955, "volume": null}, {"date": "1994-12-21", "close": 0.53067, "volume": 18467.0}, {"date": "1994-12-22", "close": 0.53067, "volume": null}, {"date": "1994-12-23", "close": 0.53067, "volume": null}, {"date": "1994-12-26", "close": 0.53067, "volume": null}, {"date": "1994-12-27", "close": 0.53067, "volume": null}, {"date": "1994-12-28", "close": 0.53067, "volume": null}, {"date": "1994-12-29", "close": 0.53067, "volume": null}, {"date": "1994-12-30", "close": 0.53067, "volume": null}, {"date": "1995-01-02", "close": 0.53067, "volume": null}, {"date": "1995-01-03", "close": 0.53067, "volume": null}, {"date": "1995-01-04", "close": 0.462441, "volume": 16489.0}, {"date": "1995-01-05", "close": 0.462441, "volume": null}, {"date": "1995-01-06", "close": 0.462441, "volume": null}, {"date": "1995-01-09", "close": 0.462441, "volume": null}, {"date": "1995-01-10", "close": 0.462441, "volume": null}, {"date": "1995-01-11", "close": 0.492765, "volume": 7255.0}, {"date": "1995-01-12", "close": 0.492765, "volume": null}, {"date": "1995-01-13", "close": 0.492765, "volume": null}, {"date": "1995-01-16", "close": 0.492765, "volume": null}, {"date": "1995-01-17", "close": 0.492765, "volume": null}, {"date": "1995-01-18", "close": 0.492765, "volume": null}, {"date": "1995-01-19", "close": 0.492765, "volume": null}, {"date": "1995-01-20", "close": 0.492765, "volume": 660.0}, {"date": "1995-01-23", "close": 0.492765, "volume": null}, {"date": "1995-01-24", "close": 0.492765, "volume": null}, {"date": "1995-01-25", "close": 0.492765, "volume": null}, {"date": "1995-01-26", "close": 0.492765, "volume": null}, {"date": "1995-01-27", "close": 0.53067, "volume": 4617.0}, {"date": "1995-01-30", "close": 0.53067, "volume": null}, {"date": "1995-01-31", "close": 0.53067, "volume": null}, {"date": "1995-02-01", "close": 0.53067, "volume": null}, {"date": "1995-02-02", "close": 0.53067, "volume": null}, {"date": "1995-02-03", "close": 0.492765, "volume": 6595.0}, {"date": "1995-02-06", "close": 0.523089, "volume": 46168.0}, {"date": "1995-02-07", "close": 0.523089, "volume": null}, {"date": "1995-02-08", "close": 0.53067, "volume": 13191.0}, {"date": "1995-02-09", "close": 0.53067, "volume": null}, {"date": "1995-02-10", "close": 0.53067, "volume": null}, {"date": "1995-02-13", "close": 0.492765, "volume": 1319.0}, {"date": "1995-02-14", "close": 0.492765, "volume": null}, {"date": "1995-02-15", "close": 0.492765, "volume": null}, {"date": "1995-02-16", "close": 0.53067, "volume": 24403.0}, {"date": "1995-02-17", "close": 0.53067, "volume": null}, {"date": "1995-02-20", "close": 0.53067, "volume": null}, {"date": "1995-02-21", "close": 0.53067, "volume": null}, {"date": "1995-02-22", "close": 0.53067, "volume": null}, {"date": "1995-02-23", "close": 0.53067, "volume": 17808.0}, {"date": "1995-02-24", "close": 0.53067, "volume": null}, {"date": "1995-02-27", "close": 0.53067, "volume": null}, {"date": "1995-02-28", "close": 0.523089, "volume": 13191.0}, {"date": "1995-03-01", "close": 0.545832, "volume": 112518.0}, {"date": "1995-03-02", "close": 0.545832, "volume": 29679.0}, {"date": "1995-03-03", "close": 0.545832, "volume": null}, {"date": "1995-03-06", "close": 0.545832, "volume": null}, {"date": "1995-03-07", "close": 0.545832, "volume": null}, {"date": "1995-03-08", "close": 0.545832, "volume": null}, {"date": "1995-03-09", "close": 0.545832, "volume": null}, {"date": "1995-03-10", "close": 0.545832, "volume": null}, {"date": "1995-03-13", "close": 0.545832, "volume": null}, {"date": "1995-03-14", "close": 0.545832, "volume": null}, {"date": "1995-03-15", "close": 0.545832, "volume": null}, {"date": "1995-03-16", "close": 0.545832, "volume": null}, {"date": "1995-03-17", "close": 0.53067, "volume": 41683.0}, {"date": "1995-03-20", "close": 0.53067, "volume": 2638.0}, {"date": "1995-03-21", "close": 0.53067, "volume": null}, {"date": "1995-03-22", "close": 0.53067, "volume": null}, {"date": "1995-03-23", "close": 0.545832, "volume": 26382.0}, {"date": "1995-03-24", "close": 0.545832, "volume": null}, {"date": "1995-03-27", "close": 0.545832, "volume": 26382.0}, {"date": "1995-03-28", "close": 0.545832, "volume": 224245.0}, {"date": "1995-03-29", "close": 0.545832, "volume": null}, {"date": "1995-03-30", "close": 0.545832, "volume": null}, {"date": "1995-03-31", "close": 0.545832, "volume": null}, {"date": "1995-04-03", "close": 0.53067, "volume": 3298.0}, {"date": "1995-04-04", "close": 0.523089, "volume": 5936.0}, {"date": "1995-04-05", "close": 0.523089, "volume": null}, {"date": "1995-04-06", "close": 0.523089, "volume": null}, {"date": "1995-04-07", "close": 0.523089, "volume": null}, {"date": "1995-04-10", "close": 0.523089, "volume": null}, {"date": "1995-04-11", "close": 0.523089, "volume": null}, {"date": "1995-04-12", "close": 0.492765, "volume": 3298.0}, {"date": "1995-04-13", "close": 0.492765, "volume": 65295.0}, {"date": "1995-04-14", "close": 0.492765, "volume": null}, {"date": "1995-04-17", "close": 0.492765, "volume": null}, {"date": "1995-04-18", "close": 0.492765, "volume": 2638.0}, {"date": "1995-04-19", "close": 0.485184, "volume": 13191.0}, {"date": "1995-04-20", "close": 0.477603, "volume": 38913.0}, {"date": "1995-04-21", "close": 0.477603, "volume": null}, {"date": "1995-04-24", "close": 0.477603, "volume": null}, {"date": "1995-04-25", "close": 0.477603, "volume": null}, {"date": "1995-04-26", "close": 0.485184, "volume": 26382.0}, {"date": "1995-04-27", "close": 0.477603, "volume": 24403.0}, {"date": "1995-04-28", "close": 0.470022, "volume": 8574.0}, {"date": "1995-05-01", "close": 0.470022, "volume": null}, {"date": "1995-05-02", "close": 0.470022, "volume": null}, {"date": "1995-05-03", "close": 0.470022, "volume": 11212.0}, {"date": "1995-05-04", "close": 0.470022, "volume": 11212.0}, {"date": "1995-05-05", "close": 0.470022, "volume": null}, {"date": "1995-05-08", "close": 0.507927, "volume": 6595.0}, {"date": "1995-05-09", "close": 0.507927, "volume": null}, {"date": "1995-05-10", "close": 0.507927, "volume": null}, {"date": "1995-05-11", "close": 0.507927, "volume": null}, {"date": "1995-05-12", "close": 0.507927, "volume": null}, {"date": "1995-05-15", "close": 0.507927, "volume": null}, {"date": "1995-05-16", "close": 0.507927, "volume": null}, {"date": "1995-05-17", "close": 0.507927, "volume": null}, {"date": "1995-05-18", "close": 0.470022, "volume": 39573.0}, {"date": "1995-05-19", "close": 0.470022, "volume": 174120.0}, {"date": "1995-05-22", "close": 0.470022, "volume": 5276.0}, {"date": "1995-05-23", "close": 0.462441, "volume": 10553.0}, {"date": "1995-05-24", "close": 0.462441, "volume": 16489.0}, {"date": "1995-05-25", "close": 0.439698, "volume": 32977.0}, {"date": "1995-05-26", "close": 0.439698, "volume": null}, {"date": "1995-05-29", "close": 0.439698, "volume": null}, {"date": "1995-05-30", "close": 0.439698, "volume": null}, {"date": "1995-05-31", "close": 0.439698, "volume": null}, {"date": "1995-06-01", "close": 0.416955, "volume": 2638.0}, {"date": "1995-06-02", "close": 0.416955, "volume": null}, {"date": "1995-06-05", "close": 0.416955, "volume": null}, {"date": "1995-06-06", "close": 0.416955, "volume": null}, {"date": "1995-06-07", "close": 0.416955, "volume": 33637.0}, {"date": "1995-06-08", "close": 0.416955, "volume": null}, {"date": "1995-06-09", "close": 0.447279, "volume": 26382.0}, {"date": "1995-06-12", "close": 0.447279, "volume": null}, {"date": "1995-06-13", "close": 0.447279, "volume": null}, {"date": "1995-06-14", "close": 0.409374, "volume": 10553.0}, {"date": "1995-06-15", "close": 0.409374, "volume": 13191.0}, {"date": "1995-06-16", "close": 0.401793, "volume": 144440.0}, {"date": "1995-06-19", "close": 0.401793, "volume": null}, {"date": "1995-06-20", "close": 0.401793, "volume": null}, {"date": "1995-06-21", "close": 0.401793, "volume": 46168.0}, {"date": "1995-06-22", "close": 0.401793, "volume": null}, {"date": "1995-06-23", "close": 0.401793, "volume": null}, {"date": "1995-06-26", "close": 0.401793, "volume": null}, {"date": "1995-06-27", "close": 0.401793, "volume": null}, {"date": "1995-06-28", "close": 0.401793, "volume": 1319.0}, {"date": "1995-06-29", "close": 0.394212, "volume": 660.0}, {"date": "1995-06-30", "close": 0.394212, "volume": 15829.0}, {"date": "1995-07-03", "close": 0.401793, "volume": 79145.0}, {"date": "1995-07-04", "close": 0.401793, "volume": null}, {"date": "1995-07-05", "close": 0.409374, "volume": 4749.0}, {"date": "1995-07-06", "close": 0.409374, "volume": null}, {"date": "1995-07-07", "close": 0.409374, "volume": null}, {"date": "1995-07-10", "close": 0.409374, "volume": null}, {"date": "1995-07-11", "close": 0.409374, "volume": null}, {"date": "1995-07-12", "close": 0.409374, "volume": null}, {"date": "1995-07-13", "close": 0.401793, "volume": 32977.0}, {"date": "1995-07-14", "close": 0.401793, "volume": null}, {"date": "1995-07-17", "close": 0.401793, "volume": null}, {"date": "1995-07-18", "close": 0.401793, "volume": null}, {"date": "1995-07-19", "close": 0.401793, "volume": null}, {"date": "1995-07-20", "close": 0.401793, "volume": null}, {"date": "1995-07-21", "close": 0.394212, "volume": 13191.0}, {"date": "1995-07-24", "close": 0.394212, "volume": null}, {"date": "1995-07-25", "close": 0.394212, "volume": 6595.0}, {"date": "1995-07-26", "close": 0.394212, "volume": null}, {"date": "1995-07-27", "close": 0.394212, "volume": 3957.0}, {"date": "1995-07-28", "close": 0.394212, "volume": null}, {"date": "1995-07-31", "close": 0.394212, "volume": null}, {"date": "1995-08-01", "close": 0.394212, "volume": null}, {"date": "1995-08-02", "close": 0.394212, "volume": null}, {"date": "1995-08-03", "close": 0.401793, "volume": 13191.0}, {"date": "1995-08-04", "close": 0.394212, "volume": 1319.0}, {"date": "1995-08-07", "close": 0.394212, "volume": null}, {"date": "1995-08-08", "close": 0.401793, "volume": 26382.0}, {"date": "1995-08-09", "close": 0.401793, "volume": 16225.0}, {"date": "1995-08-10", "close": 0.401793, "volume": null}, {"date": "1995-08-11", "close": 0.416955, "volume": 39573.0}, {"date": "1995-08-14", "close": 0.416955, "volume": null}, {"date": "1995-08-15", "close": 0.416955, "volume": null}, {"date": "1995-08-16", "close": 0.416955, "volume": null}, {"date": "1995-08-17", "close": 0.416955, "volume": 34956.0}, {"date": "1995-08-18", "close": 0.416955, "volume": 26382.0}, {"date": "1995-08-21", "close": 0.439698, "volume": 267775.0}, {"date": "1995-08-22", "close": 0.439698, "volume": 22424.0}, {"date": "1995-08-23", "close": 0.439698, "volume": 4617.0}, {"date": "1995-08-24", "close": 0.470022, "volume": 577760.0}, {"date": "1995-08-25", "close": 0.477603, "volume": 1379765.0}, {"date": "1995-08-28", "close": 0.477603, "volume": null}, {"date": "1995-08-29", "close": 0.477603, "volume": 92336.0}, {"date": "1995-08-30", "close": 0.470022, "volume": 267115.0}, {"date": "1995-08-31", "close": 0.470022, "volume": null}, {"date": "1995-09-01", "close": 0.470022, "volume": null}, {"date": "1995-09-04", "close": 0.470022, "volume": null}, {"date": "1995-09-05", "close": 0.470022, "volume": null}, {"date": "1995-09-06", "close": 0.470022, "volume": null}, {"date": "1995-09-07", "close": 0.401793, "volume": 16225.0}, {"date": "1995-09-08", "close": 0.401793, "volume": null}, {"date": "1995-09-11", "close": 0.401793, "volume": null}, {"date": "1995-09-12", "close": 0.409374, "volume": 9234.0}, {"date": "1995-09-13", "close": 0.424536, "volume": 14510.0}, {"date": "1995-09-14", "close": 0.424536, "volume": null}, {"date": "1995-09-15", "close": 0.409374, "volume": 47487.0}, {"date": "1995-09-18", "close": 0.409374, "volume": null}, {"date": "1995-09-19", "close": 0.409374, "volume": 67537.0}, {"date": "1995-09-20", "close": 0.409374, "volume": null}, {"date": "1995-09-21", "close": 0.409374, "volume": null}, {"date": "1995-09-22", "close": 0.409374, "volume": null}, {"date": "1995-09-25", "close": 0.409374, "volume": 4617.0}, {"date": "1995-09-26", "close": 0.409374, "volume": null}, {"date": "1995-09-27", "close": 0.409374, "volume": null}, {"date": "1995-09-28", "close": 0.409374, "volume": null}, {"date": "1995-09-29", "close": 0.409374, "volume": null}, {"date": "1995-10-02", "close": 0.409374, "volume": null}, {"date": "1995-10-03", "close": 0.409374, "volume": null}, {"date": "1995-10-04", "close": 0.409374, "volume": null}, {"date": "1995-10-05", "close": 0.409374, "volume": null}, {"date": "1995-10-06", "close": 0.416955, "volume": 2374.0}, {"date": "1995-10-09", "close": 0.416955, "volume": 26382.0}, {"date": "1995-10-10", "close": 0.401793, "volume": 54083.0}, {"date": "1995-10-11", "close": 0.401793, "volume": null}, {"date": "1995-10-12", "close": 0.45486, "volume": 263817.0}, {"date": "1995-10-13", "close": 0.45486, "volume": null}, {"date": "1995-10-16", "close": 0.45486, "volume": 98932.0}, {"date": "1995-10-17", "close": 0.439698, "volume": 40628.0}, {"date": "1995-10-18", "close": 0.45486, "volume": 3957.0}, {"date": "1995-10-19", "close": 0.45486, "volume": null}, {"date": "1995-10-20", "close": 0.45486, "volume": 18467.0}, {"date": "1995-10-23", "close": 0.45486, "volume": 13191.0}, {"date": "1995-10-24", "close": 0.45486, "volume": null}, {"date": "1995-10-25", "close": 0.470022, "volume": 26382.0}, {"date": "1995-10-26", "close": 0.485184, "volume": 234138.0}, {"date": "1995-10-27", "close": 0.485184, "volume": 26382.0}, {"date": "1995-10-30", "close": 0.485184, "volume": null}, {"date": "1995-10-31", "close": 0.485184, "volume": null}, {"date": "1995-11-01", "close": 0.485184, "volume": null}, {"date": "1995-11-02", "close": 0.485184, "volume": null}, {"date": "1995-11-03", "close": 0.485184, "volume": null}, {"date": "1995-11-06", "close": 0.485184, "volume": null}, {"date": "1995-11-07", "close": 0.485184, "volume": null}, {"date": "1995-11-08", "close": 0.515508, "volume": 26382.0}, {"date": "1995-11-09", "close": 0.515508, "volume": null}, {"date": "1995-11-10", "close": 0.515508, "volume": null}, {"date": "1995-11-13", "close": 0.515508, "volume": null}, {"date": "1995-11-14", "close": 0.507927, "volume": 1187.0}, {"date": "1995-11-15", "close": 0.500346, "volume": 33637.0}, {"date": "1995-11-16", "close": 0.500346, "volume": null}, {"date": "1995-11-17", "close": 0.500346, "volume": 528.0}, {"date": "1995-11-20", "close": 0.500346, "volume": null}, {"date": "1995-11-21", "close": 0.500346, "volume": null}, {"date": "1995-11-22", "close": 0.500346, "volume": null}, {"date": "1995-11-23", "close": 0.515508, "volume": 15829.0}, {"date": "1995-11-24", "close": 0.515508, "volume": null}, {"date": "1995-11-27", "close": 0.485184, "volume": 32977.0}, {"date": "1995-11-28", "close": 0.485184, "volume": 39573.0}, {"date": "1995-11-29", "close": 0.485184, "volume": null}, {"date": "1995-11-30", "close": 0.485184, "volume": null}, {"date": "1995-12-01", "close": 0.485184, "volume": null}, {"date": "1995-12-04", "close": 0.485184, "volume": null}, {"date": "1995-12-05", "close": 0.470022, "volume": 6595.0}, {"date": "1995-12-06", "close": 0.470022, "volume": null}, {"date": "1995-12-07", "close": 0.470022, "volume": null}, {"date": "1995-12-08", "close": 0.45486, "volume": 26382.0}, {"date": "1995-12-11", "close": 0.45486, "volume": null}, {"date": "1995-12-12", "close": 0.45486, "volume": null}, {"date": "1995-12-13", "close": 0.45486, "volume": null}, {"date": "1995-12-14", "close": 0.45486, "volume": 6595.0}, {"date": "1995-12-15", "close": 0.45486, "volume": null}, {"date": "1995-12-18", "close": 0.45486, "volume": null}, {"date": "1995-12-19", "close": 0.45486, "volume": 26382.0}, {"date": "1995-12-20", "close": 0.45486, "volume": 26382.0}, {"date": "1995-12-21", "close": 0.45486, "volume": null}, {"date": "1995-12-22", "close": 0.45486, "volume": null}, {"date": "1995-12-25", "close": 0.45486, "volume": null}, {"date": "1995-12-26", "close": 0.45486, "volume": null}, {"date": "1995-12-27", "close": 0.470022, "volume": 25063.0}, {"date": "1995-12-28", "close": 0.470022, "volume": 46168.0}, {"date": "1995-12-29", "close": 0.492765, "volume": 13455.0}, {"date": "1996-01-01", "close": 0.492765, "volume": null}, {"date": "1996-01-02", "close": 0.492765, "volume": 50125.0}, {"date": "1996-01-03", "close": 0.45486, "volume": 96293.0}, {"date": "1996-01-04", "close": 0.45486, "volume": null}, {"date": "1996-01-05", "close": 0.45486, "volume": null}, {"date": "1996-01-08", "close": 0.470022, "volume": 101570.0}, {"date": "1996-01-09", "close": 0.470022, "volume": 26382.0}, {"date": "1996-01-10", "close": 0.470022, "volume": null}, {"date": "1996-01-11", "close": 0.470022, "volume": null}, {"date": "1996-01-12", "close": 0.470022, "volume": null}, {"date": "1996-01-15", "close": 0.470022, "volume": null}, {"date": "1996-01-16", "close": 0.477603, "volume": 65954.0}, {"date": "1996-01-17", "close": 0.477603, "volume": null}, {"date": "1996-01-18", "close": 0.477603, "volume": null}, {"date": "1996-01-19", "close": 0.477603, "volume": null}, {"date": "1996-01-22", "close": 0.462441, "volume": 9234.0}, {"date": "1996-01-23", "close": 0.462441, "volume": null}, {"date": "1996-01-24", "close": 0.462441, "volume": null}, {"date": "1996-01-25", "close": 0.45486, "volume": 56721.0}, {"date": "1996-01-26", "close": 0.45486, "volume": null}, {"date": "1996-01-29", "close": 0.45486, "volume": 9234.0}, {"date": "1996-01-30", "close": 0.45486, "volume": null}, {"date": "1996-01-31", "close": 0.45486, "volume": null}, {"date": "1996-02-01", "close": 0.45486, "volume": 3957.0}, {"date": "1996-02-02", "close": 0.45486, "volume": 19786.0}, {"date": "1996-02-05", "close": 0.45486, "volume": null}, {"date": "1996-02-06", "close": 0.45486, "volume": null}, {"date": "1996-02-07", "close": 0.45486, "volume": 1319.0}, {"date": "1996-02-08", "close": 0.45486, "volume": 64635.0}, {"date": "1996-02-09", "close": 0.45486, "volume": null}, {"date": "1996-02-12", "close": 0.45486, "volume": null}, {"date": "1996-02-13", "close": 0.45486, "volume": null}, {"date": "1996-02-14", "close": 0.45486, "volume": null}, {"date": "1996-02-15", "close": 0.439698, "volume": 6595.0}, {"date": "1996-02-16", "close": 0.439698, "volume": 9234.0}, {"date": "1996-02-19", "close": 0.439698, "volume": null}, {"date": "1996-02-20", "close": 0.439698, "volume": null}, {"date": "1996-02-21", "close": 0.439698, "volume": null}, {"date": "1996-02-22", "close": 0.439698, "volume": null}, {"date": "1996-02-23", "close": 0.439698, "volume": null}, {"date": "1996-02-26", "close": 0.462441, "volume": 9234.0}, {"date": "1996-02-27", "close": 0.492765, "volume": 58040.0}, {"date": "1996-02-28", "close": 0.53067, "volume": 6595.0}, {"date": "1996-02-29", "close": 0.53067, "volume": null}, {"date": "1996-03-01", "close": 0.45486, "volume": 26382.0}, {"date": "1996-03-04", "close": 0.45486, "volume": null}, {"date": "1996-03-05", "close": 0.507927, "volume": 9234.0}, {"date": "1996-03-06", "close": 0.515508, "volume": 46168.0}, {"date": "1996-03-07", "close": 0.515508, "volume": null}, {"date": "1996-03-08", "close": 0.515508, "volume": 43266.0}, {"date": "1996-03-11", "close": 0.485184, "volume": 6595.0}, {"date": "1996-03-12", "close": 0.485184, "volume": null}, {"date": "1996-03-13", "close": 0.485184, "volume": 9234.0}, {"date": "1996-03-14", "close": 0.485184, "volume": 1319.0}, {"date": "1996-03-15", "close": 0.485184, "volume": 1319.0}, {"date": "1996-03-18", "close": 0.485184, "volume": 59359.0}, {"date": "1996-03-19", "close": 0.485184, "volume": null}, {"date": "1996-03-20", "close": 0.470022, "volume": 3957.0}, {"date": "1996-03-21", "close": 0.470022, "volume": null}, {"date": "1996-03-22", "close": 0.470022, "volume": null}, {"date": "1996-03-25", "close": 0.470022, "volume": null}, {"date": "1996-03-26", "close": 0.45486, "volume": 77826.0}, {"date": "1996-03-27", "close": 0.45486, "volume": null}, {"date": "1996-03-28", "close": 0.45486, "volume": 660.0}, {"date": "1996-03-29", "close": 0.45486, "volume": null}, {"date": "1996-04-01", "close": 0.45486, "volume": null}, {"date": "1996-04-02", "close": 0.45486, "volume": null}, {"date": "1996-04-03", "close": 0.45486, "volume": 80464.0}, {"date": "1996-04-04", "close": 0.470022, "volume": 15829.0}, {"date": "1996-04-05", "close": 0.470022, "volume": null}, {"date": "1996-04-08", "close": 0.470022, "volume": null}, {"date": "1996-04-09", "close": 0.470022, "volume": 23875.0}, {"date": "1996-04-10", "close": 0.45486, "volume": 42870.0}, {"date": "1996-04-11", "close": 0.45486, "volume": 12399.0}, {"date": "1996-04-12", "close": 0.45486, "volume": null}, {"date": "1996-04-15", "close": 0.45486, "volume": null}, {"date": "1996-04-16", "close": 0.432117, "volume": 3957.0}, {"date": "1996-04-17", "close": 0.432117, "volume": null}, {"date": "1996-04-18", "close": 0.424536, "volume": 27701.0}, {"date": "1996-04-19", "close": 0.424536, "volume": 13191.0}, {"date": "1996-04-22", "close": 0.424536, "volume": 3957.0}, {"date": "1996-04-23", "close": 0.424536, "volume": 25854.0}, {"date": "1996-04-24", "close": 0.424536, "volume": null}, {"date": "1996-04-25", "close": 0.424536, "volume": null}, {"date": "1996-04-26", "close": 0.432117, "volume": 34296.0}, {"date": "1996-04-29", "close": 0.432117, "volume": null}, {"date": "1996-04-30", "close": 0.45486, "volume": 11212.0}, {"date": "1996-05-01", "close": 0.45486, "volume": 65954.0}, {"date": "1996-05-02", "close": 0.45486, "volume": 47487.0}, {"date": "1996-05-03", "close": 0.45486, "volume": 3298.0}, {"date": "1996-05-06", "close": 0.485184, "volume": 10553.0}, {"date": "1996-05-07", "close": 0.470022, "volume": 42211.0}, {"date": "1996-05-08", "close": 0.470022, "volume": null}, {"date": "1996-05-09", "close": 0.45486, "volume": 65954.0}, {"date": "1996-05-10", "close": 0.45486, "volume": null}, {"date": "1996-05-13", "close": 0.45486, "volume": null}, {"date": "1996-05-14", "close": 0.477603, "volume": 15829.0}, {"date": "1996-05-15", "close": 0.477603, "volume": 27701.0}, {"date": "1996-05-16", "close": 0.485184, "volume": 9234.0}, {"date": "1996-05-17", "close": 0.485184, "volume": 7783.0}, {"date": "1996-05-20", "close": 0.462441, "volume": 13191.0}, {"date": "1996-05-21", "close": 0.462441, "volume": null}, {"date": "1996-05-22", "close": 0.462441, "volume": null}, {"date": "1996-05-23", "close": 0.462441, "volume": null}, {"date": "1996-05-24", "close": 0.462441, "volume": null}, {"date": "1996-05-27", "close": 0.470022, "volume": 13191.0}, {"date": "1996-05-28", "close": 0.470022, "volume": null}, {"date": "1996-05-29", "close": 0.470022, "volume": null}, {"date": "1996-05-30", "close": 0.470022, "volume": null}, {"date": "1996-05-31", "close": 0.470022, "volume": null}, {"date": "1996-06-03", "close": 0.439698, "volume": 20446.0}, {"date": "1996-06-04", "close": 0.439698, "volume": null}, {"date": "1996-06-05", "close": 0.439698, "volume": 660.0}, {"date": "1996-06-06", "close": 0.439698, "volume": null}, {"date": "1996-06-07", "close": 0.439698, "volume": null}, {"date": "1996-06-10", "close": 0.439698, "volume": null}, {"date": "1996-06-11", "close": 0.439698, "volume": null}, {"date": "1996-06-12", "close": 0.439698, "volume": null}, {"date": "1996-06-13", "close": 0.439698, "volume": null}, {"date": "1996-06-14", "close": 0.439698, "volume": null}, {"date": "1996-06-17", "close": 0.477603, "volume": 148397.0}, {"date": "1996-06-18", "close": 0.45486, "volume": 73209.0}, {"date": "1996-06-19", "close": 0.462441, "volume": 84422.0}, {"date": "1996-06-20", "close": 0.45486, "volume": 43530.0}, {"date": "1996-06-21", "close": 0.462441, "volume": 6595.0}, {"date": "1996-06-24", "close": 0.462441, "volume": null}, {"date": "1996-06-25", "close": 0.462441, "volume": null}, {"date": "1996-06-26", "close": 0.45486, "volume": 1319.0}, {"date": "1996-06-27", "close": 0.45486, "volume": null}, {"date": "1996-06-28", "close": 0.45486, "volume": null}, {"date": "1996-07-01", "close": 0.45486, "volume": null}, {"date": "1996-07-02", "close": 0.470022, "volume": 13191.0}, {"date": "1996-07-03", "close": 0.470022, "volume": null}, {"date": "1996-07-04", "close": 0.477603, "volume": 137185.0}, {"date": "1996-07-05", "close": 0.485184, "volume": 194038.0}, {"date": "1996-07-08", "close": 0.485184, "volume": null}, {"date": "1996-07-09", "close": 0.485184, "volume": null}, {"date": "1996-07-10", "close": 0.485184, "volume": null}, {"date": "1996-07-11", "close": 0.485184, "volume": null}, {"date": "1996-07-12", "close": 0.485184, "volume": null}, {"date": "1996-07-15", "close": 0.485184, "volume": null}, {"date": "1996-07-16", "close": 0.45486, "volume": 39573.0}, {"date": "1996-07-17", "close": 0.45486, "volume": null}, {"date": "1996-07-18", "close": 0.45486, "volume": null}, {"date": "1996-07-19", "close": 0.45486, "volume": null}, {"date": "1996-07-22", "close": 0.45486, "volume": null}, {"date": "1996-07-23", "close": 0.439698, "volume": 329772.0}, {"date": "1996-07-24", "close": 0.439698, "volume": 1979.0}, {"date": "1996-07-25", "close": 0.439698, "volume": null}, {"date": "1996-07-26", "close": 0.439698, "volume": null}, {"date": "1996-07-29", "close": 0.447279, "volume": 1979.0}, {"date": "1996-07-30", "close": 0.447279, "volume": 39441.0}, {"date": "1996-07-31", "close": 0.439698, "volume": 13850.0}, {"date": "1996-08-01", "close": 0.439698, "volume": null}, {"date": "1996-08-02", "close": 0.439698, "volume": 26382.0}, {"date": "1996-08-05", "close": 0.439698, "volume": null}, {"date": "1996-08-06", "close": 0.439698, "volume": 21105.0}, {"date": "1996-08-07", "close": 0.439698, "volume": 9366.0}, {"date": "1996-08-08", "close": 0.439698, "volume": null}, {"date": "1996-08-09", "close": 0.439698, "volume": null}, {"date": "1996-08-12", "close": 0.439698, "volume": null}, {"date": "1996-08-13", "close": 0.439698, "volume": 1979.0}, {"date": "1996-08-14", "close": 0.439698, "volume": 13191.0}, {"date": "1996-08-15", "close": 0.439698, "volume": null}, {"date": "1996-08-16", "close": 0.439698, "volume": null}, {"date": "1996-08-19", "close": 0.439698, "volume": null}, {"date": "1996-08-20", "close": 0.462441, "volume": 6595.0}, {"date": "1996-08-21", "close": 0.439698, "volume": 71890.0}, {"date": "1996-08-22", "close": 0.439698, "volume": null}, {"date": "1996-08-23", "close": 0.45486, "volume": 3298.0}, {"date": "1996-08-26", "close": 0.45486, "volume": null}, {"date": "1996-08-27", "close": 0.447279, "volume": 3298.0}, {"date": "1996-08-28", "close": 0.447279, "volume": null}, {"date": "1996-08-29", "close": 0.447279, "volume": null}, {"date": "1996-08-30", "close": 0.447279, "volume": null}, {"date": "1996-09-02", "close": 0.447279, "volume": null}, {"date": "1996-09-03", "close": 0.45486, "volume": 18203.0}, {"date": "1996-09-04", "close": 0.45486, "volume": 2638.0}, {"date": "1996-09-05", "close": 0.45486, "volume": null}, {"date": "1996-09-06", "close": 0.45486, "volume": null}, {"date": "1996-09-09", "close": 0.462441, "volume": 1319.0}, {"date": "1996-09-10", "close": 0.470022, "volume": 1319.0}, {"date": "1996-09-11", "close": 0.492765, "volume": 9234.0}, {"date": "1996-09-12", "close": 0.515508, "volume": 9234.0}, {"date": "1996-09-13", "close": 0.500346, "volume": 27701.0}, {"date": "1996-09-16", "close": 0.500346, "volume": null}, {"date": "1996-09-17", "close": 0.515508, "volume": 25063.0}, {"date": "1996-09-18", "close": 0.515508, "volume": null}, {"date": "1996-09-19", "close": 0.477603, "volume": 22424.0}, {"date": "1996-09-20", "close": 0.477603, "volume": 3957.0}, {"date": "1996-09-23", "close": 0.477603, "volume": null}, {"date": "1996-09-24", "close": 0.477603, "volume": null}, {"date": "1996-09-25", "close": 0.462441, "volume": 2638.0}, {"date": "1996-09-26", "close": 0.462441, "volume": null}, {"date": "1996-09-27", "close": 0.462441, "volume": null}, {"date": "1996-09-30", "close": 0.462441, "volume": null}, {"date": "1996-10-01", "close": 0.470022, "volume": 13191.0}, {"date": "1996-10-02", "close": 0.470022, "volume": null}, {"date": "1996-10-03", "close": 0.470022, "volume": null}, {"date": "1996-10-04", "close": 0.492765, "volume": 9234.0}, {"date": "1996-10-07", "close": 0.53067, "volume": 78090.0}, {"date": "1996-10-08", "close": 0.53067, "volume": null}, {"date": "1996-10-09", "close": 0.538251, "volume": 92336.0}, {"date": "1996-10-10", "close": 0.553413, "volume": 42211.0}, {"date": "1996-10-11", "close": 0.553413, "volume": 44849.0}, {"date": "1996-10-14", "close": 0.553413, "volume": 44189.0}, {"date": "1996-10-15", "close": 0.553413, "volume": 35615.0}, {"date": "1996-10-16", "close": 0.53067, "volume": 26382.0}, {"date": "1996-10-17", "close": 0.53067, "volume": 6595.0}, {"date": "1996-10-18", "close": 0.53067, "volume": 3957.0}, {"date": "1996-10-21", "close": 0.53067, "volume": 4617.0}, {"date": "1996-10-22", "close": 0.53067, "volume": 6595.0}, {"date": "1996-10-23", "close": 0.53067, "volume": null}, {"date": "1996-10-24", "close": 0.53067, "volume": 15829.0}, {"date": "1996-10-25", "close": 0.53067, "volume": null}, {"date": "1996-10-28", "close": 0.53067, "volume": 3008.0}, {"date": "1996-10-29", "close": 0.53067, "volume": null}, {"date": "1996-10-30", "close": 0.515508, "volume": 9234.0}, {"date": "1996-10-31", "close": 0.53067, "volume": 28809.0}, {"date": "1996-11-01", "close": 0.53067, "volume": null}, {"date": "1996-11-04", "close": 0.545832, "volume": 2638.0}, {"date": "1996-11-05", "close": 0.545832, "volume": null}, {"date": "1996-11-06", "close": 0.538251, "volume": 52763.0}, {"date": "1996-11-07", "close": 0.538251, "volume": null}, {"date": "1996-11-08", "close": 0.53067, "volume": 23308.0}, {"date": "1996-11-11", "close": 0.53067, "volume": null}, {"date": "1996-11-12", "close": 0.53067, "volume": null}, {"date": "1996-11-13", "close": 0.560994, "volume": 81810.0}, {"date": "1996-11-14", "close": 0.560994, "volume": null}, {"date": "1996-11-15", "close": 0.591318, "volume": 3957.0}, {"date": "1996-11-18", "close": 0.591318, "volume": null}, {"date": "1996-11-19", "close": 0.560994, "volume": 9920.0}, {"date": "1996-11-20", "close": 0.560994, "volume": null}, {"date": "1996-11-21", "close": 0.560994, "volume": 3957.0}, {"date": "1996-11-22", "close": 0.560994, "volume": null}, {"date": "1996-11-25", "close": 0.560994, "volume": 1293.0}, {"date": "1996-11-26", "close": 0.560994, "volume": null}, {"date": "1996-11-27", "close": 0.560994, "volume": null}, {"date": "1996-11-28", "close": 0.53067, "volume": 2638.0}, {"date": "1996-11-29", "close": 0.53067, "volume": null}, {"date": "1996-12-02", "close": 0.53067, "volume": 15829.0}, {"date": "1996-12-03", "close": 0.53067, "volume": 11898.0}, {"date": "1996-12-04", "close": 0.53067, "volume": 23744.0}, {"date": "1996-12-05", "close": 0.53067, "volume": 3931.0}, {"date": "1996-12-06", "close": 0.515508, "volume": 2665.0}, {"date": "1996-12-09", "close": 0.500346, "volume": 26382.0}, {"date": "1996-12-10", "close": 0.507927, "volume": 10553.0}, {"date": "1996-12-11", "close": 0.500346, "volume": 12531.0}, {"date": "1996-12-12", "close": 0.500346, "volume": null}, {"date": "1996-12-13", "close": 0.53067, "volume": 26382.0}, {"date": "1996-12-16", "close": 0.545832, "volume": 29020.0}, {"date": "1996-12-17", "close": 0.545832, "volume": 6595.0}, {"date": "1996-12-18", "close": 0.545832, "volume": null}, {"date": "1996-12-19", "close": 0.560994, "volume": 20446.0}, {"date": "1996-12-20", "close": 0.60648, "volume": 65954.0}, {"date": "1996-12-23", "close": 0.60648, "volume": 75188.0}, {"date": "1996-12-24", "close": 0.60648, "volume": 59359.0}, {"date": "1996-12-25", "close": 0.60648, "volume": null}, {"date": "1996-12-26", "close": 0.60648, "volume": null}, {"date": "1996-12-27", "close": 0.60648, "volume": null}, {"date": "1996-12-30", "close": 0.60648, "volume": 69912.0}, {"date": "1996-12-31", "close": 0.568575, "volume": 660.0}, {"date": "1997-01-01", "close": 0.568575, "volume": null}, {"date": "1997-01-02", "close": 0.568575, "volume": null}, {"date": "1997-01-03", "close": 0.568575, "volume": null}, {"date": "1997-01-06", "close": 0.568575, "volume": null}, {"date": "1997-01-07", "close": 0.568575, "volume": null}, {"date": "1997-01-08", "close": 0.583737, "volume": 74924.0}, {"date": "1997-01-09", "close": 0.591318, "volume": 28756.0}, {"date": "1997-01-10", "close": 0.621642, "volume": 15565.0}, {"date": "1997-01-13", "close": 0.621642, "volume": null}, {"date": "1997-01-14", "close": 0.598899, "volume": 2638.0}, {"date": "1997-01-15", "close": 0.636804, "volume": 21765.0}, {"date": "1997-01-16", "close": 0.636804, "volume": null}, {"date": "1997-01-17", "close": 0.629223, "volume": 2638.0}, {"date": "1997-01-20", "close": 0.629223, "volume": 13191.0}, {"date": "1997-01-21", "close": 0.621642, "volume": 8574.0}, {"date": "1997-01-22", "close": 0.636804, "volume": 31262.0}, {"date": "1997-01-23", "close": 0.629223, "volume": 3957.0}, {"date": "1997-01-24", "close": 0.621642, "volume": 59359.0}, {"date": "1997-01-27", "close": 0.621642, "volume": null}, {"date": "1997-01-28", "close": 0.621642, "volume": null}, {"date": "1997-01-29", "close": 0.621642, "volume": 65954.0}, {"date": "1997-01-30", "close": 0.629223, "volume": 9234.0}, {"date": "1997-01-31", "close": 0.629223, "volume": 17148.0}, {"date": "1997-02-03", "close": 0.644385, "volume": 125841.0}, {"date": "1997-02-04", "close": 0.644385, "volume": null}, {"date": "1997-02-05", "close": 0.621642, "volume": 3957.0}, {"date": "1997-02-06", "close": 0.644385, "volume": 6595.0}, {"date": "1997-02-07", "close": 0.651966, "volume": 13191.0}, {"date": "1997-02-10", "close": 0.651966, "volume": null}, {"date": "1997-02-11", "close": 0.68229, "volume": 21053.0}, {"date": "1997-02-12", "close": 0.68229, "volume": 3488986.0}, {"date": "1997-02-13", "close": 0.7581, "volume": 48806.0}, {"date": "1997-02-14", "close": 0.7581, "volume": 136526.0}, {"date": "1997-02-17", "close": 0.7581, "volume": 2638.0}, {"date": "1997-02-18", "close": 0.796005, "volume": 20670.0}, {"date": "1997-02-19", "close": 0.796005, "volume": 35615.0}, {"date": "1997-02-20", "close": 0.90972, "volume": 113441.0}, {"date": "1997-02-21", "close": 0.871815, "volume": 14510.0}, {"date": "1997-02-24", "close": 0.947625, "volume": 45509.0}, {"date": "1997-02-25", "close": 0.970368, "volume": 38913.0}, {"date": "1997-02-26", "close": 1.008273, "volume": 160929.0}, {"date": "1997-02-27", "close": 0.970368, "volume": 97612.0}, {"date": "1997-02-28", "close": 0.947625, "volume": 31658.0}, {"date": "1997-03-03", "close": 0.947625, "volume": 85741.0}, {"date": "1997-03-04", "close": 0.98553, "volume": 131909.0}, {"date": "1997-03-05", "close": 0.98553, "volume": null}, {"date": "1997-03-06", "close": 0.947625, "volume": 1319.0}, {"date": "1997-03-07", "close": 0.947625, "volume": null}, {"date": "1997-03-10", "close": 0.947625, "volume": null}, {"date": "1997-03-11", "close": 0.955206, "volume": 1319.0}, {"date": "1997-03-12", "close": 0.947625, "volume": 3430.0}, {"date": "1997-03-13", "close": 1.023435, "volume": 37462.0}, {"date": "1997-03-14", "close": 0.98553, "volume": 2638.0}, {"date": "1997-03-17", "close": 0.98553, "volume": 10553.0}, {"date": "1997-03-18", "close": 0.977949, "volume": 19127.0}, {"date": "1997-03-19", "close": 0.977949, "volume": 37594.0}, {"date": "1997-03-20", "close": 0.977949, "volume": null}, {"date": "1997-03-21", "close": 0.993111, "volume": 3957.0}, {"date": "1997-03-24", "close": 0.993111, "volume": null}, {"date": "1997-03-25", "close": 1.06134, "volume": 57380.0}, {"date": "1997-03-26", "close": 1.099245, "volume": 3957.0}, {"date": "1997-03-27", "close": 1.121988, "volume": 120037.0}, {"date": "1997-03-28", "close": 1.121988, "volume": null}, {"date": "1997-03-31", "close": 1.121988, "volume": null}, {"date": "1997-04-01", "close": 1.099245, "volume": 10553.0}, {"date": "1997-04-02", "close": 0.947625, "volume": 26382.0}, {"date": "1997-04-03", "close": 0.947625, "volume": 13283.0}, {"date": "1997-04-04", "close": 0.98553, "volume": 26382.0}, {"date": "1997-04-07", "close": 0.98553, "volume": null}, {"date": "1997-04-08", "close": 0.947625, "volume": 13191.0}, {"date": "1997-04-09", "close": 1.06134, "volume": 39625.0}, {"date": "1997-04-10", "close": 1.06134, "volume": null}, {"date": "1997-04-11", "close": 1.06134, "volume": null}, {"date": "1997-04-14", "close": 1.06134, "volume": null}, {"date": "1997-04-15", "close": 1.06134, "volume": null}, {"date": "1997-04-16", "close": 1.06134, "volume": null}, {"date": "1997-04-17", "close": 1.06134, "volume": 124047.0}, {"date": "1997-04-18", "close": 1.099245, "volume": 119549.0}, {"date": "1997-04-21", "close": 1.099245, "volume": null}, {"date": "1997-04-22", "close": 1.06134, "volume": 2638.0}, {"date": "1997-04-23", "close": 1.06134, "volume": null}, {"date": "1997-04-24", "close": 1.06134, "volume": null}, {"date": "1997-04-25", "close": 1.06134, "volume": null}, {"date": "1997-04-28", "close": 1.06134, "volume": 2638.0}, {"date": "1997-04-29", "close": 1.06134, "volume": null}, {"date": "1997-04-30", "close": 1.06134, "volume": 34745.0}, {"date": "1997-05-01", "close": 1.023435, "volume": 6595.0}, {"date": "1997-05-02", "close": 1.023435, "volume": 37145.0}, {"date": "1997-05-05", "close": 1.023435, "volume": 49466.0}, {"date": "1997-05-06", "close": 1.06134, "volume": 180979.0}, {"date": "1997-05-07", "close": 1.06134, "volume": 1979.0}, {"date": "1997-05-08", "close": 1.06134, "volume": null}, {"date": "1997-05-09", "close": 1.091664, "volume": 1319.0}, {"date": "1997-05-12", "close": 1.06134, "volume": 22424.0}, {"date": "1997-05-13", "close": 1.06134, "volume": 5276.0}, {"date": "1997-05-14", "close": 1.06134, "volume": 85081.0}, {"date": "1997-05-15", "close": 1.099245, "volume": 19786.0}, {"date": "1997-05-16", "close": 1.06134, "volume": 11608.0}, {"date": "1997-05-19", "close": 1.06134, "volume": 1979.0}, {"date": "1997-05-20", "close": 1.076502, "volume": 4366.0}, {"date": "1997-05-21", "close": 1.06134, "volume": 10289.0}, {"date": "1997-05-22", "close": 1.06134, "volume": 10289.0}, {"date": "1997-05-23", "close": 1.06134, "volume": null}, {"date": "1997-05-26", "close": 1.06134, "volume": 64490.0}, {"date": "1997-05-27", "close": 1.06134, "volume": null}, {"date": "1997-05-28", "close": 1.06134, "volume": null}, {"date": "1997-05-29", "close": 1.06134, "volume": null}, {"date": "1997-05-30", "close": 1.21296, "volume": 80728.0}, {"date": "1997-06-02", "close": 1.21296, "volume": 63448.0}, {"date": "1997-06-03", "close": 1.250865, "volume": 19786.0}, {"date": "1997-06-04", "close": 1.28877, "volume": 660.0}, {"date": "1997-06-05", "close": 1.250865, "volume": 660.0}, {"date": "1997-06-06", "close": 1.250865, "volume": null}, {"date": "1997-06-09", "close": 1.250865, "volume": null}, {"date": "1997-06-10", "close": 1.21296, "volume": 59359.0}, {"date": "1997-06-11", "close": 1.21296, "volume": null}, {"date": "1997-06-12", "close": 1.21296, "volume": 10553.0}, {"date": "1997-06-13", "close": 1.250865, "volume": 204459.0}, {"date": "1997-06-16", "close": 1.250865, "volume": null}, {"date": "1997-06-17", "close": 1.250865, "volume": 7255.0}, {"date": "1997-06-18", "close": 1.250865, "volume": null}, {"date": "1997-06-19", "close": 1.250865, "volume": null}, {"date": "1997-06-20", "close": 1.36458, "volume": 98272.0}, {"date": "1997-06-23", "close": 1.36458, "volume": null}, {"date": "1997-06-24", "close": 1.326675, "volume": 5276.0}, {"date": "1997-06-25", "close": 1.478295, "volume": 104539.0}, {"date": "1997-06-26", "close": 1.478295, "volume": null}, {"date": "1997-06-27", "close": 1.478295, "volume": 26382.0}, {"date": "1997-06-30", "close": 1.478295, "volume": 34296.0}, {"date": "1997-07-01", "close": 1.478295, "volume": null}, {"date": "1997-07-02", "close": 1.44039, "volume": 1979.0}, {"date": "1997-07-03", "close": 1.478295, "volume": 147738.0}, {"date": "1997-07-04", "close": 1.478295, "volume": null}, {"date": "1997-07-07", "close": 1.478295, "volume": null}, {"date": "1997-07-08", "close": 1.478295, "volume": null}, {"date": "1997-07-09", "close": 1.478295, "volume": null}, {"date": "1997-07-10", "close": 1.478295, "volume": null}, {"date": "1997-07-11", "close": 1.372161, "volume": 1319.0}, {"date": "1997-07-14", "close": 1.372161, "volume": 11872.0}, {"date": "1997-07-15", "close": 1.372161, "volume": null}, {"date": "1997-07-16", "close": 1.372161, "volume": null}, {"date": "1997-07-17", "close": 1.372161, "volume": null}, {"date": "1997-07-18", "close": 1.372161, "volume": null}, {"date": "1997-07-21", "close": 1.372161, "volume": null}, {"date": "1997-07-22", "close": 1.372161, "volume": null}, {"date": "1997-07-23", "close": 1.372161, "volume": null}, {"date": "1997-07-24", "close": 1.3592733, "volume": 2638.0}, {"date": "1997-07-25", "close": 1.3592733, "volume": null}, {"date": "1997-07-28", "close": 1.3592733, "volume": null}, {"date": "1997-07-29", "close": 1.36458, "volume": 6595.0}, {"date": "1997-07-30", "close": 1.36458, "volume": 32977.0}, {"date": "1997-07-31", "close": 1.36458, "volume": 10553.0}, {"date": "1997-08-01", "close": 1.36458, "volume": null}, {"date": "1997-08-04", "close": 1.402485, "volume": 13191.0}, {"date": "1997-08-05", "close": 1.402485, "volume": 64635.0}, {"date": "1997-08-06", "close": 1.402485, "volume": null}, {"date": "1997-08-07", "close": 1.402485, "volume": null}, {"date": "1997-08-08", "close": 1.44039, "volume": 65954.0}, {"date": "1997-08-11", "close": 1.394904, "volume": 52763.0}, {"date": "1997-08-12", "close": 1.36458, "volume": 19786.0}, {"date": "1997-08-13", "close": 1.281189, "volume": 59887.0}, {"date": "1997-08-14", "close": 1.281189, "volume": 2638.0}, {"date": "1997-08-15", "close": 1.281189, "volume": null}, {"date": "1997-08-18", "close": 1.281189, "volume": null}, {"date": "1997-08-19", "close": 1.281189, "volume": null}, {"date": "1997-08-20", "close": 1.281189, "volume": null}, {"date": "1997-08-21", "close": 1.281189, "volume": null}, {"date": "1997-08-22", "close": 1.281189, "volume": null}, {"date": "1997-08-25", "close": 1.281189, "volume": null}, {"date": "1997-08-26", "close": 1.281189, "volume": 11212.0}, {"date": "1997-08-27", "close": 1.281189, "volume": null}, {"date": "1997-08-28", "close": 1.281189, "volume": null}, {"date": "1997-08-29", "close": 1.281189, "volume": 11872.0}, {"date": "1997-09-01", "close": 1.281189, "volume": null}, {"date": "1997-09-02", "close": 1.250865, "volume": 26369.0}, {"date": "1997-09-03", "close": 1.250865, "volume": 13.0}, {"date": "1997-09-04", "close": 1.250865, "volume": 22530.0}, {"date": "1997-09-05", "close": 1.250865, "volume": null}, {"date": "1997-09-08", "close": 1.266027, "volume": 14510.0}, {"date": "1997-09-09", "close": 1.273608, "volume": 8033.0}, {"date": "1997-09-10", "close": 1.281189, "volume": 26382.0}, {"date": "1997-09-11", "close": 1.273608, "volume": 1319.0}, {"date": "1997-09-12", "close": 1.273608, "volume": null}, {"date": "1997-09-15", "close": 1.273608, "volume": null}, {"date": "1997-09-16", "close": 1.13715, "volume": 6859.0}, {"date": "1997-09-17", "close": 1.13715, "volume": null}, {"date": "1997-09-18", "close": 1.235703, "volume": 1319.0}, {"date": "1997-09-19", "close": 1.319094, "volume": 38122.0}, {"date": "1997-09-22", "close": 1.319094, "volume": 19786.0}, {"date": "1997-09-23", "close": 1.326675, "volume": 15104.0}, {"date": "1997-09-24", "close": 1.326675, "volume": 59359.0}, {"date": "1997-09-25", "close": 1.326675, "volume": 13191.0}, {"date": "1997-09-26", "close": 1.28877, "volume": 19786.0}, {"date": "1997-09-29", "close": 1.28877, "volume": 76177.0}, {"date": "1997-09-30", "close": 1.356999, "volume": 90357.0}, {"date": "1997-10-01", "close": 1.356999, "volume": null}, {"date": "1997-10-02", "close": 1.326675, "volume": 52765.0}, {"date": "1997-10-03", "close": 1.326675, "volume": null}, {"date": "1997-10-06", "close": 1.36458, "volume": 67272.0}, {"date": "1997-10-07", "close": 1.36458, "volume": 23745.0}, {"date": "1997-10-08", "close": 1.36458, "volume": null}, {"date": "1997-10-09", "close": 1.36458, "volume": null}, {"date": "1997-10-10", "close": 1.326675, "volume": 1979.0}, {"date": "1997-10-13", "close": 1.326675, "volume": null}, {"date": "1997-10-14", "close": 1.28877, "volume": 11212.0}, {"date": "1997-10-15", "close": 1.28877, "volume": 7915.0}, {"date": "1997-10-16", "close": 1.326675, "volume": 27569.0}, {"date": "1997-10-17", "close": 1.28877, "volume": 1319.0}, {"date": "1997-10-20", "close": 1.28877, "volume": null}, {"date": "1997-10-21", "close": 1.28877, "volume": null}, {"date": "1997-10-22", "close": 1.36458, "volume": 59359.0}, {"date": "1997-10-23", "close": 1.36458, "volume": 83102.0}, {"date": "1997-10-24", "close": 1.36458, "volume": 20050.0}, {"date": "1997-10-27", "close": 1.28877, "volume": 68329.0}, {"date": "1997-10-28", "close": 1.13715, "volume": 24073.0}, {"date": "1997-10-29", "close": 1.28877, "volume": 26382.0}, {"date": "1997-10-30", "close": 1.28877, "volume": null}, {"date": "1997-10-31", "close": 1.36458, "volume": 4762.0}, {"date": "1997-11-03", "close": 1.36458, "volume": null}, {"date": "1997-11-04", "close": 1.36458, "volume": null}, {"date": "1997-11-05", "close": 1.36458, "volume": null}, {"date": "1997-11-06", "close": 1.36458, "volume": 19786.0}, {"date": "1997-11-07", "close": 1.36458, "volume": 18639.0}, {"date": "1997-11-10", "close": 1.36458, "volume": null}, {"date": "1997-11-11", "close": 1.36458, "volume": null}, {"date": "1997-11-12", "close": 1.36458, "volume": 9234.0}, {"date": "1997-11-13", "close": 1.36458, "volume": 1834.0}, {"date": "1997-11-14", "close": 1.36458, "volume": null}, {"date": "1997-11-17", "close": 1.36458, "volume": null}, {"date": "1997-11-18", "close": 1.36458, "volume": null}, {"date": "1997-11-19", "close": 1.36458, "volume": 11357.0}, {"date": "1997-11-20", "close": 1.36458, "volume": 9234.0}, {"date": "1997-11-21", "close": 1.36458, "volume": null}, {"date": "1997-11-24", "close": 1.36458, "volume": null}, {"date": "1997-11-25", "close": 1.36458, "volume": 12386.0}, {"date": "1997-11-26", "close": 1.36458, "volume": 264.0}, {"date": "1997-11-27", "close": 1.36458, "volume": null}, {"date": "1997-11-28", "close": 1.36458, "volume": null}, {"date": "1997-12-01", "close": 1.36458, "volume": 2519.0}, {"date": "1997-12-02", "close": 1.402485, "volume": 7915.0}, {"date": "1997-12-03", "close": 1.5162, "volume": 2638.0}, {"date": "1997-12-04", "close": 1.5162, "volume": 2638.0}, {"date": "1997-12-05", "close": 1.5162, "volume": null}, {"date": "1997-12-08", "close": 1.5162, "volume": null}, {"date": "1997-12-09", "close": 1.5162, "volume": null}, {"date": "1997-12-10", "close": 1.5162, "volume": null}, {"date": "1997-12-11", "close": 1.5162, "volume": null}, {"date": "1997-12-12", "close": 1.44039, "volume": 2638.0}, {"date": "1997-12-15", "close": 1.402485, "volume": 9234.0}, {"date": "1997-12-16", "close": 1.402485, "volume": null}, {"date": "1997-12-17", "close": 1.402485, "volume": null}, {"date": "1997-12-18", "close": 1.402485, "volume": 2638.0}, {"date": "1997-12-19", "close": 1.402485, "volume": 10553.0}, {"date": "1997-12-22", "close": 1.402485, "volume": null}, {"date": "1997-12-23", "close": 1.402485, "volume": null}, {"date": "1997-12-24", "close": 1.44039, "volume": 2777709.0}, {"date": "1997-12-25", "close": 1.44039, "volume": null}, {"date": "1997-12-26", "close": 1.44039, "volume": null}, {"date": "1997-12-29", "close": 1.402485, "volume": 198.0}, {"date": "1997-12-30", "close": 1.44039, "volume": 2638.0}, {"date": "1997-12-31", "close": 1.44039, "volume": null}, {"date": "1998-01-01", "close": 1.44039, "volume": null}, {"date": "1998-01-02", "close": 1.44039, "volume": null}, {"date": "1998-01-05", "close": 1.478295, "volume": 30999.0}, {"date": "1998-01-06", "close": 1.478295, "volume": 660.0}, {"date": "1998-01-07", "close": 1.554105, "volume": 9893.0}, {"date": "1998-01-08", "close": 1.554105, "volume": null}, {"date": "1998-01-09", "close": 1.402485, "volume": 420591.0}, {"date": "1998-01-12", "close": 1.402485, "volume": 659544.0}, {"date": "1998-01-13", "close": 1.36458, "volume": 8112.0}, {"date": "1998-01-14", "close": 1.36458, "volume": null}, {"date": "1998-01-15", "close": 1.36458, "volume": null}, {"date": "1998-01-16", "close": 1.36458, "volume": null}, {"date": "1998-01-19", "close": 1.36458, "volume": null}, {"date": "1998-01-20", "close": 1.478295, "volume": 8442.0}, {"date": "1998-01-21", "close": 1.44039, "volume": 52763.0}, {"date": "1998-01-22", "close": 1.44039, "volume": null}, {"date": "1998-01-23", "close": 1.402485, "volume": 36934.0}, {"date": "1998-01-26", "close": 1.402485, "volume": null}, {"date": "1998-01-27", "close": 1.36458, "volume": 9893.0}, {"date": "1998-01-28", "close": 1.36458, "volume": 19127.0}, {"date": "1998-01-29", "close": 1.402485, "volume": 39573.0}, {"date": "1998-01-30", "close": 1.36458, "volume": 82443.0}, {"date": "1998-02-02", "close": 1.36458, "volume": null}, {"date": "1998-02-03", "close": 1.36458, "volume": null}, {"date": "1998-02-04", "close": 1.36458, "volume": null}, {"date": "1998-02-05", "close": 1.36458, "volume": null}, {"date": "1998-02-06", "close": 1.36458, "volume": null}, {"date": "1998-02-09", "close": 1.36458, "volume": null}, {"date": "1998-02-10", "close": 1.36458, "volume": null}, {"date": "1998-02-11", "close": 1.36458, "volume": null}, {"date": "1998-02-12", "close": 1.250865, "volume": 1009458.0}, {"date": "1998-02-13", "close": 1.250865, "volume": null}, {"date": "1998-02-16", "close": 1.250865, "volume": 5276.0}, {"date": "1998-02-17", "close": 1.28877, "volume": 6595.0}, {"date": "1998-02-18", "close": 1.326675, "volume": 18837.0}, {"date": "1998-02-19", "close": 1.326675, "volume": 19127.0}, {"date": "1998-02-20", "close": 1.28877, "volume": 88669.0}, {"date": "1998-02-23", "close": 1.28877, "volume": null}, {"date": "1998-02-24", "close": 1.326675, "volume": 39573.0}, {"date": "1998-02-25", "close": 1.402485, "volume": 2638.0}, {"date": "1998-02-26", "close": 1.402485, "volume": null}, {"date": "1998-02-27", "close": 1.5162, "volume": 14840.0}, {"date": "1998-03-02", "close": 1.5162, "volume": 73539.0}, {"date": "1998-03-03", "close": 1.5162, "volume": 27899.0}, {"date": "1998-03-04", "close": 1.5162, "volume": 78486.0}, {"date": "1998-03-05", "close": 1.508619, "volume": 17808.0}, {"date": "1998-03-06", "close": 1.508619, "volume": 2770.0}, {"date": "1998-03-09", "close": 1.508619, "volume": null}, {"date": "1998-03-10", "close": 1.5162, "volume": 102097.0}, {"date": "1998-03-11", "close": 1.546524, "volume": 39573.0}, {"date": "1998-03-12", "close": 1.478295, "volume": 19786.0}, {"date": "1998-03-13", "close": 1.5162, "volume": 166205.0}, {"date": "1998-03-16", "close": 1.5162, "volume": 52763.0}, {"date": "1998-03-17", "close": 1.5162, "volume": 93128.0}, {"date": "1998-03-18", "close": 1.59201, "volume": 87574.0}, {"date": "1998-03-19", "close": 1.554105, "volume": 50125.0}, {"date": "1998-03-20", "close": 1.59201, "volume": 73209.0}, {"date": "1998-03-23", "close": 1.59201, "volume": 29416.0}, {"date": "1998-03-24", "close": 1.599591, "volume": 660.0}, {"date": "1998-03-25", "close": 1.629915, "volume": 2638.0}, {"date": "1998-03-26", "close": 1.66782, "volume": 40232.0}, {"date": "1998-03-27", "close": 1.705725, "volume": 83762.0}, {"date": "1998-03-30", "close": 1.74363, "volume": 44585.0}, {"date": "1998-03-31", "close": 1.74363, "volume": 85741.0}, {"date": "1998-04-01", "close": 1.781535, "volume": 6595.0}, {"date": "1998-04-02", "close": 1.834602, "volume": 38913.0}, {"date": "1998-04-03", "close": 1.849764, "volume": 19391.0}, {"date": "1998-04-06", "close": 1.849764, "volume": 33966.0}, {"date": "1998-04-07", "close": 1.849764, "volume": 40562.0}, {"date": "1998-04-08", "close": 1.834602, "volume": 14853.0}, {"date": "1998-04-09", "close": 1.81944, "volume": 68593.0}, {"date": "1998-04-10", "close": 1.81944, "volume": null}, {"date": "1998-04-13", "close": 1.81944, "volume": null}, {"date": "1998-04-14", "close": 1.781535, "volume": 40892.0}, {"date": "1998-04-15", "close": 1.781535, "volume": 238280.0}, {"date": "1998-04-16", "close": 1.781535, "volume": 105527.0}, {"date": "1998-04-17", "close": 1.781535, "volume": 131909.0}, {"date": "1998-04-20", "close": 1.781535, "volume": 80464.0}, {"date": "1998-04-21", "close": 1.81944, "volume": 22424.0}, {"date": "1998-04-22", "close": 1.781535, "volume": 81783.0}, {"date": "1998-04-23", "close": 1.81944, "volume": 11872.0}, {"date": "1998-04-24", "close": 1.781535, "volume": 27701.0}, {"date": "1998-04-27", "close": 1.66782, "volume": 16440.0}, {"date": "1998-04-28", "close": 1.705725, "volume": 17148.0}, {"date": "1998-04-29", "close": 1.705725, "volume": 59359.0}, {"date": "1998-04-30", "close": 1.74363, "volume": 13191.0}, {"date": "1998-05-01", "close": 1.74363, "volume": 19786.0}, {"date": "1998-05-04", "close": 1.705725, "volume": 6200.0}, {"date": "1998-05-05", "close": 1.74363, "volume": 18467.0}, {"date": "1998-05-06", "close": 1.705725, "volume": 27701.0}, {"date": "1998-05-07", "close": 1.66782, "volume": 60823.0}, {"date": "1998-05-08", "close": 1.66782, "volume": 73077.0}, {"date": "1998-05-11", "close": 1.66782, "volume": null}, {"date": "1998-05-12", "close": 1.705725, "volume": 2638.0}, {"date": "1998-05-13", "close": 1.66782, "volume": 168232.0}, {"date": "1998-05-14", "close": 1.66782, "volume": 3298.0}, {"date": "1998-05-15", "close": 1.66782, "volume": 38254.0}, {"date": "1998-05-18", "close": 1.66782, "volume": null}, {"date": "1998-05-19", "close": 1.66782, "volume": null}, {"date": "1998-05-20", "close": 1.74363, "volume": 197863.0}, {"date": "1998-05-21", "close": 1.74363, "volume": 6595.0}, {"date": "1998-05-22", "close": 1.781535, "volume": 660.0}, {"date": "1998-05-25", "close": 1.781535, "volume": 17148.0}, {"date": "1998-05-26", "close": 1.781535, "volume": 4617.0}, {"date": "1998-05-27", "close": 1.74363, "volume": 12399.0}, {"date": "1998-05-28", "close": 1.74363, "volume": 9234.0}, {"date": "1998-05-29", "close": 1.781535, "volume": 19786.0}, {"date": "1998-06-01", "close": 1.74363, "volume": 15829.0}, {"date": "1998-06-02", "close": 1.74363, "volume": 19786.0}, {"date": "1998-06-03", "close": 1.705725, "volume": 10289.0}, {"date": "1998-06-04", "close": 1.705725, "volume": null}, {"date": "1998-06-05", "close": 1.66782, "volume": 26382.0}, {"date": "1998-06-08", "close": 1.66782, "volume": null}, {"date": "1998-06-09", "close": 1.66782, "volume": null}, {"date": "1998-06-10", "close": 1.66782, "volume": 7783.0}, {"date": "1998-06-11", "close": 1.66782, "volume": null}, {"date": "1998-06-12", "close": 1.645077, "volume": 660.0}, {"date": "1998-06-15", "close": 1.645077, "volume": null}, {"date": "1998-06-16", "close": 1.645077, "volume": null}, {"date": "1998-06-17", "close": 1.645077, "volume": null}, {"date": "1998-06-18", "close": 1.645077, "volume": null}, {"date": "1998-06-19", "close": 1.645077, "volume": null}, {"date": "1998-06-22", "close": 1.645077, "volume": null}, {"date": "1998-06-23", "close": 1.645077, "volume": 13191.0}, {"date": "1998-06-24", "close": 1.645077, "volume": 38465.0}, {"date": "1998-06-25", "close": 1.629915, "volume": 6595.0}, {"date": "1998-06-26", "close": 1.629915, "volume": 1847.0}, {"date": "1998-06-29", "close": 1.629915, "volume": null}, {"date": "1998-06-30", "close": 1.629915, "volume": null}, {"date": "1998-07-01", "close": 1.629915, "volume": null}, {"date": "1998-07-02", "close": 1.629915, "volume": null}, {"date": "1998-07-03", "close": 1.629915, "volume": null}, {"date": "1998-07-06", "close": 1.629915, "volume": null}, {"date": "1998-07-07", "close": 1.629915, "volume": 13191.0}, {"date": "1998-07-08", "close": 1.629915, "volume": null}, {"date": "1998-07-09", "close": 1.629915, "volume": null}, {"date": "1998-07-10", "close": 1.629915, "volume": null}, {"date": "1998-07-13", "close": 1.629915, "volume": 619971.0}, {"date": "1998-07-14", "close": 1.629915, "volume": null}, {"date": "1998-07-15", "close": 1.599591, "volume": 3693.0}, {"date": "1998-07-16", "close": 1.599591, "volume": null}, {"date": "1998-07-17", "close": 1.599591, "volume": 2638.0}, {"date": "1998-07-20", "close": 1.599591, "volume": null}, {"date": "1998-07-21", "close": 1.599591, "volume": null}, {"date": "1998-07-22", "close": 1.5162, "volume": 6595.0}, {"date": "1998-07-23", "close": 1.5162, "volume": null}, {"date": "1998-07-24", "close": 1.5162, "volume": null}, {"date": "1998-07-27", "close": 1.5162, "volume": null}, {"date": "1998-07-28", "close": 1.5162, "volume": null}, {"date": "1998-07-29", "close": 1.5162, "volume": 208416.0}, {"date": "1998-07-30", "close": 1.5162, "volume": null}, {"date": "1998-07-31", "close": 1.5162, "volume": null}, {"date": "1998-08-03", "close": 1.5162, "volume": null}, {"date": "1998-08-04", "close": 1.5162, "volume": null}, {"date": "1998-08-05", "close": 1.5162, "volume": null}, {"date": "1998-08-06", "close": 1.5162, "volume": null}, {"date": "1998-08-07", "close": 1.5162, "volume": 36934.0}, {"date": "1998-08-10", "close": 1.5162, "volume": null}, {"date": "1998-08-11", "close": 1.5162, "volume": null}, {"date": "1998-08-12", "close": 1.5162, "volume": 568527.0}, {"date": "1998-08-13", "close": 1.5162, "volume": null}, {"date": "1998-08-14", "close": 1.5162, "volume": null}, {"date": "1998-08-17", "close": 1.5162, "volume": null}, {"date": "1998-08-18", "close": 1.5162, "volume": null}, {"date": "1998-08-19", "close": 1.5162, "volume": null}, {"date": "1998-08-20", "close": 1.36458, "volume": 65954.0}, {"date": "1998-08-21", "close": 1.36458, "volume": 12312.0}, {"date": "1998-08-24", "close": 1.28877, "volume": 3957.0}, {"date": "1998-08-25", "close": 1.250865, "volume": 55402.0}, {"date": "1998-08-26", "close": 1.21296, "volume": 32977.0}, {"date": "1998-08-27", "close": 1.13715, "volume": 4841.0}, {"date": "1998-08-28", "close": 1.250865, "volume": 7255.0}, {"date": "1998-08-31", "close": 1.250865, "volume": null}, {"date": "1998-09-01", "close": 1.250865, "volume": null}, {"date": "1998-09-02", "close": 1.250865, "volume": null}, {"date": "1998-09-03", "close": 1.28877, "volume": 1319.0}, {"date": "1998-09-04", "close": 1.28877, "volume": null}, {"date": "1998-09-07", "close": 1.36458, "volume": 52763.0}, {"date": "1998-09-08", "close": 1.44039, "volume": 80464.0}, {"date": "1998-09-09", "close": 1.44039, "volume": 92336.0}, {"date": "1998-09-10", "close": 1.44039, "volume": 91017.0}, {"date": "1998-09-11", "close": 1.44039, "volume": null}, {"date": "1998-09-14", "close": 1.44039, "volume": null}, {"date": "1998-09-15", "close": 1.44039, "volume": null}, {"date": "1998-09-16", "close": 1.44039, "volume": null}, {"date": "1998-09-17", "close": 1.5162, "volume": 6595.0}, {"date": "1998-09-18", "close": 1.5162, "volume": null}, {"date": "1998-09-21", "close": 1.5162, "volume": null}, {"date": "1998-09-22", "close": 1.5162, "volume": null}, {"date": "1998-09-23", "close": 1.5162, "volume": null}, {"date": "1998-09-24", "close": 1.5162, "volume": null}, {"date": "1998-09-25", "close": 1.5162, "volume": null}, {"date": "1998-09-28", "close": 1.5162, "volume": null}, {"date": "1998-09-29", "close": 1.5162, "volume": null}, {"date": "1998-09-30", "close": 1.5162, "volume": null}, {"date": "1998-10-01", "close": 1.5162, "volume": null}, {"date": "1998-10-02", "close": 1.5162, "volume": null}, {"date": "1998-10-05", "close": 1.5162, "volume": null}, {"date": "1998-10-06", "close": 1.5162, "volume": null}, {"date": "1998-10-07", "close": 1.5162, "volume": null}, {"date": "1998-10-08", "close": 1.5162, "volume": null}, {"date": "1998-10-09", "close": 1.5162, "volume": null}, {"date": "1998-10-12", "close": 1.5162, "volume": null}, {"date": "1998-10-13", "close": 1.250865, "volume": 46168.0}, {"date": "1998-10-14", "close": 1.250865, "volume": null}, {"date": "1998-10-15", "close": 1.28877, "volume": 12531.0}, {"date": "1998-10-16", "close": 1.28877, "volume": null}, {"date": "1998-10-19", "close": 1.28877, "volume": null}, {"date": "1998-10-20", "close": 1.28877, "volume": null}, {"date": "1998-10-21", "close": 1.28877, "volume": null}, {"date": "1998-10-22", "close": 1.28877, "volume": null}, {"date": "1998-10-23", "close": 1.28877, "volume": null}, {"date": "1998-10-26", "close": 1.28877, "volume": null}, {"date": "1998-10-27", "close": 1.28877, "volume": null}, {"date": "1998-10-28", "close": 1.28877, "volume": null}, {"date": "1998-10-29", "close": 1.36458, "volume": 5936.0}, {"date": "1998-10-30", "close": 1.44039, "volume": 19786.0}, {"date": "1998-11-02", "close": 1.44039, "volume": null}, {"date": "1998-11-03", "close": 1.44039, "volume": null}, {"date": "1998-11-04", "close": 1.44039, "volume": null}, {"date": "1998-11-05", "close": 1.44039, "volume": null}, {"date": "1998-11-06", "close": 1.44039, "volume": null}, {"date": "1998-11-09", "close": 1.44039, "volume": null}, {"date": "1998-11-10", "close": 1.28877, "volume": 5936.0}, {"date": "1998-11-11", "close": 1.28877, "volume": null}, {"date": "1998-11-12", "close": 1.478295, "volume": 110803.0}, {"date": "1998-11-13", "close": 1.478295, "volume": 1451.0}, {"date": "1998-11-16", "close": 1.478295, "volume": null}, {"date": "1998-11-17", "close": 1.5162, "volume": 82443.0}, {"date": "1998-11-18", "close": 1.5162, "volume": 9893.0}, {"date": "1998-11-19", "close": 1.629915, "volume": 15829.0}, {"date": "1998-11-20", "close": 1.66782, "volume": 42343.0}, {"date": "1998-11-23", "close": 1.66782, "volume": 378446.0}, {"date": "1998-11-24", "close": 1.66782, "volume": null}, {"date": "1998-11-25", "close": 1.66782, "volume": null}, {"date": "1998-11-26", "close": 1.74363, "volume": 362089.0}, {"date": "1998-11-27", "close": 1.81944, "volume": 79422.0}, {"date": "1998-11-30", "close": 1.81944, "volume": 10553.0}, {"date": "1998-12-01", "close": 1.81944, "volume": 1319.0}, {"date": "1998-12-02", "close": 1.74363, "volume": 18467.0}, {"date": "1998-12-03", "close": 1.781535, "volume": 32977.0}, {"date": "1998-12-04", "close": 1.81944, "volume": 17148.0}, {"date": "1998-12-07", "close": 1.81944, "volume": null}, {"date": "1998-12-08", "close": 1.81944, "volume": 7123.0}, {"date": "1998-12-09", "close": 1.781535, "volume": 15305.0}, {"date": "1998-12-10", "close": 1.789116, "volume": 17148.0}, {"date": "1998-12-11", "close": 1.789116, "volume": 13850.0}, {"date": "1998-12-14", "close": 1.789116, "volume": null}, {"date": "1998-12-15", "close": 1.781535, "volume": 6595.0}, {"date": "1998-12-16", "close": 1.74363, "volume": 13191.0}, {"date": "1998-12-17", "close": 1.74363, "volume": null}, {"date": "1998-12-18", "close": 1.74363, "volume": 6595.0}, {"date": "1998-12-21", "close": 1.74363, "volume": null}, {"date": "1998-12-22", "close": 1.74363, "volume": 1319.0}, {"date": "1998-12-23", "close": 1.781535, "volume": 3957.0}, {"date": "1998-12-24", "close": 1.781535, "volume": 3298.0}, {"date": "1998-12-25", "close": 1.781535, "volume": null}, {"date": "1998-12-28", "close": 1.781535, "volume": null}, {"date": "1998-12-29", "close": 1.781535, "volume": null}, {"date": "1998-12-30", "close": 1.81944, "volume": 989.0}, {"date": "1998-12-31", "close": 1.857345, "volume": 50785.0}, {"date": "1999-01-01", "close": 1.857345, "volume": null}, {"date": "1999-01-04", "close": 1.857345, "volume": 5936.0}, {"date": "1999-01-05", "close": 1.857345, "volume": 1319.0}, {"date": "1999-01-06", "close": 1.857345, "volume": null}, {"date": "1999-01-07", "close": 1.849764, "volume": 11872.0}, {"date": "1999-01-08", "close": 1.857345, "volume": 27701.0}, {"date": "1999-01-11", "close": 2.008965, "volume": 22820.0}, {"date": "1999-01-12", "close": 2.008965, "volume": 2638.0}, {"date": "1999-01-13", "close": 1.81944, "volume": 13191.0}, {"date": "1999-01-14", "close": 1.81944, "volume": 7783.0}, {"date": "1999-01-15", "close": 1.81944, "volume": null}, {"date": "1999-01-18", "close": 1.81944, "volume": null}, {"date": "1999-01-19", "close": 1.857345, "volume": 71824.0}, {"date": "1999-01-20", "close": 1.857345, "volume": null}, {"date": "1999-01-21", "close": 1.857345, "volume": 5276.0}, {"date": "1999-01-22", "close": 1.89525, "volume": 39573.0}, {"date": "1999-01-25", "close": 1.89525, "volume": null}, {"date": "1999-01-26", "close": 1.89525, "volume": null}, {"date": "1999-01-27", "close": 1.89525, "volume": null}, {"date": "1999-01-28", "close": 1.89525, "volume": null}, {"date": "1999-01-29", "close": 1.89525, "volume": 5936.0}, {"date": "1999-02-01", "close": 1.89525, "volume": 18467.0}, {"date": "1999-02-02", "close": 1.89525, "volume": null}, {"date": "1999-02-03", "close": 1.89525, "volume": 6595.0}, {"date": "1999-02-04", "close": 1.955898, "volume": 15038.0}, {"date": "1999-02-05", "close": 1.97106, "volume": 34428.0}, {"date": "1999-02-08", "close": 1.97106, "volume": null}, {"date": "1999-02-09", "close": 1.97106, "volume": null}, {"date": "1999-02-10", "close": 1.97106, "volume": null}, {"date": "1999-02-11", "close": 1.97106, "volume": null}, {"date": "1999-02-12", "close": 1.97106, "volume": null}, {"date": "1999-02-15", "close": 1.97106, "volume": null}, {"date": "1999-02-16", "close": 1.97106, "volume": null}, {"date": "1999-02-17", "close": 1.97106, "volume": null}, {"date": "1999-02-18", "close": 1.940736, "volume": 12610.0}, {"date": "1999-02-19", "close": 1.97106, "volume": 26382.0}, {"date": "1999-02-22", "close": 2.077194, "volume": 71495.0}, {"date": "1999-02-23", "close": 2.008965, "volume": 33689.0}, {"date": "1999-02-24", "close": 2.008965, "volume": 32713.0}, {"date": "1999-02-25", "close": 2.008965, "volume": null}, {"date": "1999-02-26", "close": 2.008965, "volume": null}, {"date": "1999-03-01", "close": 2.008965, "volume": null}, {"date": "1999-03-02", "close": 2.008965, "volume": null}, {"date": "1999-03-03", "close": 2.008965, "volume": null}, {"date": "1999-03-04", "close": 2.008965, "volume": null}, {"date": "1999-03-05", "close": 2.008965, "volume": null}, {"date": "1999-03-08", "close": 2.008965, "volume": null}, {"date": "1999-03-09", "close": 2.008965, "volume": 56061.0}, {"date": "1999-03-10", "close": 1.933155, "volume": 147606.0}, {"date": "1999-03-11", "close": 1.89525, "volume": 27173.0}, {"date": "1999-03-12", "close": 1.933155, "volume": 15170.0}, {"date": "1999-03-15", "close": 1.97106, "volume": 660.0}, {"date": "1999-03-16", "close": 2.008965, "volume": 81071.0}, {"date": "1999-03-17", "close": 2.092356, "volume": 71231.0}, {"date": "1999-03-18", "close": 2.031708, "volume": 21633.0}, {"date": "1999-03-19", "close": 2.031708, "volume": null}, {"date": "1999-03-22", "close": 2.084775, "volume": 7915.0}, {"date": "1999-03-23", "close": 2.084775, "volume": 1648.0}, {"date": "1999-03-24", "close": 2.084775, "volume": 11872.0}, {"date": "1999-03-25", "close": 2.084775, "volume": null}, {"date": "1999-03-26", "close": 2.04687, "volume": 2638.0}, {"date": "1999-03-29", "close": 2.084775, "volume": 6595.0}, {"date": "1999-03-30", "close": 2.160585, "volume": 39573.0}, {"date": "1999-03-31", "close": 2.160585, "volume": 13191.0}, {"date": "1999-04-01", "close": 2.160585, "volume": 29679.0}, {"date": "1999-04-02", "close": 2.160585, "volume": null}, {"date": "1999-04-05", "close": 2.160585, "volume": null}, {"date": "1999-04-06", "close": 2.160585, "volume": null}, {"date": "1999-04-07", "close": 2.160585, "volume": 80201.0}, {"date": "1999-04-08", "close": 2.168166, "volume": 59623.0}, {"date": "1999-04-09", "close": 2.168166, "volume": 103680.0}, {"date": "1999-04-12", "close": 2.160585, "volume": 2638.0}, {"date": "1999-04-13", "close": 2.2743, "volume": 37818.0}, {"date": "1999-04-14", "close": 2.2743, "volume": 28136.0}, {"date": "1999-04-15", "close": 2.2743, "volume": 28334.0}, {"date": "1999-04-16", "close": 2.2743, "volume": 528.0}, {"date": "1999-04-19", "close": 2.266719, "volume": 396.0}, {"date": "1999-04-20", "close": 2.266719, "volume": 5276.0}, {"date": "1999-04-21", "close": 2.266719, "volume": null}, {"date": "1999-04-22", "close": 2.266719, "volume": 4841.0}, {"date": "1999-04-23", "close": 2.266719, "volume": 4841.0}, {"date": "1999-04-26", "close": 2.12268, "volume": 2638.0}, {"date": "1999-04-27", "close": 2.084775, "volume": 18467.0}, {"date": "1999-04-28", "close": 2.084775, "volume": 10553.0}, {"date": "1999-04-29", "close": 2.084775, "volume": 5276.0}, {"date": "1999-04-30", "close": 2.19849, "volume": 12228.0}, {"date": "1999-05-03", "close": 2.160585, "volume": 3271.0}, {"date": "1999-05-04", "close": 2.160585, "volume": null}, {"date": "1999-05-05", "close": 2.04687, "volume": 26382.0}, {"date": "1999-05-06", "close": 2.054451, "volume": 47421.0}, {"date": "1999-05-07", "close": 2.04687, "volume": 31724.0}, {"date": "1999-05-10", "close": 2.04687, "volume": 16093.0}, {"date": "1999-05-11", "close": 2.04687, "volume": 67273.0}, {"date": "1999-05-12", "close": 2.04687, "volume": 13850.0}, {"date": "1999-05-13", "close": 2.04687, "volume": 19153.0}, {"date": "1999-05-14", "close": 2.04687, "volume": 19127.0}, {"date": "1999-05-17", "close": 2.008965, "volume": 3957.0}, {"date": "1999-05-18", "close": 2.008965, "volume": 25063.0}, {"date": "1999-05-19", "close": 2.008965, "volume": null}, {"date": "1999-05-20", "close": 1.89525, "volume": 396.0}, {"date": "1999-05-21", "close": 1.89525, "volume": null}, {"date": "1999-05-24", "close": 1.89525, "volume": null}, {"date": "1999-05-25", "close": 1.89525, "volume": null}, {"date": "1999-05-26", "close": 1.89525, "volume": null}, {"date": "1999-05-27", "close": 1.89525, "volume": null}, {"date": "1999-05-28", "close": 1.89525, "volume": null}, {"date": "1999-05-31", "close": 1.89525, "volume": null}, {"date": "1999-06-01", "close": 1.89525, "volume": null}, {"date": "1999-06-02", "close": 1.89525, "volume": null}, {"date": "1999-06-03", "close": 1.89525, "volume": null}, {"date": "1999-06-04", "close": 1.89525, "volume": null}, {"date": "1999-06-07", "close": 1.89525, "volume": null}, {"date": "1999-06-08", "close": 1.89525, "volume": null}, {"date": "1999-06-09", "close": 1.89525, "volume": null}, {"date": "1999-06-10", "close": 1.857345, "volume": 5276.0}, {"date": "1999-06-11", "close": 1.857345, "volume": 156549.0}, {"date": "1999-06-14", "close": 1.857345, "volume": null}, {"date": "1999-06-15", "close": 1.857345, "volume": 1319.0}, {"date": "1999-06-16", "close": 1.81944, "volume": 5276.0}, {"date": "1999-06-17", "close": 1.81944, "volume": null}, {"date": "1999-06-18", "close": 1.81944, "volume": null}, {"date": "1999-06-21", "close": 1.781535, "volume": 32915.0}, {"date": "1999-06-22", "close": 1.81944, "volume": 39573.0}, {"date": "1999-06-23", "close": 1.81944, "volume": null}, {"date": "1999-06-24", "close": 1.81944, "volume": 66804.0}, {"date": "1999-06-25", "close": 1.81944, "volume": null}, {"date": "1999-06-28", "close": 1.728468, "volume": 10948.0}, {"date": "1999-06-29", "close": 1.74363, "volume": 21369.0}, {"date": "1999-06-30", "close": 1.728468, "volume": 660.0}, {"date": "1999-07-01", "close": 1.827021, "volume": 11872.0}, {"date": "1999-07-02", "close": 1.827021, "volume": null}, {"date": "1999-07-05", "close": 1.827021, "volume": null}, {"date": "1999-07-06", "close": 1.827021, "volume": null}, {"date": "1999-07-07", "close": 1.827021, "volume": null}, {"date": "1999-07-08", "close": 1.766373, "volume": 1583.0}, {"date": "1999-07-09", "close": 1.766373, "volume": null}, {"date": "1999-07-12", "close": 1.804278, "volume": 23744.0}, {"date": "1999-07-13", "close": 1.804278, "volume": null}, {"date": "1999-07-14", "close": 1.804278, "volume": null}, {"date": "1999-07-15", "close": 1.89525, "volume": 13050.0}, {"date": "1999-07-16", "close": 1.933155, "volume": 3957.0}, {"date": "1999-07-19", "close": 1.933155, "volume": null}, {"date": "1999-07-20", "close": 1.89525, "volume": 5936.0}, {"date": "1999-07-21", "close": 1.89525, "volume": 6595.0}, {"date": "1999-07-22", "close": 1.933155, "volume": 9234.0}, {"date": "1999-07-23", "close": 1.89525, "volume": 17148.0}, {"date": "1999-07-26", "close": 1.89525, "volume": null}, {"date": "1999-07-27", "close": 1.933155, "volume": 9234.0}, {"date": "1999-07-28", "close": 1.857345, "volume": 3957.0}, {"date": "1999-07-29", "close": 1.933155, "volume": 3957.0}, {"date": "1999-07-30", "close": 1.933155, "volume": null}, {"date": "1999-08-02", "close": 1.781535, "volume": 79145.0}, {"date": "1999-08-03", "close": 1.781535, "volume": null}, {"date": "1999-08-04", "close": 1.789116, "volume": 13191.0}, {"date": "1999-08-05", "close": 1.789116, "volume": null}, {"date": "1999-08-06", "close": 1.827021, "volume": 5290.0}, {"date": "1999-08-09", "close": 1.827021, "volume": null}, {"date": "1999-08-10", "close": 1.89525, "volume": 19786.0}, {"date": "1999-08-11", "close": 1.89525, "volume": null}, {"date": "1999-08-12", "close": 1.89525, "volume": 174805.0}, {"date": "1999-08-13", "close": 1.89525, "volume": 13191.0}, {"date": "1999-08-16", "close": 1.89525, "volume": 5936.0}, {"date": "1999-08-17", "close": 1.887669, "volume": 5936.0}, {"date": "1999-08-18", "close": 1.864926, "volume": 13191.0}, {"date": "1999-08-19", "close": 1.864926, "volume": null}, {"date": "1999-08-20", "close": 1.864926, "volume": null}, {"date": "1999-08-23", "close": 1.880088, "volume": 2638.0}, {"date": "1999-08-24", "close": 1.880088, "volume": null}, {"date": "1999-08-25", "close": 1.880088, "volume": null}, {"date": "1999-08-26", "close": 1.89525, "volume": 114761.0}, {"date": "1999-08-27", "close": 1.89525, "volume": null}, {"date": "1999-08-30", "close": 1.89525, "volume": null}, {"date": "1999-08-31", "close": 1.933155, "volume": 26527.0}, {"date": "1999-09-01", "close": 1.940736, "volume": 26382.0}, {"date": "1999-09-02", "close": 1.940736, "volume": null}, {"date": "1999-09-03", "close": 1.857345, "volume": 77167.0}, {"date": "1999-09-06", "close": 1.857345, "volume": null}, {"date": "1999-09-07", "close": 1.857345, "volume": null}, {"date": "1999-09-08", "close": 1.857345, "volume": null}, {"date": "1999-09-09", "close": 1.857345, "volume": null}, {"date": "1999-09-10", "close": 1.857345, "volume": null}, {"date": "1999-09-13", "close": 2.160585, "volume": 660.0}, {"date": "1999-09-14", "close": 2.160585, "volume": null}, {"date": "1999-09-15", "close": 2.084775, "volume": 9234.0}, {"date": "1999-09-16", "close": 2.084775, "volume": null}, {"date": "1999-09-17", "close": 2.084775, "volume": null}, {"date": "1999-09-20", "close": 2.084775, "volume": null}, {"date": "1999-09-21", "close": 2.084775, "volume": null}, {"date": "1999-09-22", "close": 2.084775, "volume": null}, {"date": "1999-09-23", "close": 2.084775, "volume": null}, {"date": "1999-09-24", "close": 2.084775, "volume": null}, {"date": "1999-09-27", "close": 2.031708, "volume": 11872.0}, {"date": "1999-09-28", "close": 2.04687, "volume": 2638.0}, {"date": "1999-09-29", "close": 2.04687, "volume": null}, {"date": "1999-09-30", "close": 2.12268, "volume": 21105.0}, {"date": "1999-10-01", "close": 2.12268, "volume": null}, {"date": "1999-10-04", "close": 2.04687, "volume": 27173.0}, {"date": "1999-10-05", "close": 2.04687, "volume": 13191.0}, {"date": "1999-10-06", "close": 2.04687, "volume": null}, {"date": "1999-10-07", "close": 2.04687, "volume": null}, {"date": "1999-10-08", "close": 2.04687, "volume": null}, {"date": "1999-10-11", "close": 2.04687, "volume": null}, {"date": "1999-10-12", "close": 2.04687, "volume": null}, {"date": "1999-10-13", "close": 2.04687, "volume": 36934.0}, {"date": "1999-10-14", "close": 2.04687, "volume": 15829.0}, {"date": "1999-10-15", "close": 2.04687, "volume": 42738.0}, {"date": "1999-10-18", "close": 1.97106, "volume": 6595.0}, {"date": "1999-10-19", "close": 2.04687, "volume": 131909.0}, {"date": "1999-10-20", "close": 2.04687, "volume": 13191.0}, {"date": "1999-10-21", "close": 2.04687, "volume": 65954.0}, {"date": "1999-10-22", "close": 2.04687, "volume": null}, {"date": "1999-10-25", "close": 2.04687, "volume": null}, {"date": "1999-10-26", "close": 2.04687, "volume": null}, {"date": "1999-10-27", "close": 2.04687, "volume": 15829.0}, {"date": "1999-10-28", "close": 2.04687, "volume": 6595.0}, {"date": "1999-10-29", "close": 2.04687, "volume": 22424.0}, {"date": "1999-11-01", "close": 2.04687, "volume": null}, {"date": "1999-11-02", "close": 2.04687, "volume": null}, {"date": "1999-11-03", "close": 2.04687, "volume": 41291.0}, {"date": "1999-11-04", "close": 2.04687, "volume": 13191.0}, {"date": "1999-11-05", "close": 2.04687, "volume": null}, {"date": "1999-11-08", "close": 2.04687, "volume": 2456.0}, {"date": "1999-11-09", "close": 2.04687, "volume": null}, {"date": "1999-11-10", "close": 2.04687, "volume": null}, {"date": "1999-11-11", "close": 2.04687, "volume": 14415.0}, {"date": "1999-11-16", "close": 2.04687, "volume": null}, {"date": "1999-11-17", "close": 2.04687, "volume": 13191.0}, {"date": "1999-11-18", "close": 2.04687, "volume": 2638.0}, {"date": "1999-11-19", "close": 2.04687, "volume": null}, {"date": "1999-11-22", "close": 2.04687, "volume": 2638.0}, {"date": "1999-11-23", "close": 2.04687, "volume": null}, {"date": "1999-11-24", "close": 2.04687, "volume": null}, {"date": "1999-11-25", "close": 2.04687, "volume": null}, {"date": "1999-11-26", "close": 2.04687, "volume": null}, {"date": "1999-11-29", "close": 2.04687, "volume": null}, {"date": "1999-11-30", "close": 2.04687, "volume": null}, {"date": "1999-12-01", "close": 2.04687, "volume": null}, {"date": "1999-12-02", "close": 2.04687, "volume": null}, {"date": "1999-12-03", "close": 2.04687, "volume": null}, {"date": "1999-12-06", "close": 2.008965, "volume": 13191.0}, {"date": "1999-12-07", "close": 2.008965, "volume": null}, {"date": "1999-12-08", "close": 2.008965, "volume": null}, {"date": "1999-12-09", "close": 2.008965, "volume": null}, {"date": "1999-12-10", "close": 2.008965, "volume": 1055.0}, {"date": "1999-12-13", "close": 2.008965, "volume": 5540.0}, {"date": "1999-12-14", "close": 2.008965, "volume": null}, {"date": "1999-12-15", "close": 1.933155, "volume": 19786.0}, {"date": "1999-12-16", "close": 2.008965, "volume": 3693.0}, {"date": "1999-12-17", "close": 2.008965, "volume": 9497.0}, {"date": "1999-12-20", "close": 2.016546, "volume": 18203.0}, {"date": "1999-12-21", "close": 2.016546, "volume": 6595.0}, {"date": "1999-12-22", "close": 2.016546, "volume": null}, {"date": "1999-12-23", "close": 2.031708, "volume": 3298.0}, {"date": "1999-12-24", "close": 2.031708, "volume": null}, {"date": "1999-12-27", "close": 2.031708, "volume": null}, {"date": "1999-12-28", "close": 2.031708, "volume": null}, {"date": "1999-12-29", "close": 2.031708, "volume": null}, {"date": "1999-12-30", "close": 2.04687, "volume": 13191.0}, {"date": "1999-12-31", "close": 2.04687, "volume": null}, {"date": "2000-01-03", "close": 2.04687, "volume": null}, {"date": "2000-01-04", "close": 2.04687, "volume": null}, {"date": "2000-01-05", "close": 2.04687, "volume": null}, {"date": "2000-01-06", "close": 2.04687, "volume": null}, {"date": "2000-01-07", "close": 2.04687, "volume": null}, {"date": "2000-01-10", "close": 2.04687, "volume": null}, {"date": "2000-01-11", "close": 2.04687, "volume": null}, {"date": "2000-01-12", "close": 2.04687, "volume": 55771.0}, {"date": "2000-01-13", "close": 2.04687, "volume": null}, {"date": "2000-01-14", "close": 2.031708, "volume": 3079.0}, {"date": "2000-01-17", "close": 2.031708, "volume": 2638.0}, {"date": "2000-01-18", "close": 2.04687, "volume": 52763.0}, {"date": "2000-01-19", "close": 2.04687, "volume": null}, {"date": "2000-01-20", "close": 2.031708, "volume": 3957.0}, {"date": "2000-01-21", "close": 2.04687, "volume": 79145.0}, {"date": "2000-01-24", "close": 2.04687, "volume": 23480.0}, {"date": "2000-01-25", "close": 2.04687, "volume": null}, {"date": "2000-01-26", "close": 2.04687, "volume": null}, {"date": "2000-01-27", "close": 2.031708, "volume": 6595.0}, {"date": "2000-01-28", "close": 2.031708, "volume": 34296.0}, {"date": "2000-01-31", "close": 2.031708, "volume": null}, {"date": "2000-02-01", "close": 2.031708, "volume": 34956.0}, {"date": "2000-02-02", "close": 2.031708, "volume": null}, {"date": "2000-02-03", "close": 1.97106, "volume": 13191.0}, {"date": "2000-02-14", "close": 1.66782, "volume": 2663.0}, {"date": "2000-02-25", "close": 1.705725, "volume": 6595.0}, {"date": "2000-02-28", "close": 1.66782, "volume": 26382.0}, {"date": "2000-02-29", "close": 1.74363, "volume": 13191.0}, {"date": "2000-03-23", "close": 1.66782, "volume": 2638.0}, {"date": "2000-03-28", "close": 1.698144, "volume": 5961.0}, {"date": "2000-03-29", "close": 1.698144, "volume": 634.0}, {"date": "2000-04-11", "close": 1.523781, "volume": 1372.0}, {"date": "2000-04-12", "close": 1.690563, "volume": 3298.0}, {"date": "2000-04-28", "close": 1.690563, "volume": null}, {"date": "2000-05-01", "close": 1.554105, "volume": 2638.0}, {"date": "2000-05-02", "close": 1.59201, "volume": 1319.0}, {"date": "2000-05-04", "close": 1.5162, "volume": 13875.0}, {"date": "2000-05-11", "close": 1.5162, "volume": 3273.0}, {"date": "2000-05-12", "close": 1.554105, "volume": 3957.0}, {"date": "2000-05-15", "close": 1.5162, "volume": 7915.0}, {"date": "2000-05-26", "close": 1.5162, "volume": 264.0}, {"date": "2000-06-27", "close": 1.36458, "volume": 3957.0}, {"date": "2000-06-29", "close": 1.36458, "volume": 2638.0}, {"date": "2000-07-10", "close": 1.44039, "volume": 6332.0}, {"date": "2000-07-19", "close": 1.455552, "volume": 6332.0}, {"date": "2000-07-24", "close": 1.478295, "volume": 6859.0}, {"date": "2000-07-27", "close": 1.478295, "volume": 6332.0}, {"date": "2000-07-28", "close": 1.5162, "volume": 6859.0}, {"date": "2000-07-31", "close": 1.5162, "volume": 8574.0}, {"date": "2000-08-09", "close": 1.417647, "volume": 18467.0}, {"date": "2000-08-15", "close": 1.417647, "volume": 11872.0}, {"date": "2000-08-17", "close": 1.387323, "volume": 1319.0}, {"date": "2000-08-22", "close": 1.417647, "volume": 5936.0}, {"date": "2000-08-25", "close": 1.508619, "volume": 3166.0}, {"date": "2000-08-28", "close": 1.417647, "volume": 6595.0}, {"date": "2000-08-30", "close": 1.508619, "volume": 3298.0}, {"date": "2000-09-01", "close": 1.508619, "volume": 10553.0}, {"date": "2000-09-05", "close": 1.508619, "volume": null}, {"date": "2000-09-06", "close": 1.5162, "volume": 5936.0}, {"date": "2000-09-13", "close": 1.478295, "volume": 3298.0}, {"date": "2000-09-14", "close": 1.425228, "volume": 3298.0}, {"date": "2000-09-15", "close": 1.478295, "volume": 6595.0}, {"date": "2000-09-29", "close": 1.508619, "volume": 1979.0}, {"date": "2000-10-12", "close": 1.5162, "volume": 1319.0}, {"date": "2000-10-20", "close": 1.531362, "volume": 9234.0}, {"date": "2000-10-24", "close": 1.478295, "volume": 6595.0}, {"date": "2000-10-27", "close": 1.478295, "volume": 145100.0}, {"date": "2000-11-01", "close": 1.478295, "volume": 131909.0}, {"date": "2000-11-02", "close": 1.478295, "volume": 39045.0}, {"date": "2000-11-08", "close": 1.5162, "volume": 31658.0}, {"date": "2000-11-10", "close": 1.531362, "volume": 60678.0}, {"date": "2000-11-14", "close": 1.554105, "volume": 26382.0}, {"date": "2000-11-15", "close": 1.538943, "volume": 7915.0}, {"date": "2000-11-16", "close": 1.554105, "volume": 18335.0}, {"date": "2000-11-17", "close": 1.554105, "volume": 51444.0}, {"date": "2000-11-20", "close": 1.554105, "volume": null}, {"date": "2000-11-21", "close": 1.554105, "volume": null}, {"date": "2000-11-22", "close": 1.554105, "volume": null}, {"date": "2000-11-23", "close": 1.546524, "volume": 17148.0}, {"date": "2000-11-24", "close": 1.546524, "volume": 19786.0}, {"date": "2000-11-27", "close": 1.561686, "volume": 151695.0}, {"date": "2000-11-28", "close": 1.561686, "volume": 59359.0}, {"date": "2000-11-29", "close": 1.554105, "volume": 15170.0}, {"date": "2000-11-30", "close": 1.554105, "volume": null}, {"date": "2000-12-01", "close": 1.554105, "volume": null}, {"date": "2000-12-04", "close": 1.554105, "volume": 439.0}, {"date": "2000-12-05", "close": 1.554105, "volume": 13191.0}, {"date": "2000-12-06", "close": 1.546524, "volume": 39573.0}, {"date": "2000-12-07", "close": 1.546524, "volume": null}, {"date": "2000-12-08", "close": 1.576848, "volume": 2638.0}, {"date": "2000-12-11", "close": 1.576848, "volume": null}, {"date": "2000-12-12", "close": 1.576848, "volume": null}, {"date": "2000-12-13", "close": 1.576848, "volume": 5935892.0}, {"date": "2000-12-14", "close": 1.546524, "volume": 660.0}, {"date": "2000-12-15", "close": 1.546524, "volume": null}, {"date": "2000-12-18", "close": 1.5162, "volume": 26382.0}, {"date": "2000-12-19", "close": 1.21296, "volume": 1979.0}, {"date": "2000-12-20", "close": 1.21296, "volume": null}, {"date": "2000-12-21", "close": 1.21296, "volume": null}, {"date": "2000-12-22", "close": 1.21296, "volume": null}, {"date": "2000-12-27", "close": 1.21296, "volume": null}, {"date": "2000-12-28", "close": 1.21296, "volume": 5540166.0}, {"date": "2000-12-29", "close": 1.21296, "volume": null}, {"date": "2001-01-02", "close": 1.21296, "volume": null}, {"date": "2001-01-03", "close": 1.44039, "volume": 6595.0}, {"date": "2001-01-04", "close": 1.44039, "volume": null}, {"date": "2001-01-05", "close": 1.44039, "volume": 19786.0}, {"date": "2001-01-08", "close": 1.44039, "volume": 4749.0}, {"date": "2001-01-09", "close": 1.425228, "volume": 26382.0}, {"date": "2001-01-10", "close": 1.425228, "volume": null}, {"date": "2001-01-11", "close": 1.425228, "volume": null}, {"date": "2001-01-12", "close": 1.425228, "volume": null}, {"date": "2001-01-15", "close": 1.425228, "volume": null}, {"date": "2001-01-16", "close": 1.425228, "volume": null}, {"date": "2001-01-17", "close": 1.425228, "volume": null}, {"date": "2001-01-18", "close": 1.425228, "volume": null}, {"date": "2001-01-19", "close": 1.425228, "volume": null}, {"date": "2001-01-22", "close": 1.425228, "volume": null}, {"date": "2001-01-23", "close": 1.425228, "volume": null}, {"date": "2001-01-24", "close": 1.425228, "volume": null}, {"date": "2001-01-25", "close": 1.425228, "volume": null}, {"date": "2001-01-29", "close": 1.425228, "volume": null}, {"date": "2001-01-30", "close": 1.425228, "volume": null}, {"date": "2001-01-31", "close": 1.425228, "volume": null}, {"date": "2001-02-01", "close": 1.425228, "volume": null}, {"date": "2001-02-02", "close": 1.425228, "volume": null}, {"date": "2001-02-05", "close": 1.425228, "volume": null}, {"date": "2001-02-06", "close": 1.425228, "volume": null}, {"date": "2001-02-07", "close": 1.425228, "volume": null}, {"date": "2001-02-08", "close": 1.425228, "volume": null}, {"date": "2001-02-09", "close": 1.36458, "volume": 31658.0}, {"date": "2001-02-12", "close": 1.36458, "volume": 660.0}, {"date": "2001-02-13", "close": 1.36458, "volume": 7255.0}, {"date": "2001-02-14", "close": 1.36458, "volume": null}, {"date": "2001-02-15", "close": 1.36458, "volume": null}, {"date": "2001-02-16", "close": 1.36458, "volume": null}, {"date": "2001-02-19", "close": 1.36458, "volume": null}, {"date": "2001-02-20", "close": 1.36458, "volume": null}, {"date": "2001-02-21", "close": 1.356999, "volume": 660.0}, {"date": "2001-02-22", "close": 1.356999, "volume": null}, {"date": "2001-02-23", "close": 1.356999, "volume": null}, {"date": "2001-02-26", "close": 1.356999, "volume": null}, {"date": "2001-02-27", "close": 1.356999, "volume": null}, {"date": "2001-02-28", "close": 1.356999, "volume": null}, {"date": "2001-03-01", "close": 1.356999, "volume": null}, {"date": "2001-03-02", "close": 1.356999, "volume": null}, {"date": "2001-03-05", "close": 1.356999, "volume": null}, {"date": "2001-03-06", "close": 1.319094, "volume": 3298.0}, {"date": "2001-03-07", "close": 1.319094, "volume": null}, {"date": "2001-03-08", "close": 1.250865, "volume": 660.0}, {"date": "2001-03-09", "close": 1.250865, "volume": null}, {"date": "2001-03-12", "close": 1.250865, "volume": 26382.0}, {"date": "2001-03-13", "close": 1.250865, "volume": null}, {"date": "2001-03-14", "close": 1.250865, "volume": 3298.0}, {"date": "2001-03-15", "close": 1.21296, "volume": 13191.0}, {"date": "2001-03-16", "close": 1.21296, "volume": null}, {"date": "2001-03-19", "close": 1.21296, "volume": null}, {"date": "2001-03-20", "close": 1.21296, "volume": null}, {"date": "2001-03-21", "close": 1.21296, "volume": null}, {"date": "2001-03-22", "close": 1.21296, "volume": null}, {"date": "2001-03-23", "close": 1.21296, "volume": null}, {"date": "2001-03-26", "close": 1.21296, "volume": null}, {"date": "2001-03-27", "close": 1.21296, "volume": null}, {"date": "2001-03-28", "close": 1.21296, "volume": 2638.0}, {"date": "2001-03-29", "close": 1.21296, "volume": null}, {"date": "2001-03-30", "close": 1.13715, "volume": 3563593.0}, {"date": "2001-04-02", "close": 1.13715, "volume": null}, {"date": "2001-04-03", "close": 1.13715, "volume": null}, {"date": "2001-04-04", "close": 1.13715, "volume": null}, {"date": "2001-04-05", "close": 1.13715, "volume": null}, {"date": "2001-04-06", "close": 1.21296, "volume": 3957.0}, {"date": "2001-04-09", "close": 1.21296, "volume": 2638.0}, {"date": "2001-04-10", "close": 1.21296, "volume": null}, {"date": "2001-04-11", "close": 1.21296, "volume": 25063.0}, {"date": "2001-04-12", "close": 1.21296, "volume": null}, {"date": "2001-04-17", "close": 1.21296, "volume": null}, {"date": "2001-04-18", "close": 1.21296, "volume": null}, {"date": "2001-04-19", "close": 1.13715, "volume": 1319.0}, {"date": "2001-04-20", "close": 1.13715, "volume": null}, {"date": "2001-04-23", "close": 1.13715, "volume": null}, {"date": "2001-04-24", "close": 1.13715, "volume": null}, {"date": "2001-04-26", "close": 1.13715, "volume": null}, {"date": "2001-04-27", "close": 1.21296, "volume": 21105.0}, {"date": "2001-04-30", "close": 1.152312, "volume": 32977.0}, {"date": "2001-05-01", "close": 1.21296, "volume": 3957.0}, {"date": "2001-05-02", "close": 1.21296, "volume": null}, {"date": "2001-05-03", "close": 1.21296, "volume": 18467.0}, {"date": "2001-05-04", "close": 1.21296, "volume": 6760.0}, {"date": "2001-05-07", "close": 1.21296, "volume": 17148.0}, {"date": "2001-05-08", "close": 1.21296, "volume": 1134415.0}, {"date": "2001-05-09", "close": 1.159893, "volume": 6595.0}, {"date": "2001-05-10", "close": 1.159893, "volume": 7255.0}, {"date": "2001-05-11", "close": 1.13715, "volume": 15829.0}, {"date": "2001-05-14", "close": 1.13715, "volume": null}, {"date": "2001-05-15", "close": 1.13715, "volume": 49169.0}, {"date": "2001-05-16", "close": 1.175055, "volume": 25722.0}, {"date": "2001-05-17", "close": 1.190217, "volume": 29020.0}, {"date": "2001-05-18", "close": 1.190217, "volume": null}, {"date": "2001-05-21", "close": 1.21296, "volume": 8574.0}, {"date": "2001-05-22", "close": 1.21296, "volume": 10553.0}, {"date": "2001-05-23", "close": 1.21296, "volume": 17148.0}, {"date": "2001-05-24", "close": 1.167474, "volume": 2638.0}, {"date": "2001-05-25", "close": 1.152312, "volume": 13191.0}, {"date": "2001-05-28", "close": 1.159893, "volume": 39573.0}, {"date": "2001-05-29", "close": 1.159893, "volume": null}, {"date": "2001-05-30", "close": 1.159893, "volume": null}, {"date": "2001-05-31", "close": 1.159893, "volume": null}, {"date": "2001-06-01", "close": 1.159893, "volume": null}, {"date": "2001-06-04", "close": 1.21296, "volume": 9893.0}, {"date": "2001-06-05", "close": 1.21296, "volume": null}, {"date": "2001-06-06", "close": 1.21296, "volume": 22424.0}, {"date": "2001-06-07", "close": 1.220541, "volume": 65954.0}, {"date": "2001-06-08", "close": 1.243284, "volume": 9893.0}, {"date": "2001-06-12", "close": 1.21296, "volume": 40681.0}, {"date": "2001-06-13", "close": 1.21296, "volume": 9234.0}, {"date": "2001-06-14", "close": 1.21296, "volume": null}, {"date": "2001-06-15", "close": 1.21296, "volume": null}, {"date": "2001-06-18", "close": 1.21296, "volume": null}, {"date": "2001-06-19", "close": 1.21296, "volume": null}, {"date": "2001-06-20", "close": 1.21296, "volume": null}, {"date": "2001-06-21", "close": 1.21296, "volume": null}, {"date": "2001-06-22", "close": 1.21296, "volume": null}, {"date": "2001-06-25", "close": 1.13715, "volume": 27912.0}, {"date": "2001-06-26", "close": 1.13715, "volume": 6595.0}, {"date": "2001-06-27", "close": 1.13715, "volume": null}, {"date": "2001-06-28", "close": 1.13715, "volume": 54056.0}, {"date": "2001-06-29", "close": 1.13715, "volume": null}, {"date": "2001-07-02", "close": 1.099245, "volume": 3825.0}, {"date": "2001-07-03", "close": 1.099245, "volume": null}, {"date": "2001-07-04", "close": 1.099245, "volume": null}, {"date": "2001-07-05", "close": 1.099245, "volume": null}, {"date": "2001-07-06", "close": 1.099245, "volume": null}, {"date": "2001-07-09", "close": 1.099245, "volume": null}, {"date": "2001-07-10", "close": 1.099245, "volume": null}, {"date": "2001-07-11", "close": 1.099245, "volume": null}, {"date": "2001-07-12", "close": 1.175055, "volume": 6595.0}, {"date": "2001-07-13", "close": 1.175055, "volume": null}, {"date": "2001-07-16", "close": 1.13715, "volume": 10553.0}, {"date": "2001-07-17", "close": 1.099245, "volume": 23612.0}, {"date": "2001-07-18", "close": 1.099245, "volume": 30075.0}, {"date": "2001-07-19", "close": 1.13715, "volume": 6595.0}, {"date": "2001-07-20", "close": 1.13715, "volume": null}, {"date": "2001-07-23", "close": 1.13715, "volume": 26382.0}, {"date": "2001-07-24", "close": 1.13715, "volume": 14510.0}, {"date": "2001-07-25", "close": 1.13715, "volume": null}, {"date": "2001-07-26", "close": 1.13715, "volume": 2902.0}, {"date": "2001-07-27", "close": 1.13715, "volume": null}, {"date": "2001-07-30", "close": 1.13715, "volume": null}, {"date": "2001-07-31", "close": 1.13715, "volume": null}, {"date": "2001-08-01", "close": 1.099245, "volume": 10553.0}, {"date": "2001-08-02", "close": 1.099245, "volume": null}, {"date": "2001-08-03", "close": 1.099245, "volume": null}, {"date": "2001-08-06", "close": 1.099245, "volume": null}, {"date": "2001-08-07", "close": 1.099245, "volume": null}, {"date": "2001-08-08", "close": 1.13715, "volume": 9234.0}, {"date": "2001-08-09", "close": 1.13715, "volume": null}, {"date": "2001-08-10", "close": 1.13715, "volume": null}, {"date": "2001-08-13", "close": 1.13715, "volume": null}, {"date": "2001-08-14", "close": 1.13715, "volume": null}, {"date": "2001-08-15", "close": 1.13715, "volume": null}, {"date": "2001-08-16", "close": 1.13715, "volume": null}, {"date": "2001-08-17", "close": 1.13715, "volume": null}, {"date": "2001-08-20", "close": 1.21296, "volume": 6595.0}, {"date": "2001-08-21", "close": 1.21296, "volume": null}, {"date": "2001-08-22", "close": 1.21296, "volume": 7255.0}, {"date": "2001-08-23", "close": 1.21296, "volume": 12531.0}, {"date": "2001-08-24", "close": 1.21296, "volume": 3957.0}, {"date": "2001-08-27", "close": 1.21296, "volume": null}, {"date": "2001-08-28", "close": 1.21296, "volume": null}, {"date": "2001-08-29", "close": 1.21296, "volume": null}, {"date": "2001-08-30", "close": 1.21296, "volume": null}, {"date": "2001-08-31", "close": 1.099245, "volume": 10421.0}, {"date": "2001-09-03", "close": 1.099245, "volume": null}, {"date": "2001-09-04", "close": 1.099245, "volume": null}, {"date": "2001-09-05", "close": 1.13715, "volume": 16489.0}, {"date": "2001-09-06", "close": 1.13715, "volume": 6595.0}, {"date": "2001-09-10", "close": 1.152312, "volume": 6595.0}, {"date": "2001-09-11", "close": 1.13715, "volume": 3957.0}, {"date": "2001-09-12", "close": 1.06134, "volume": 1319.0}, {"date": "2001-09-13", "close": 1.06134, "volume": null}, {"date": "2001-09-14", "close": 1.06134, "volume": null}, {"date": "2001-09-17", "close": 1.06134, "volume": null}, {"date": "2001-09-18", "close": 1.06134, "volume": null}, {"date": "2001-09-19", "close": 1.06134, "volume": null}, {"date": "2001-09-20", "close": 1.06134, "volume": null}, {"date": "2001-09-21", "close": 1.06134, "volume": null}, {"date": "2001-09-24", "close": 1.06134, "volume": null}, {"date": "2001-09-25", "close": 1.06134, "volume": null}, {"date": "2001-09-26", "close": 1.06134, "volume": null}, {"date": "2001-09-27", "close": 1.06134, "volume": null}, {"date": "2001-09-28", "close": 1.06134, "volume": null}, {"date": "2001-10-01", "close": 1.06134, "volume": null}, {"date": "2001-10-02", "close": 1.06134, "volume": 52763.0}, {"date": "2001-10-03", "close": 1.06134, "volume": null}, {"date": "2001-10-04", "close": 1.06134, "volume": null}, {"date": "2001-10-05", "close": 1.06134, "volume": null}, {"date": "2001-10-08", "close": 1.06134, "volume": null}, {"date": "2001-10-09", "close": 1.06134, "volume": 26382.0}, {"date": "2001-10-10", "close": 1.06134, "volume": 34296.0}, {"date": "2001-10-11", "close": 1.06134, "volume": 163963.0}, {"date": "2001-10-19", "close": 1.167474, "volume": 2645.0}, {"date": "2001-10-22", "close": 1.175055, "volume": 39573.0}, {"date": "2001-10-23", "close": 1.21296, "volume": 287214.0}, {"date": "2001-10-25", "close": 1.28877, "volume": 6595.0}, {"date": "2001-10-30", "close": 1.28877, "volume": 13191.0}, {"date": "2001-10-31", "close": 1.250865, "volume": 2638.0}, {"date": "2001-11-05", "close": 1.250865, "volume": 5276.0}, {"date": "2001-11-06", "close": 1.250865, "volume": 1979.0}, {"date": "2001-11-07", "close": 1.250865, "volume": 13191.0}, {"date": "2001-11-08", "close": 1.250865, "volume": 176758.0}, {"date": "2001-11-09", "close": 1.81944, "volume": 165051.0}, {"date": "2001-11-12", "close": 1.584429, "volume": 1319.0}, {"date": "2001-11-14", "close": 1.554105, "volume": 10553.0}, {"date": "2001-11-15", "close": 1.447971, "volume": 27701.0}, {"date": "2001-11-16", "close": 1.44039, "volume": 1319.0}, {"date": "2001-11-19", "close": 1.478295, "volume": 73223.0}, {"date": "2001-11-23", "close": 1.478295, "volume": 1306.0}, {"date": "2001-11-26", "close": 1.379742, "volume": 1319.0}, {"date": "2001-11-27", "close": 1.470714, "volume": 215671.0}, {"date": "2001-11-28", "close": 1.5162, "volume": 36934.0}, {"date": "2001-11-29", "close": 1.531362, "volume": 4617.0}, {"date": "2001-11-30", "close": 1.5162, "volume": 32303.0}, {"date": "2001-12-03", "close": 1.531362, "volume": 18467.0}, {"date": "2001-12-04", "close": 1.501038, "volume": 3298.0}, {"date": "2001-12-05", "close": 1.501038, "volume": 7255.0}, {"date": "2001-12-06", "close": 1.5162, "volume": 7917.0}, {"date": "2001-12-07", "close": 1.485876, "volume": 27701.0}, {"date": "2001-12-10", "close": 1.5162, "volume": 8595.0}, {"date": "2001-12-11", "close": 1.478295, "volume": 3936.0}, {"date": "2001-12-13", "close": 1.59201, "volume": 44867.0}, {"date": "2001-12-14", "close": 1.59201, "volume": 39573.0}, {"date": "2001-12-17", "close": 1.561686, "volume": 31262.0}, {"date": "2001-12-18", "close": 1.59201, "volume": 4353.0}, {"date": "2001-12-19", "close": 1.59201, "volume": 25755.0}, {"date": "2001-12-28", "close": 1.584429, "volume": 5540.0}, {"date": "2002-01-04", "close": 1.546524, "volume": 13191.0}, {"date": "2002-01-07", "close": 1.554105, "volume": 26857.0}, {"date": "2002-01-08", "close": 1.554105, "volume": 65691.0}, {"date": "2002-01-09", "close": 1.59201, "volume": 48806.0}, {"date": "2002-01-10", "close": 1.59201, "volume": 2638.0}, {"date": "2002-01-15", "close": 1.59201, "volume": 27002.0}, {"date": "2002-01-16", "close": 1.584429, "volume": 1979.0}, {"date": "2002-01-17", "close": 1.554105, "volume": 13191.0}, {"date": "2002-01-18", "close": 1.554105, "volume": 4841.0}, {"date": "2002-01-21", "close": 1.584429, "volume": 178834.0}, {"date": "2002-01-22", "close": 1.599591, "volume": 168746.0}, {"date": "2002-01-24", "close": 1.59201, "volume": 27701.0}, {"date": "2002-01-25", "close": 1.629915, "volume": 2638.0}, {"date": "2002-01-29", "close": 1.705725, "volume": 9893.0}, {"date": "2002-01-31", "close": 1.66782, "volume": 10553.0}, {"date": "2002-02-04", "close": 1.705725, "volume": 42857.0}, {"date": "2002-02-06", "close": 1.705725, "volume": 32186.0}, {"date": "2002-02-07", "close": 1.705725, "volume": 2638.0}, {"date": "2002-02-11", "close": 1.781535, "volume": 66072.0}, {"date": "2002-02-12", "close": 1.81944, "volume": 5276.0}, {"date": "2002-02-14", "close": 1.804278, "volume": 1319.0}, {"date": "2002-02-15", "close": 1.887669, "volume": 12795.0}, {"date": "2002-02-20", "close": 1.857345, "volume": 30339.0}, {"date": "2002-02-21", "close": 1.857345, "volume": 2638.0}, {"date": "2002-02-22", "close": 1.933155, "volume": 115420.0}, {"date": "2002-02-26", "close": 1.933155, "volume": 13191.0}, {"date": "2002-02-27", "close": 1.66782, "volume": 301177.0}, {"date": "2002-02-28", "close": 1.59201, "volume": 266086.0}, {"date": "2002-03-01", "close": 1.66782, "volume": 70.0}, {"date": "2002-03-04", "close": 1.705725, "volume": 13191.0}, {"date": "2002-03-05", "close": 1.74363, "volume": 2638.0}, {"date": "2002-03-07", "close": 1.781535, "volume": 3298.0}, {"date": "2002-03-13", "close": 1.660239, "volume": 1249.0}, {"date": "2002-03-14", "close": 1.736049, "volume": 1319.0}, {"date": "2002-03-15", "close": 1.89525, "volume": 30784.0}, {"date": "2002-03-18", "close": 1.857345, "volume": 19786.0}, {"date": "2002-03-19", "close": 1.857345, "volume": 18467.0}, {"date": "2002-03-20", "close": 1.97106, "volume": 39441.0}, {"date": "2002-03-22", "close": 1.933155, "volume": 59359.0}, {"date": "2002-03-25", "close": 1.97106, "volume": 128743.0}, {"date": "2002-03-26", "close": 1.902831, "volume": 16357.0}, {"date": "2002-04-02", "close": 1.933155, "volume": 7255.0}, {"date": "2002-04-05", "close": 1.89525, "volume": 528.0}, {"date": "2002-04-10", "close": 1.74363, "volume": 3825.0}, {"date": "2002-04-11", "close": 1.74363, "volume": 1979.0}, {"date": "2002-04-15", "close": 1.81944, "volume": 10553.0}, {"date": "2002-04-17", "close": 1.81944, "volume": 3298.0}, {"date": "2002-04-22", "close": 1.81944, "volume": 1979.0}, {"date": "2002-04-24", "close": 1.74363, "volume": 3957.0}, {"date": "2002-04-26", "close": 1.74363, "volume": 11872.0}, {"date": "2002-05-01", "close": 1.74363, "volume": 660.0}, {"date": "2002-05-06", "close": 1.629915, "volume": 15829.0}, {"date": "2002-05-07", "close": 1.629915, "volume": 660.0}, {"date": "2002-05-09", "close": 1.508619, "volume": 14120.0}, {"date": "2002-05-10", "close": 1.470714, "volume": 1979.0}, {"date": "2002-05-15", "close": 1.501038, "volume": 45509.0}, {"date": "2002-05-17", "close": 1.5162, "volume": 38127.0}, {"date": "2002-05-20", "close": 1.576848, "volume": 9234.0}, {"date": "2002-05-21", "close": 1.554105, "volume": 14637.0}, {"date": "2002-05-22", "close": 1.554105, "volume": 6595.0}, {"date": "2002-05-27", "close": 1.478295, "volume": 10426.0}, {"date": "2002-05-29", "close": 1.44039, "volume": 6595.0}, {"date": "2002-05-30", "close": 1.478295, "volume": 1319.0}, {"date": "2002-05-31", "close": 1.478295, "volume": 11872.0}, {"date": "2002-06-03", "close": 1.485876, "volume": 13191.0}, {"date": "2002-06-05", "close": 1.485876, "volume": 6595.0}, {"date": "2002-06-06", "close": 1.538943, "volume": 17742.0}, {"date": "2002-06-07", "close": 1.554105, "volume": 6595.0}, {"date": "2002-06-17", "close": 1.485876, "volume": 5092.0}, {"date": "2002-06-19", "close": 1.5162, "volume": 6595.0}, {"date": "2002-06-21", "close": 1.44039, "volume": 90384.0}, {"date": "2002-06-26", "close": 1.485876, "volume": 6933.0}, {"date": "2002-06-27", "close": 1.5162, "volume": 3957.0}, {"date": "2002-06-28", "close": 1.531362, "volume": 15829.0}, {"date": "2002-07-09", "close": 1.478295, "volume": 2638.0}, {"date": "2002-07-15", "close": 1.501038, "volume": 1319.0}, {"date": "2002-07-16", "close": 1.501038, "volume": 3957.0}, {"date": "2002-07-17", "close": 1.478295, "volume": 20768.0}, {"date": "2002-07-18", "close": 1.44039, "volume": 25722.0}, {"date": "2002-07-22", "close": 1.478295, "volume": 791.0}, {"date": "2002-07-31", "close": 1.44039, "volume": 2638.0}, {"date": "2002-08-01", "close": 1.44039, "volume": 9946.0}, {"date": "2002-08-05", "close": 1.36458, "volume": 7020.0}, {"date": "2002-08-06", "close": 1.36458, "volume": 5379.0}, {"date": "2002-08-14", "close": 1.36458, "volume": 15829.0}, {"date": "2002-08-15", "close": 1.36458, "volume": 23744.0}, {"date": "2002-08-19", "close": 1.334256, "volume": 1979.0}, {"date": "2002-08-20", "close": 1.334256, "volume": 2638.0}, {"date": "2002-08-23", "close": 1.402485, "volume": 180764.0}, {"date": "2002-08-26", "close": 1.334256, "volume": 1979.0}, {"date": "2002-08-30", "close": 1.478295, "volume": 5276.0}, {"date": "2002-09-02", "close": 1.501038, "volume": 660.0}, {"date": "2002-09-03", "close": 1.59201, "volume": 20123.0}, {"date": "2002-09-04", "close": 1.645077, "volume": 34296.0}, {"date": "2002-09-05", "close": 1.66782, "volume": 9985.0}, {"date": "2002-09-06", "close": 1.66782, "volume": 13191.0}, {"date": "2002-09-09", "close": 1.66782, "volume": 660.0}, {"date": "2002-09-10", "close": 1.66782, "volume": 3298.0}, {"date": "2002-09-11", "close": 1.629915, "volume": 2638.0}, {"date": "2002-09-12", "close": 1.59201, "volume": 19694.0}, {"date": "2002-09-16", "close": 1.59201, "volume": 10553.0}, {"date": "2002-09-19", "close": 1.59201, "volume": 6595.0}, {"date": "2002-09-23", "close": 1.5162, "volume": 633.0}, {"date": "2002-09-26", "close": 1.59201, "volume": 27041.0}, {"date": "2002-09-27", "close": 1.59201, "volume": 14510.0}, {"date": "2002-10-02", "close": 1.629915, "volume": 7915.0}, {"date": "2002-10-03", "close": 1.66782, "volume": 13191.0}, {"date": "2002-10-04", "close": 1.74363, "volume": 13191.0}, {"date": "2002-10-09", "close": 1.66782, "volume": 330.0}, {"date": "2002-10-15", "close": 1.660239, "volume": 264.0}, {"date": "2002-10-16", "close": 1.660239, "volume": 11872.0}, {"date": "2002-10-17", "close": 1.478295, "volume": 6595.0}, {"date": "2002-10-18", "close": 1.629915, "volume": 6595.0}, {"date": "2002-10-21", "close": 1.660239, "volume": 39968.0}, {"date": "2002-11-04", "close": 1.554105, "volume": 1319.0}, {"date": "2002-11-06", "close": 1.554105, "volume": 79145.0}, {"date": "2002-11-08", "close": 1.576848, "volume": 5276.0}, {"date": "2002-11-18", "close": 1.538943, "volume": 1319.0}, {"date": "2002-11-19", "close": 1.538943, "volume": 6595.0}, {"date": "2002-11-26", "close": 1.538943, "volume": 5276.0}, {"date": "2002-11-28", "close": 1.554105, "volume": 4617.0}, {"date": "2002-12-06", "close": 1.470714, "volume": 1319.0}, {"date": "2002-12-12", "close": 1.493457, "volume": 13191.0}, {"date": "2002-12-31", "close": 1.493457, "volume": 14510.0}, {"date": "2003-01-17", "close": 1.5162, "volume": 13191.0}, {"date": "2003-01-20", "close": 1.5162, "volume": 3957.0}, {"date": "2003-01-22", "close": 1.44039, "volume": 38254.0}, {"date": "2003-01-23", "close": 1.5162, "volume": 791.0}, {"date": "2003-01-24", "close": 1.501038, "volume": 5936.0}, {"date": "2003-01-28", "close": 1.5162, "volume": 8755.0}, {"date": "2003-01-29", "close": 1.5162, "volume": 2457.0}, {"date": "2003-02-07", "close": 1.478295, "volume": 1319.0}, {"date": "2003-02-10", "close": 1.44039, "volume": 2012.0}, {"date": "2003-02-14", "close": 1.394904, "volume": 9234.0}, {"date": "2003-02-17", "close": 1.36458, "volume": 9860.0}, {"date": "2003-02-18", "close": 1.36458, "volume": 6595.0}, {"date": "2003-02-19", "close": 1.349418, "volume": 1319.0}, {"date": "2003-02-27", "close": 1.296351, "volume": 5276.0}, {"date": "2003-03-07", "close": 1.273608, "volume": 1583.0}, {"date": "2003-03-11", "close": 1.197798, "volume": 26382.0}, {"date": "2003-03-12", "close": 1.21296, "volume": 12311.0}, {"date": "2003-03-13", "close": 1.36458, "volume": 22178.0}, {"date": "2003-03-18", "close": 1.455552, "volume": 9234.0}, {"date": "2003-03-19", "close": 1.455552, "volume": 8161.0}, {"date": "2003-03-20", "close": 1.44039, "volume": 13191.0}, {"date": "2003-03-25", "close": 1.417647, "volume": 9893.0}, {"date": "2003-03-26", "close": 1.44039, "volume": 528.0}, {"date": "2003-03-27", "close": 1.478295, "volume": 19786.0}, {"date": "2003-03-28", "close": 1.478295, "volume": 4370.0}, {"date": "2003-04-01", "close": 1.44039, "volume": 13191.0}, {"date": "2003-04-02", "close": 1.44039, "volume": 16489.0}, {"date": "2003-04-03", "close": 1.44039, "volume": 23084.0}, {"date": "2003-04-07", "close": 1.478295, "volume": 42209.0}, {"date": "2003-04-08", "close": 1.478295, "volume": 23745.0}, {"date": "2003-04-09", "close": 1.44039, "volume": 2638.0}, {"date": "2003-04-15", "close": 1.44039, "volume": 13191.0}, {"date": "2003-04-16", "close": 1.44039, "volume": 3957.0}, {"date": "2003-04-17", "close": 1.478295, "volume": 29019.0}, {"date": "2003-04-22", "close": 1.5162, "volume": 80629.0}, {"date": "2003-04-23", "close": 1.5162, "volume": 27701.0}, {"date": "2003-04-24", "close": 1.561686, "volume": 9234.0}, {"date": "2003-04-28", "close": 1.5162, "volume": 26382.0}, {"date": "2003-04-29", "close": 1.5162, "volume": 46960.0}, {"date": "2003-04-30", "close": 1.5162, "volume": 173460.0}, {"date": "2003-05-02", "close": 1.554105, "volume": 6595.0}, {"date": "2003-05-08", "close": 1.538943, "volume": 3034.0}, {"date": "2003-05-15", "close": 1.485876, "volume": 6595.0}, {"date": "2003-05-19", "close": 1.538943, "volume": 13191.0}, {"date": "2003-05-22", "close": 1.554105, "volume": 36226.0}, {"date": "2003-05-26", "close": 1.59201, "volume": 39573.0}, {"date": "2003-05-27", "close": 1.622334, "volume": 6595.0}, {"date": "2003-05-28", "close": 1.66782, "volume": 27701.0}, {"date": "2003-05-29", "close": 1.637496, "volume": 3390.0}, {"date": "2003-05-30", "close": 1.66782, "volume": 64635.0}, {"date": "2003-06-05", "close": 1.66782, "volume": 26382.0}, {"date": "2003-06-10", "close": 1.66782, "volume": 14510.0}, {"date": "2003-06-11", "close": 1.66782, "volume": 3298.0}, {"date": "2003-06-12", "close": 1.74363, "volume": 6595.0}, {"date": "2003-06-17", "close": 1.781535, "volume": 7915.0}, {"date": "2003-06-18", "close": 1.637496, "volume": 3298.0}, {"date": "2003-06-19", "close": 1.781535, "volume": 14846.0}, {"date": "2003-06-26", "close": 1.781535, "volume": 32977.0}, {"date": "2003-07-08", "close": 1.74363, "volume": 3100.0}, {"date": "2003-07-09", "close": 1.66782, "volume": 3496.0}, {"date": "2003-07-10", "close": 1.705725, "volume": 2810.0}, {"date": "2003-07-11", "close": 1.705725, "volume": 10381.0}, {"date": "2003-07-16", "close": 1.74363, "volume": 198035.0}, {"date": "2003-07-18", "close": 1.766373, "volume": 1477.0}, {"date": "2003-07-21", "close": 1.781535, "volume": 132898.0}, {"date": "2003-07-22", "close": 1.766373, "volume": 1319.0}, {"date": "2003-07-24", "close": 1.81944, "volume": 37558.0}, {"date": "2003-07-25", "close": 1.89525, "volume": 7915.0}, {"date": "2003-07-28", "close": 1.97106, "volume": 73434.0}, {"date": "2003-07-30", "close": 1.940736, "volume": 30339.0}, {"date": "2003-08-05", "close": 1.81944, "volume": 2428.0}, {"date": "2003-08-07", "close": 1.925574, "volume": 21105.0}, {"date": "2003-08-12", "close": 1.97106, "volume": 5241.0}, {"date": "2003-08-13", "close": 1.97106, "volume": 39573.0}, {"date": "2003-08-14", "close": 2.008965, "volume": 32977.0}, {"date": "2003-08-15", "close": 2.084775, "volume": 185848.0}, {"date": "2003-08-18", "close": 2.04687, "volume": 43833.0}, {"date": "2003-08-20", "close": 2.024127, "volume": 118718.0}, {"date": "2003-08-21", "close": 2.04687, "volume": 5804.0}, {"date": "2003-08-22", "close": 2.04687, "volume": 131909.0}, {"date": "2003-08-27", "close": 2.084775, "volume": 1649.0}, {"date": "2003-09-01", "close": 2.084775, "volume": 6595.0}, {"date": "2003-09-03", "close": 2.084775, "volume": 15829.0}, {"date": "2003-09-09", "close": 2.107518, "volume": 34626.0}, {"date": "2003-09-10", "close": 2.04687, "volume": 76243.0}, {"date": "2003-09-12", "close": 2.12268, "volume": 15829.0}, {"date": "2003-09-15", "close": 2.137842, "volume": 32977.0}, {"date": "2003-09-18", "close": 2.19849, "volume": 54808.0}, {"date": "2003-09-19", "close": 2.35011, "volume": 186795.0}, {"date": "2003-09-22", "close": 2.42592, "volume": 5844.0}, {"date": "2003-09-24", "close": 2.42592, "volume": 32977.0}, {"date": "2003-09-26", "close": 2.388015, "volume": 3298.0}, {"date": "2003-10-07", "close": 2.35011, "volume": 82228.0}, {"date": "2003-10-08", "close": 2.35011, "volume": 6595.0}, {"date": "2003-10-09", "close": 2.35011, "volume": 6595.0}, {"date": "2003-10-10", "close": 2.388015, "volume": 11080.0}, {"date": "2003-10-13", "close": 2.42592, "volume": 19724.0}, {"date": "2003-10-14", "close": 2.42592, "volume": 660.0}, {"date": "2003-10-15", "close": 2.42592, "volume": 5936.0}, {"date": "2003-10-20", "close": 2.463825, "volume": 48272.0}, {"date": "2003-10-21", "close": 2.478987, "volume": 18467.0}, {"date": "2003-10-22", "close": 2.539635, "volume": 9761.0}, {"date": "2003-10-23", "close": 2.516892, "volume": 13191.0}, {"date": "2003-10-28", "close": 2.463825, "volume": 1187.0}, {"date": "2003-10-29", "close": 2.463825, "volume": 132.0}, {"date": "2003-10-30", "close": 2.463825, "volume": 699.0}, {"date": "2003-11-03", "close": 2.35011, "volume": 10553.0}, {"date": "2003-11-04", "close": 2.42592, "volume": 2638.0}, {"date": "2003-11-07", "close": 2.418339, "volume": 11872.0}, {"date": "2003-11-11", "close": 2.418339, "volume": 3957.0}, {"date": "2003-11-12", "close": 2.418339, "volume": 2638.0}, {"date": "2003-11-20", "close": 2.388015, "volume": 6595.0}, {"date": "2003-11-21", "close": 2.388015, "volume": 660.0}, {"date": "2003-11-24", "close": 2.388015, "volume": 4617.0}, {"date": "2003-11-25", "close": 2.388015, "volume": 29020.0}, {"date": "2003-12-02", "close": 2.2743, "volume": 220266.0}, {"date": "2003-12-03", "close": 2.2743, "volume": 422.0}, {"date": "2003-12-05", "close": 2.236395, "volume": 52763.0}, {"date": "2003-12-09", "close": 2.183328, "volume": 2638.0}, {"date": "2003-12-10", "close": 2.19849, "volume": 101080.0}, {"date": "2003-12-12", "close": 2.266719, "volume": 660.0}, {"date": "2003-12-18", "close": 2.2743, "volume": 660.0}, {"date": "2003-12-22", "close": 2.2743, "volume": 660.0}, {"date": "2003-12-23", "close": 2.312205, "volume": 19168.0}, {"date": "2003-12-29", "close": 2.2743, "volume": 441.0}, {"date": "2003-12-31", "close": 2.380434, "volume": 475.0}, {"date": "2004-01-13", "close": 2.312205, "volume": 40.0}, {"date": "2004-02-03", "close": 2.410758, "volume": 11212.0}, {"date": "2004-02-05", "close": 2.35011, "volume": 19786.0}, {"date": "2004-02-06", "close": 2.312205, "volume": 11212.0}, {"date": "2004-02-09", "close": 2.312205, "volume": 13191.0}, {"date": "2004-02-12", "close": 2.456244, "volume": 32581.0}, {"date": "2004-02-17", "close": 2.388015, "volume": 13191.0}, {"date": "2004-02-23", "close": 2.380434, "volume": 5276.0}, {"date": "2004-02-24", "close": 2.410758, "volume": 2111.0}, {"date": "2004-02-26", "close": 2.42592, "volume": 1055.0}, {"date": "2004-02-27", "close": 2.42592, "volume": 1319.0}, {"date": "2004-03-09", "close": 2.42592, "volume": 19786.0}, {"date": "2004-03-11", "close": 2.516892, "volume": 59359.0}, {"date": "2004-03-12", "close": 2.516892, "volume": 1319.0}, {"date": "2004-03-15", "close": 2.516892, "volume": 1319.0}, {"date": "2004-03-18", "close": 2.486568, "volume": 26382.0}, {"date": "2004-03-22", "close": 2.50173, "volume": 32977.0}, {"date": "2004-03-23", "close": 2.50173, "volume": 2638.0}, {"date": "2004-03-25", "close": 2.50173, "volume": 4617.0}, {"date": "2004-03-26", "close": 2.50173, "volume": 120696.0}, {"date": "2004-03-31", "close": 2.494149, "volume": 1227.0}, {"date": "2004-04-01", "close": 2.50173, "volume": 145175.0}, {"date": "2004-04-02", "close": 2.50173, "volume": 26382.0}, {"date": "2004-04-05", "close": 2.50173, "volume": 21633.0}, {"date": "2004-04-13", "close": 2.539635, "volume": 3893.0}, {"date": "2004-04-14", "close": 2.509311, "volume": 6595.0}, {"date": "2004-04-19", "close": 2.539635, "volume": 39177.0}, {"date": "2004-04-20", "close": 2.539635, "volume": 4738.0}, {"date": "2004-04-21", "close": 2.615445, "volume": 39573.0}, {"date": "2004-04-22", "close": 2.57754, "volume": 1319.0}, {"date": "2004-04-23", "close": 2.623026, "volume": 24865.0}, {"date": "2004-04-26", "close": 2.623026, "volume": 2356.0}, {"date": "2004-04-27", "close": 2.645769, "volume": 4240.0}, {"date": "2004-04-28", "close": 2.630607, "volume": 6680.0}, {"date": "2004-04-30", "close": 2.638188, "volume": 1270.0}, {"date": "2004-05-03", "close": 2.547216, "volume": 7915.0}, {"date": "2004-05-04", "close": 2.547216, "volume": 538.0}, {"date": "2004-05-10", "close": 2.50173, "volume": 528.0}, {"date": "2004-05-11", "close": 2.478987, "volume": 781.0}, {"date": "2004-05-13", "close": 2.569959, "volume": 22424.0}, {"date": "2004-05-17", "close": 2.569959, "volume": 19127.0}, {"date": "2004-05-18", "close": 2.57754, "volume": 100910.0}, {"date": "2004-05-27", "close": 2.539635, "volume": 14535.0}, {"date": "2004-05-28", "close": 2.562378, "volume": 13191.0}, {"date": "2004-06-01", "close": 2.50173, "volume": 26382.0}, {"date": "2004-06-08", "close": 2.50173, "volume": 1319.0}, {"date": "2004-06-10", "close": 2.50173, "volume": 15829.0}, {"date": "2004-06-11", "close": 2.539635, "volume": 35797.0}, {"date": "2004-06-15", "close": 2.524473, "volume": 25326.0}, {"date": "2004-06-18", "close": 2.539635, "volume": 13191.0}, {"date": "2004-06-22", "close": 2.539635, "volume": 1319.0}, {"date": "2004-06-24", "close": 2.645769, "volume": 52763.0}, {"date": "2004-06-25", "close": 2.615445, "volume": 4234.0}, {"date": "2004-06-29", "close": 2.65335, "volume": 61720.0}, {"date": "2004-07-02", "close": 2.645769, "volume": 14681.0}, {"date": "2004-07-05", "close": 2.547216, "volume": 2820.0}, {"date": "2004-07-06", "close": 2.65335, "volume": 15991.0}, {"date": "2004-07-07", "close": 2.691255, "volume": 2374.0}, {"date": "2004-07-12", "close": 2.72916, "volume": 3957.0}, {"date": "2004-07-14", "close": 2.918685, "volume": 1319.0}, {"date": "2004-07-16", "close": 2.95659, "volume": 18467.0}, {"date": "2004-07-19", "close": 2.88078, "volume": 5276.0}, {"date": "2004-07-22", "close": 2.88078, "volume": 26382.0}, {"date": "2004-07-23", "close": 2.918685, "volume": 13191.0}, {"date": "2004-07-26", "close": 2.918685, "volume": 5220.0}, {"date": "2004-07-27", "close": 2.918685, "volume": 6200.0}, {"date": "2004-07-28", "close": 2.88078, "volume": 1979.0}, {"date": "2004-08-02", "close": 2.95659, "volume": 6764.0}, {"date": "2004-08-04", "close": 2.95659, "volume": 4502.0}, {"date": "2004-08-06", "close": 2.941428, "volume": 356.0}, {"date": "2004-08-09", "close": 2.903523, "volume": 462.0}, {"date": "2004-08-17", "close": 2.88078, "volume": 44849.0}, {"date": "2004-08-19", "close": 2.918685, "volume": 19786.0}, {"date": "2004-08-25", "close": 2.941428, "volume": 6239.0}, {"date": "2004-08-27", "close": 2.994495, "volume": 6595.0}, {"date": "2004-08-30", "close": 2.994495, "volume": 2638.0}, {"date": "2004-08-31", "close": 2.95659, "volume": 2770.0}, {"date": "2004-09-01", "close": 2.994495, "volume": 3957.0}, {"date": "2004-09-09", "close": 3.0324, "volume": 39177.0}, {"date": "2004-09-10", "close": 3.070305, "volume": 26382.0}, {"date": "2004-09-13", "close": 3.100629, "volume": 4415.0}, {"date": "2004-09-14", "close": 3.100629, "volume": 91017.0}, {"date": "2004-09-16", "close": 3.176439, "volume": 59177.0}, {"date": "2004-09-17", "close": 3.146115, "volume": 14510.0}, {"date": "2004-09-20", "close": 3.168858, "volume": 18817.0}, {"date": "2004-09-21", "close": 3.168858, "volume": 5092.0}, {"date": "2004-09-22", "close": 3.153696, "volume": 4551.0}, {"date": "2004-09-23", "close": 3.10821, "volume": 14510.0}, {"date": "2004-09-27", "close": 3.10821, "volume": 18203.0}, {"date": "2004-09-29", "close": 3.10821, "volume": 12238.0}, {"date": "2004-09-30", "close": 3.10821, "volume": 11872.0}, {"date": "2004-10-01", "close": 3.146115, "volume": 1134.0}, {"date": "2004-10-05", "close": 3.115791, "volume": 1319.0}, {"date": "2004-10-06", "close": 3.123372, "volume": 3664.0}, {"date": "2004-10-08", "close": 3.168858, "volume": 1134.0}, {"date": "2004-10-12", "close": 3.168858, "volume": 132.0}, {"date": "2004-10-13", "close": 3.168858, "volume": 627.0}, {"date": "2004-10-14", "close": 3.18402, "volume": 4729.0}, {"date": "2004-10-15", "close": 3.18402, "volume": 943.0}, {"date": "2004-10-18", "close": 3.146115, "volume": 1642.0}, {"date": "2004-10-19", "close": 3.146115, "volume": 46788.0}, {"date": "2004-10-20", "close": 3.18402, "volume": 5975.0}, {"date": "2004-10-21", "close": 3.18402, "volume": 989.0}, {"date": "2004-10-26", "close": 3.18402, "volume": 3693.0}, {"date": "2004-10-27", "close": 3.18402, "volume": 18755.0}, {"date": "2004-10-28", "close": 3.25983, "volume": 396.0}, {"date": "2004-11-03", "close": 3.252249, "volume": 1319.0}, {"date": "2004-11-04", "close": 3.297735, "volume": 59319.0}, {"date": "2004-11-08", "close": 3.297735, "volume": 2111.0}, {"date": "2004-11-09", "close": 3.297735, "volume": 396.0}, {"date": "2004-11-10", "close": 3.274992, "volume": 1930.0}, {"date": "2004-11-11", "close": 3.320478, "volume": 13415.0}, {"date": "2004-11-12", "close": 3.312897, "volume": 3737.0}, {"date": "2004-11-15", "close": 3.297735, "volume": 11186.0}, {"date": "2004-11-18", "close": 3.297735, "volume": 8794.0}, {"date": "2004-11-22", "close": 3.297735, "volume": 2638.0}, {"date": "2004-11-23", "close": 3.297735, "volume": 660.0}, {"date": "2004-11-24", "close": 3.320478, "volume": 14510.0}, {"date": "2004-11-26", "close": 3.320478, "volume": 7539.0}, {"date": "2004-11-29", "close": 3.33564, "volume": 13191.0}, {"date": "2004-11-30", "close": 3.33564, "volume": 163722.0}, {"date": "2004-12-01", "close": 3.41145, "volume": 35615.0}, {"date": "2004-12-03", "close": 3.525165, "volume": 34560.0}, {"date": "2004-12-06", "close": 3.525165, "volume": 37291.0}, {"date": "2004-12-07", "close": 3.532746, "volume": 32162.0}, {"date": "2004-12-08", "close": 3.532746, "volume": 132.0}, {"date": "2004-12-09", "close": 3.532746, "volume": 16086.0}, {"date": "2004-12-13", "close": 3.532746, "volume": 4769.0}, {"date": "2004-12-14", "close": 3.525165, "volume": 19437.0}, {"date": "2004-12-17", "close": 3.449355, "volume": 6595.0}, {"date": "2004-12-20", "close": 3.449355, "volume": 19786.0}, {"date": "2004-12-21", "close": 3.449355, "volume": 21105.0}, {"date": "2004-12-22", "close": 3.449355, "volume": 26382.0}, {"date": "2005-01-05", "close": 3.449355, "volume": 2308.0}, {"date": "2005-01-11", "close": 3.449355, "volume": 8178.0}, {"date": "2005-01-14", "close": 3.479679, "volume": 12729.0}, {"date": "2005-01-28", "close": 3.396288, "volume": 6562.0}, {"date": "2005-02-03", "close": 3.41145, "volume": 53795.0}, {"date": "2005-02-11", "close": 3.373545, "volume": 1603.0}, {"date": "2005-02-14", "close": 3.365964, "volume": 2915.0}, {"date": "2005-02-23", "close": 3.41145, "volume": 101388.0}, {"date": "2005-03-02", "close": 3.33564, "volume": 3298.0}, {"date": "2005-03-04", "close": 3.229506, "volume": 2638.0}, {"date": "2005-03-07", "close": 3.33564, "volume": 3957.0}, {"date": "2005-03-08", "close": 3.365964, "volume": 86664.0}, {"date": "2005-03-09", "close": 3.365964, "volume": 220925.0}, {"date": "2005-03-14", "close": 3.419031, "volume": 79145.0}, {"date": "2005-03-16", "close": 3.449355, "volume": 60670.0}, {"date": "2005-03-17", "close": 3.464517, "volume": 10487.0}, {"date": "2005-03-21", "close": 3.464517, "volume": 2704.0}, {"date": "2005-03-22", "close": 3.441774, "volume": 4172.0}, {"date": "2005-03-31", "close": 3.358383, "volume": 42211.0}, {"date": "2005-04-04", "close": 3.373545, "volume": 60942.0}, {"date": "2005-04-06", "close": 3.373545, "volume": 3839.0}, {"date": "2005-04-07", "close": 3.373545, "volume": 10408.0}, {"date": "2005-04-11", "close": 3.312897, "volume": 43717.0}, {"date": "2005-04-12", "close": 3.229506, "volume": 17148.0}, {"date": "2005-04-15", "close": 3.18402, "volume": 19786.0}, {"date": "2005-04-18", "close": 3.10821, "volume": 52763.0}, {"date": "2005-04-19", "close": 3.070305, "volume": 26382.0}, {"date": "2005-04-20", "close": 3.070305, "volume": 19786.0}, {"date": "2005-04-21", "close": 3.0324, "volume": 35935.0}, {"date": "2005-04-26", "close": 3.0324, "volume": 67225.0}, {"date": "2005-04-27", "close": 2.95659, "volume": 14906.0}, {"date": "2005-04-28", "close": 2.95659, "volume": 923.0}, {"date": "2005-04-29", "close": 2.842875, "volume": 86787.0}, {"date": "2005-05-02", "close": 2.80497, "volume": 92345.0}, {"date": "2005-05-03", "close": 2.80497, "volume": 59359.0}, {"date": "2005-05-10", "close": 2.691255, "volume": 17148.0}, {"date": "2005-05-11", "close": 2.80497, "volume": 26382.0}, {"date": "2005-05-12", "close": 2.80497, "volume": 8206.0}, {"date": "2005-05-17", "close": 2.767065, "volume": 2345.0}, {"date": "2005-05-20", "close": 2.789808, "volume": 9234.0}, {"date": "2005-05-23", "close": 2.994495, "volume": 3298.0}, {"date": "2005-05-26", "close": 3.0324, "volume": 8574.0}, {"date": "2005-05-31", "close": 3.0324, "volume": 2638.0}, {"date": "2005-06-01", "close": 3.0324, "volume": 11063.0}, {"date": "2005-06-06", "close": 3.10821, "volume": 1319.0}, {"date": "2005-06-07", "close": 3.10821, "volume": 25063.0}, {"date": "2005-06-08", "close": 3.10821, "volume": 23601.0}, {"date": "2005-06-10", "close": 3.10821, "volume": 3699.0}, {"date": "2005-06-16", "close": 3.10821, "volume": 42389.0}, {"date": "2005-06-17", "close": 3.146115, "volume": 185.0}, {"date": "2005-06-21", "close": 3.009657, "volume": 6092.0}, {"date": "2005-06-24", "close": 3.0324, "volume": 1772.0}, {"date": "2005-07-01", "close": 3.0324, "volume": 185.0}, {"date": "2005-07-07", "close": 3.0324, "volume": 1320832.0}, {"date": "2005-07-11", "close": 3.0324, "volume": 11872.0}, {"date": "2005-07-12", "close": 3.18402, "volume": 3957.0}, {"date": "2005-07-13", "close": 3.18402, "volume": 2111.0}, {"date": "2005-07-14", "close": 3.25983, "volume": 9234.0}, {"date": "2005-07-19", "close": 3.25983, "volume": 26250.0}, {"date": "2005-07-20", "close": 3.297735, "volume": 31658.0}, {"date": "2005-07-27", "close": 3.18402, "volume": 7915.0}, {"date": "2005-07-28", "close": 3.18402, "volume": 3298.0}, {"date": "2005-07-29", "close": 3.25983, "volume": 1319.0}, {"date": "2005-08-02", "close": 3.25983, "volume": 3957.0}, {"date": "2005-08-10", "close": 3.297735, "volume": 15829.0}, {"date": "2005-08-11", "close": 3.191601, "volume": 15829.0}, {"date": "2005-08-12", "close": 3.18402, "volume": 27488.0}, {"date": "2005-08-19", "close": 3.229506, "volume": 528.0}, {"date": "2005-08-23", "close": 3.297735, "volume": 3957.0}, {"date": "2005-08-25", "close": 3.297735, "volume": 19699.0}, {"date": "2005-08-29", "close": 3.191601, "volume": 711.0}, {"date": "2005-09-01", "close": 3.373545, "volume": 60948.0}, {"date": "2005-09-13", "close": 3.297735, "volume": 6318.0}, {"date": "2005-09-15", "close": 3.25983, "volume": 6872.0}, {"date": "2005-09-16", "close": 3.10821, "volume": 10533.0}, {"date": "2005-09-20", "close": 3.373545, "volume": 660.0}, {"date": "2005-09-23", "close": 3.449355, "volume": 2638.0}, {"date": "2005-09-26", "close": 3.41145, "volume": 31905.0}, {"date": "2005-09-28", "close": 3.33564, "volume": 5276.0}, {"date": "2005-10-28", "close": 3.039981, "volume": 7412.0}, {"date": "2005-10-31", "close": 3.25983, "volume": 35615.0}, {"date": "2005-11-03", "close": 3.33564, "volume": 46168.0}, {"date": "2005-11-04", "close": 3.146115, "volume": 989.0}, {"date": "2005-11-09", "close": 3.221925, "volume": 80135.0}, {"date": "2005-11-10", "close": 3.18402, "volume": 71376.0}, {"date": "2005-11-16", "close": 3.221925, "volume": 4933.0}, {"date": "2005-11-21", "close": 3.221925, "volume": 24296.0}, {"date": "2005-11-22", "close": 3.18402, "volume": 5672.0}, {"date": "2005-11-24", "close": 3.18402, "volume": 5276.0}, {"date": "2005-11-28", "close": 3.10821, "volume": 69910.0}, {"date": "2005-12-01", "close": 3.221925, "volume": 6595.0}, {"date": "2005-12-02", "close": 3.221925, "volume": 19577.0}, {"date": "2005-12-05", "close": 3.221925, "volume": 210.0}, {"date": "2005-12-08", "close": 3.18402, "volume": 1979.0}, {"date": "2005-12-09", "close": 3.191601, "volume": 2638.0}, {"date": "2005-12-12", "close": 3.221925, "volume": 48044.0}, {"date": "2005-12-13", "close": 3.221925, "volume": 24296.0}, {"date": "2005-12-21", "close": 3.221925, "volume": 39573.0}, {"date": "2005-12-23", "close": 3.221925, "volume": 1319.0}, {"date": "2006-01-03", "close": 3.221925, "volume": 2704.0}, {"date": "2006-01-04", "close": 3.25983, "volume": 42211.0}, {"date": "2006-01-11", "close": 3.33564, "volume": 1055.0}, {"date": "2006-01-12", "close": 3.33564, "volume": 26382.0}, {"date": "2006-01-13", "close": 3.297735, "volume": 1758.0}, {"date": "2006-01-16", "close": 3.305316, "volume": 2638.0}, {"date": "2006-01-17", "close": 3.33564, "volume": 32977.0}, {"date": "2006-01-20", "close": 3.33564, "volume": 19786.0}, {"date": "2006-01-23", "close": 3.373545, "volume": 35615.0}, {"date": "2006-01-24", "close": 3.373545, "volume": 3957.0}, {"date": "2006-02-01", "close": 3.41145, "volume": 17606.0}, {"date": "2006-02-02", "close": 3.33564, "volume": 6925.0}, {"date": "2006-02-03", "close": 3.33564, "volume": 9616.0}, {"date": "2006-02-06", "close": 3.297735, "volume": 14840.0}, {"date": "2006-02-07", "close": 3.274992, "volume": 19954.0}, {"date": "2006-02-08", "close": 3.297735, "volume": 50290.0}, {"date": "2006-02-13", "close": 3.206763, "volume": 96128.0}, {"date": "2006-02-15", "close": 3.18402, "volume": 9234.0}, {"date": "2006-02-16", "close": 3.10821, "volume": 150642.0}, {"date": "2006-02-20", "close": 3.297735, "volume": 2242.0}, {"date": "2006-02-22", "close": 3.085467, "volume": 660.0}, {"date": "2006-02-28", "close": 3.146115, "volume": 594.0}, {"date": "2006-03-01", "close": 3.221925, "volume": 31658.0}, {"date": "2006-03-13", "close": 3.41145, "volume": 46106.0}, {"date": "2006-03-14", "close": 3.41145, "volume": 64701.0}, {"date": "2006-03-15", "close": 3.396288, "volume": 4398.0}, {"date": "2006-03-16", "close": 3.396288, "volume": 13191.0}, {"date": "2006-03-17", "close": 3.441774, "volume": 4617.0}, {"date": "2006-03-22", "close": 3.365964, "volume": 3153.0}, {"date": "2006-03-29", "close": 3.290154, "volume": 3430.0}, {"date": "2006-03-30", "close": 3.297735, "volume": 2638.0}, {"date": "2006-03-31", "close": 3.373545, "volume": 1583.0}, {"date": "2006-04-06", "close": 3.41145, "volume": 17240.0}, {"date": "2006-04-07", "close": 3.48726, "volume": 12927.0}, {"date": "2006-04-10", "close": 3.449355, "volume": 22688.0}, {"date": "2006-04-11", "close": 3.48726, "volume": 28104.0}, {"date": "2006-04-12", "close": 3.48726, "volume": 1979.0}, {"date": "2006-04-13", "close": 3.449355, "volume": 2506.0}, {"date": "2006-04-18", "close": 3.441774, "volume": 3034.0}, {"date": "2006-04-26", "close": 3.441774, "volume": 7453.0}, {"date": "2006-04-27", "close": 3.479679, "volume": 4221.0}, {"date": "2006-05-02", "close": 3.441774, "volume": 2753.0}, {"date": "2006-05-03", "close": 3.449355, "volume": 6595.0}, {"date": "2006-05-08", "close": 3.479679, "volume": 528.0}, {"date": "2006-05-09", "close": 3.48726, "volume": 8838.0}, {"date": "2006-05-10", "close": 3.41145, "volume": 13191.0}, {"date": "2006-05-11", "close": 3.41145, "volume": 7639.0}, {"date": "2006-05-15", "close": 3.419031, "volume": 12960.0}, {"date": "2006-05-16", "close": 3.56307, "volume": 26523.0}, {"date": "2006-05-17", "close": 3.56307, "volume": 303.0}, {"date": "2006-05-18", "close": 3.56307, "volume": 36444.0}, {"date": "2006-05-22", "close": 3.48726, "volume": 13191.0}, {"date": "2006-05-23", "close": 3.71469, "volume": 26382.0}, {"date": "2006-05-26", "close": 3.669204, "volume": 857.0}, {"date": "2006-05-29", "close": 3.676785, "volume": 6002.0}, {"date": "2006-05-30", "close": 3.676785, "volume": 1319.0}, {"date": "2006-05-31", "close": 3.676785, "volume": 31989.0}, {"date": "2006-06-05", "close": 3.71469, "volume": 10749.0}, {"date": "2006-06-06", "close": 3.71469, "volume": 26912.0}, {"date": "2006-06-07", "close": 3.676785, "volume": 24722.0}, {"date": "2006-06-08", "close": 3.63888, "volume": 528.0}, {"date": "2006-06-09", "close": 3.676785, "volume": 2308.0}, {"date": "2006-06-20", "close": 3.699528, "volume": 33591.0}, {"date": "2006-06-21", "close": 3.699528, "volume": 47136.0}, {"date": "2006-06-28", "close": 3.699528, "volume": 534.0}, {"date": "2006-06-29", "close": 3.63888, "volume": 88379.0}, {"date": "2006-06-30", "close": 3.600975, "volume": 64059.0}, {"date": "2006-07-04", "close": 3.525165, "volume": 13233.0}, {"date": "2006-07-05", "close": 3.555489, "volume": 1760.0}, {"date": "2006-07-10", "close": 3.63888, "volume": 43970.0}, {"date": "2006-07-12", "close": 3.7905, "volume": 26382.0}, {"date": "2006-07-13", "close": 3.63888, "volume": 10112.0}, {"date": "2006-07-14", "close": 3.63888, "volume": 2857.0}, {"date": "2006-07-17", "close": 3.63888, "volume": 7229.0}, {"date": "2006-07-26", "close": 3.578232, "volume": 2638.0}, {"date": "2006-07-31", "close": 3.608556, "volume": 14510.0}, {"date": "2006-08-01", "close": 3.600975, "volume": 9234.0}, {"date": "2006-08-02", "close": 3.540327, "volume": 4881.0}, {"date": "2006-08-04", "close": 3.517584, "volume": 19216.0}, {"date": "2006-08-08", "close": 3.517584, "volume": 25363.0}, {"date": "2006-08-11", "close": 3.540327, "volume": 15170.0}, {"date": "2006-08-14", "close": 3.540327, "volume": 11992.0}, {"date": "2006-08-15", "close": 3.56307, "volume": 7519.0}, {"date": "2006-08-16", "close": 3.752595, "volume": 27173.0}, {"date": "2006-08-17", "close": 4.32117, "volume": 130084.0}, {"date": "2006-08-18", "close": 4.707801, "volume": 358852.0}, {"date": "2006-08-21", "close": 4.692639, "volume": 15301.0}, {"date": "2006-08-22", "close": 4.5486, "volume": 44189.0}, {"date": "2006-08-23", "close": 4.374237, "volume": 5276.0}, {"date": "2006-08-24", "close": 4.184712, "volume": 5144.0}, {"date": "2006-08-25", "close": 4.586505, "volume": 160467.0}, {"date": "2006-08-28", "close": 4.586505, "volume": 6595.0}, {"date": "2006-08-29", "close": 4.5486, "volume": 17148.0}, {"date": "2006-08-30", "close": 4.525857, "volume": 34296.0}, {"date": "2006-08-31", "close": 4.5486, "volume": 19786.0}, {"date": "2006-09-01", "close": 4.586505, "volume": 2638.0}, {"date": "2006-09-04", "close": 4.586505, "volume": 1319.0}, {"date": "2006-09-07", "close": 4.5486, "volume": 13191.0}, {"date": "2006-09-08", "close": 4.541019, "volume": 65954.0}, {"date": "2006-09-11", "close": 4.518276, "volume": 145429.0}, {"date": "2006-09-12", "close": 4.654734, "volume": 199954.0}, {"date": "2006-09-13", "close": 4.738125, "volume": 59774.0}, {"date": "2006-09-15", "close": 4.92765, "volume": 40516.0}, {"date": "2006-09-18", "close": 4.85184, "volume": 13816.0}, {"date": "2006-09-19", "close": 4.92765, "volume": 5276.0}, {"date": "2006-09-21", "close": 4.912488, "volume": 29584.0}, {"date": "2006-09-25", "close": 4.639572, "volume": 8119.0}, {"date": "2006-09-27", "close": 4.77603, "volume": 292282.0}, {"date": "2006-10-12", "close": 4.563762, "volume": 14804.0}, {"date": "2006-10-13", "close": 4.563762, "volume": 7524.0}, {"date": "2006-10-17", "close": 4.62441, "volume": 6595.0}, {"date": "2006-10-18", "close": 4.5486, "volume": 16489.0}, {"date": "2006-10-19", "close": 4.16955, "volume": 96180.0}, {"date": "2006-10-20", "close": 4.442466, "volume": 25350.0}, {"date": "2006-10-24", "close": 4.442466, "volume": 6595.0}, {"date": "2006-10-25", "close": 4.283265, "volume": 3957.0}, {"date": "2006-10-26", "close": 4.32117, "volume": 1319.0}, {"date": "2006-10-27", "close": 4.16955, "volume": 5672.0}, {"date": "2006-10-30", "close": 4.32117, "volume": 9898.0}, {"date": "2006-11-01", "close": 4.419723, "volume": 11712.0}, {"date": "2006-11-02", "close": 4.495533, "volume": 660.0}, {"date": "2006-11-06", "close": 4.487952, "volume": 185789.0}, {"date": "2006-11-07", "close": 4.487952, "volume": 164886.0}, {"date": "2006-11-10", "close": 4.5486, "volume": 19321.0}, {"date": "2006-11-13", "close": 4.5486, "volume": 695.0}, {"date": "2006-11-16", "close": 4.124064, "volume": 1847.0}, {"date": "2006-11-17", "close": 4.24536, "volume": 9442.0}, {"date": "2006-11-21", "close": 4.24536, "volume": 34795.0}, {"date": "2006-11-28", "close": 4.24536, "volume": 68677.0}, {"date": "2006-11-30", "close": 4.24536, "volume": 7524.0}, {"date": "2006-12-01", "close": 4.24536, "volume": 37488.0}, {"date": "2006-12-07", "close": 4.24536, "volume": 20446.0}, {"date": "2006-12-08", "close": 4.359075, "volume": 776.0}, {"date": "2006-12-13", "close": 4.207455, "volume": 5276.0}, {"date": "2006-12-14", "close": 4.32117, "volume": 25799.0}, {"date": "2006-12-15", "close": 4.32117, "volume": 20369.0}, {"date": "2006-12-19", "close": 4.389399, "volume": 1319.0}, {"date": "2006-12-20", "close": 4.39698, "volume": 26382.0}, {"date": "2006-12-21", "close": 4.32117, "volume": 13027.0}, {"date": "2006-12-22", "close": 4.32117, "volume": 81091.0}, {"date": "2006-12-27", "close": 4.336332, "volume": 5176.0}, {"date": "2007-01-05", "close": 4.434885, "volume": 11265.0}, {"date": "2007-01-08", "close": 4.359075, "volume": 5276.0}, {"date": "2007-01-09", "close": 4.434885, "volume": 13191.0}, {"date": "2007-01-10", "close": 4.434885, "volume": 15829.0}, {"date": "2007-01-11", "close": 4.434885, "volume": 11278.0}, {"date": "2007-01-12", "close": 4.434885, "volume": 4196.0}, {"date": "2007-01-15", "close": 4.434885, "volume": 2982.0}, {"date": "2007-01-17", "close": 4.434885, "volume": 17412.0}, {"date": "2007-01-18", "close": 4.434885, "volume": 8574.0}, {"date": "2007-01-19", "close": 4.434885, "volume": 3166.0}, {"date": "2007-01-22", "close": 4.5486, "volume": 46627.0}, {"date": "2007-01-23", "close": 4.5486, "volume": 2111.0}, {"date": "2007-01-24", "close": 4.5486, "volume": 16489.0}, {"date": "2007-01-25", "close": 4.5486, "volume": 7915.0}, {"date": "2007-01-29", "close": 4.5486, "volume": 3843.0}, {"date": "2007-01-30", "close": 4.5486, "volume": 79145.0}, {"date": "2007-01-31", "close": 4.5486, "volume": 28538.0}, {"date": "2007-02-02", "close": 4.62441, "volume": 2111.0}, {"date": "2007-02-05", "close": 4.62441, "volume": 1319.0}, {"date": "2007-02-06", "close": 4.662315, "volume": 6595.0}, {"date": "2007-02-07", "close": 4.70022, "volume": 39573.0}, {"date": "2007-02-09", "close": 4.738125, "volume": 117709.0}, {"date": "2007-02-12", "close": 4.77603, "volume": 8706.0}, {"date": "2007-02-13", "close": 4.813935, "volume": 6595.0}, {"date": "2007-02-14", "close": 4.85184, "volume": 34824.0}, {"date": "2007-02-15", "close": 4.85184, "volume": 791.0}, {"date": "2007-02-16", "close": 4.738125, "volume": 2638.0}, {"date": "2007-02-19", "close": 4.889745, "volume": 4030.0}, {"date": "2007-02-23", "close": 5.496225, "volume": 298658.0}, {"date": "2007-02-26", "close": 5.53413, "volume": 23657.0}, {"date": "2007-02-27", "close": 5.587197, "volume": 1719.0}, {"date": "2007-02-28", "close": 5.420415, "volume": 33966.0}, {"date": "2007-03-01", "close": 5.420415, "volume": 6859.0}, {"date": "2007-03-02", "close": 5.572035, "volume": 12812.0}, {"date": "2007-03-05", "close": 5.45832, "volume": 9234.0}, {"date": "2007-03-06", "close": 5.53413, "volume": 19786.0}, {"date": "2007-03-07", "close": 5.556873, "volume": 13349.0}, {"date": "2007-03-13", "close": 5.572035, "volume": 31258.0}, {"date": "2007-03-14", "close": 5.572035, "volume": 4486.0}, {"date": "2007-03-15", "close": 5.647845, "volume": 9232.0}, {"date": "2007-03-20", "close": 5.556873, "volume": 439586.0}, {"date": "2007-03-21", "close": 5.572035, "volume": 52763.0}, {"date": "2007-03-22", "close": 5.875275, "volume": 40991.0}, {"date": "2007-03-23", "close": 5.875275, "volume": 4255.0}, {"date": "2007-03-26", "close": 5.875275, "volume": 4263.0}, {"date": "2007-03-27", "close": 5.890437, "volume": 65954.0}, {"date": "2007-03-28", "close": 5.91318, "volume": 115538.0}, {"date": "2007-04-03", "close": 6.59547, "volume": 313901.0}, {"date": "2007-04-04", "close": 6.67128, "volume": 123394.0}, {"date": "2007-04-05", "close": 6.67128, "volume": 229818.0}, {"date": "2007-04-10", "close": 6.67128, "volume": 117709.0}, {"date": "2007-04-13", "close": 6.709185, "volume": 26878.0}, {"date": "2007-04-16", "close": 6.792576, "volume": 266719.0}, {"date": "2007-04-17", "close": 6.8229, "volume": 4656.0}, {"date": "2007-04-18", "close": 6.8229, "volume": 284.0}, {"date": "2007-04-20", "close": 6.815319, "volume": 1319.0}, {"date": "2007-04-24", "close": 6.807738, "volume": 11212.0}, {"date": "2007-04-30", "close": 6.8229, "volume": 132891.0}, {"date": "2007-05-01", "close": 6.8229, "volume": 2190.0}, {"date": "2007-05-03", "close": 7.12614, "volume": 1319.0}, {"date": "2007-05-04", "close": 7.20195, "volume": 264.0}, {"date": "2007-05-29", "close": 6.784995, "volume": 59168.0}, {"date": "2007-05-30", "close": 6.784995, "volume": 30999.0}, {"date": "2007-05-31", "close": 6.784995, "volume": 19786.0}, {"date": "2007-06-01", "close": 6.8229, "volume": 3670.0}, {"date": "2007-06-04", "close": 6.860805, "volume": 79433.0}, {"date": "2007-06-05", "close": 6.784995, "volume": 32977.0}, {"date": "2007-06-06", "close": 6.784995, "volume": 65954.0}, {"date": "2007-06-07", "close": 6.633375, "volume": 66.0}, {"date": "2007-06-12", "close": 6.633375, "volume": 824.0}, {"date": "2007-06-13", "close": 6.633375, "volume": 567.0}, {"date": "2007-06-14", "close": 6.633375, "volume": 5204.0}, {"date": "2007-06-15", "close": 6.633375, "volume": 81592.0}, {"date": "2007-06-18", "close": 6.633375, "volume": 66.0}, {"date": "2007-06-20", "close": 6.67128, "volume": 65954.0}, {"date": "2007-06-21", "close": 6.67128, "volume": 1498.0}, {"date": "2007-06-25", "close": 6.633375, "volume": 132.0}, {"date": "2007-06-26", "close": 6.633375, "volume": 158.0}, {"date": "2007-06-28", "close": 6.51966, "volume": 32977.0}, {"date": "2007-06-29", "close": 6.618213, "volume": 61.0}, {"date": "2007-07-02", "close": 6.633375, "volume": 37135.0}, {"date": "2007-07-03", "close": 6.481755, "volume": 27437.0}, {"date": "2007-07-04", "close": 6.67128, "volume": 20108.0}, {"date": "2007-07-10", "close": 7.12614, "volume": 65954.0}, {"date": "2007-07-11", "close": 6.89871, "volume": 158.0}, {"date": "2007-07-13", "close": 6.678861, "volume": 17793.0}, {"date": "2007-07-16", "close": 6.67128, "volume": 92149.0}, {"date": "2007-07-17", "close": 6.67128, "volume": 19789.0}, {"date": "2007-07-20", "close": 6.74709, "volume": 791.0}, {"date": "2007-07-23", "close": 6.67128, "volume": 13191.0}, {"date": "2007-07-24", "close": 6.74709, "volume": 396.0}, {"date": "2007-07-25", "close": 6.67128, "volume": 660.0}, {"date": "2007-07-26", "close": 6.74709, "volume": 2968.0}, {"date": "2007-07-27", "close": 6.633375, "volume": 61.0}, {"date": "2007-07-31", "close": 6.67128, "volume": 5936.0}, {"date": "2007-08-01", "close": 6.610632, "volume": 60284.0}, {"date": "2007-08-06", "close": 6.59547, "volume": 1513.0}, {"date": "2007-08-08", "close": 6.565146, "volume": 269.0}, {"date": "2007-08-15", "close": 6.481755, "volume": 158.0}, {"date": "2007-08-16", "close": 6.413526, "volume": 10629.0}, {"date": "2007-08-17", "close": 6.413526, "volume": 1466.0}, {"date": "2007-08-20", "close": 6.413526, "volume": 57.0}, {"date": "2007-08-21", "close": 6.59547, "volume": 5936.0}, {"date": "2007-08-23", "close": 6.59547, "volume": 2638.0}, {"date": "2007-08-28", "close": 6.59547, "volume": 1319.0}, {"date": "2007-08-31", "close": 6.709185, "volume": 106185.0}, {"date": "2007-09-24", "close": 6.44385, "volume": 3179.0}, {"date": "2007-09-27", "close": 6.44385, "volume": 7915.0}, {"date": "2007-10-11", "close": 6.44385, "volume": 6595.0}, {"date": "2007-10-30", "close": 6.44385, "volume": 3430.0}, {"date": "2007-10-31", "close": 6.51966, "volume": 1768.0}, {"date": "2007-11-01", "close": 6.44385, "volume": 52763.0}, {"date": "2007-11-09", "close": 6.44385, "volume": 43134.0}, {"date": "2007-11-12", "close": 6.44385, "volume": 101440.0}, {"date": "2007-11-14", "close": 6.44385, "volume": 2242.0}, {"date": "2007-11-15", "close": 6.44385, "volume": 791.0}, {"date": "2007-11-16", "close": 6.44385, "volume": 3298.0}, {"date": "2007-11-20", "close": 6.44385, "volume": 3957.0}, {"date": "2007-11-22", "close": 6.44385, "volume": 4013.0}, {"date": "2007-11-26", "close": 6.481755, "volume": 1319.0}, {"date": "2007-11-28", "close": 6.44385, "volume": 385407.0}, {"date": "2007-11-29", "close": 6.269487, "volume": 6200.0}, {"date": "2007-11-30", "close": 6.269487, "volume": 206173.0}, {"date": "2007-12-03", "close": 6.178515, "volume": 13191.0}, {"date": "2007-12-05", "close": 6.14061, "volume": 6595.0}, {"date": "2007-12-06", "close": 6.14061, "volume": 791.0}, {"date": "2007-12-10", "close": 6.117867, "volume": 1319.0}, {"date": "2007-12-12", "close": 6.0648, "volume": 1208653.0}, {"date": "2007-12-13", "close": 6.254325, "volume": 798719.0}, {"date": "2007-12-14", "close": 6.51966, "volume": 396113.0}, {"date": "2007-12-17", "close": 6.44385, "volume": 67225.0}, {"date": "2007-12-18", "close": 6.44385, "volume": 4900.0}, {"date": "2007-12-19", "close": 6.44385, "volume": 41551.0}, {"date": "2007-12-20", "close": 6.44385, "volume": 2244866.0}, {"date": "2007-12-21", "close": 6.44385, "volume": 13906.0}, {"date": "2007-12-24", "close": 6.44385, "volume": 12531.0}, {"date": "2007-12-27", "close": 6.51966, "volume": 867.0}, {"date": "2007-12-28", "close": 6.51966, "volume": 5276.0}, {"date": "2007-12-31", "close": 6.51966, "volume": 13191.0}, {"date": "2008-01-02", "close": 6.51966, "volume": 91607.0}, {"date": "2008-01-03", "close": 6.504498, "volume": 2732.0}, {"date": "2008-01-04", "close": 6.512079, "volume": 233294.0}, {"date": "2008-01-07", "close": 6.512079, "volume": 41786.0}, {"date": "2008-01-08", "close": 6.51966, "volume": 6595.0}, {"date": "2008-01-10", "close": 6.496917, "volume": 1319.0}, {"date": "2008-01-11", "close": 6.44385, "volume": 5276.0}, {"date": "2008-01-14", "close": 6.44385, "volume": 2308.0}, {"date": "2008-01-16", "close": 6.254325, "volume": 47926.0}, {"date": "2008-01-17", "close": 6.254325, "volume": 330.0}, {"date": "2008-01-18", "close": 6.21642, "volume": 919.0}, {"date": "2008-01-21", "close": 6.21642, "volume": 53316.0}, {"date": "2008-01-22", "close": 6.21642, "volume": 2614.0}, {"date": "2008-01-23", "close": 6.21642, "volume": 18515.0}, {"date": "2008-01-24", "close": 6.208839, "volume": 6234.0}, {"date": "2008-01-25", "close": 6.21642, "volume": 22154.0}, {"date": "2008-01-30", "close": 6.21642, "volume": 443.0}, {"date": "2008-01-31", "close": 6.21642, "volume": 2638.0}, {"date": "2008-02-01", "close": 6.254325, "volume": 528.0}, {"date": "2008-02-04", "close": 6.254325, "volume": 2638.0}, {"date": "2008-02-05", "close": 6.254325, "volume": 2902.0}, {"date": "2008-02-06", "close": 6.254325, "volume": 536.0}, {"date": "2008-02-07", "close": 6.14061, "volume": 20446.0}, {"date": "2008-02-12", "close": 6.14061, "volume": 3957.0}, {"date": "2008-02-14", "close": 6.14061, "volume": 154.0}, {"date": "2008-02-18", "close": 6.14061, "volume": 80.0}, {"date": "2008-02-25", "close": 6.14061, "volume": 1187.0}, {"date": "2008-02-26", "close": 6.0648, "volume": 10044.0}, {"date": "2008-02-27", "close": 6.102705, "volume": 9644.0}, {"date": "2008-02-28", "close": 6.14061, "volume": 660.0}, {"date": "2008-02-29", "close": 6.0648, "volume": 11867.0}, {"date": "2008-03-03", "close": 6.0648, "volume": 13415.0}, {"date": "2008-03-05", "close": 5.83737, "volume": 803.0}, {"date": "2008-03-06", "close": 5.83737, "volume": 448.0}, {"date": "2008-03-07", "close": 5.83737, "volume": 963.0}, {"date": "2008-03-11", "close": 5.83737, "volume": 4819.0}, {"date": "2008-03-12", "close": 5.83737, "volume": 1451.0}, {"date": "2008-03-13", "close": 5.91318, "volume": 146098.0}, {"date": "2008-03-18", "close": 5.83737, "volume": 1649.0}, {"date": "2008-03-19", "close": 5.799465, "volume": 193295.0}, {"date": "2008-03-20", "close": 5.799465, "volume": 7.0}, {"date": "2008-03-25", "close": 5.98899, "volume": 1319.0}, {"date": "2008-03-26", "close": 5.98899, "volume": 7882.0}, {"date": "2008-03-27", "close": 5.98899, "volume": 1319.0}, {"date": "2008-03-28", "close": 5.98899, "volume": 4.0}, {"date": "2008-03-31", "close": 5.98899, "volume": 590040.0}, {"date": "2008-04-01", "close": 5.98899, "volume": 104195.0}, {"date": "2008-04-02", "close": 6.026895, "volume": 19786.0}, {"date": "2008-04-03", "close": 6.14061, "volume": 1834.0}, {"date": "2008-04-04", "close": 6.14061, "volume": 660.0}, {"date": "2008-04-07", "close": 5.91318, "volume": 88.0}, {"date": "2008-04-08", "close": 5.76156, "volume": 1384588.0}, {"date": "2008-04-10", "close": 5.844951, "volume": 54309.0}, {"date": "2008-04-11", "close": 5.91318, "volume": 1319.0}, {"date": "2008-04-15", "close": 5.76156, "volume": 47168.0}, {"date": "2008-04-16", "close": 5.731236, "volume": 122655.0}, {"date": "2008-04-17", "close": 5.951085, "volume": 53253.0}, {"date": "2008-04-21", "close": 5.951085, "volume": 4871.0}, {"date": "2008-04-22", "close": 5.784303, "volume": 509.0}, {"date": "2008-04-23", "close": 5.920761, "volume": 16555.0}, {"date": "2008-04-28", "close": 5.91318, "volume": 5805.0}, {"date": "2008-04-30", "close": 5.83737, "volume": 2770.0}, {"date": "2008-05-01", "close": 5.83737, "volume": 2058.0}, {"date": "2008-05-06", "close": 5.807046, "volume": 8574.0}, {"date": "2008-05-08", "close": 5.807046, "volume": 429.0}, {"date": "2008-05-09", "close": 5.98899, "volume": 7420.0}, {"date": "2008-05-13", "close": 5.867694, "volume": 62423.0}, {"date": "2008-05-14", "close": 5.898018, "volume": 57190.0}, {"date": "2008-05-15", "close": 5.91318, "volume": 87550.0}, {"date": "2008-05-16", "close": 5.867694, "volume": 43042.0}, {"date": "2008-05-19", "close": 5.860113, "volume": 6595.0}, {"date": "2008-05-20", "close": 5.875275, "volume": 508891.0}, {"date": "2008-05-21", "close": 5.716074, "volume": 9123.0}, {"date": "2008-05-22", "close": 5.700912, "volume": 6803.0}, {"date": "2008-05-23", "close": 5.76156, "volume": 6194.0}, {"date": "2008-05-26", "close": 5.76156, "volume": 92336.0}, {"date": "2008-05-27", "close": 5.76156, "volume": 85741.0}, {"date": "2008-05-28", "close": 5.91318, "volume": 15946.0}, {"date": "2008-05-30", "close": 5.935923, "volume": 16712.0}, {"date": "2008-06-02", "close": 5.91318, "volume": 1599.0}, {"date": "2008-06-03", "close": 5.91318, "volume": 32.0}, {"date": "2008-06-04", "close": 5.943504, "volume": 7255.0}, {"date": "2008-06-06", "close": 5.928342, "volume": 390.0}, {"date": "2008-06-10", "close": 5.91318, "volume": 55.0}, {"date": "2008-06-11", "close": 5.700912, "volume": 64577.0}, {"date": "2008-06-12", "close": 5.76156, "volume": 19967.0}, {"date": "2008-06-13", "close": 5.693331, "volume": 45403.0}, {"date": "2008-06-17", "close": 5.68575, "volume": 172877.0}, {"date": "2008-06-19", "close": 5.647845, "volume": 6068.0}, {"date": "2008-06-20", "close": 5.68575, "volume": 14510.0}, {"date": "2008-06-23", "close": 5.647845, "volume": 832.0}, {"date": "2008-06-24", "close": 5.60994, "volume": 824453.0}, {"date": "2008-06-25", "close": 5.68575, "volume": 143287.0}, {"date": "2008-06-26", "close": 5.68575, "volume": 12968.0}, {"date": "2008-06-27", "close": 5.83737, "volume": 526.0}, {"date": "2008-06-30", "close": 5.83737, "volume": 82.0}, {"date": "2008-07-01", "close": 5.83737, "volume": 892.0}, {"date": "2008-07-04", "close": 5.83737, "volume": 92.0}, {"date": "2008-07-08", "close": 5.397672, "volume": 406.0}, {"date": "2008-07-09", "close": 5.450739, "volume": 47032.0}, {"date": "2008-07-10", "close": 5.53413, "volume": 28168.0}, {"date": "2008-07-11", "close": 5.496225, "volume": 75373.0}, {"date": "2008-07-14", "close": 5.420415, "volume": 5710.0}, {"date": "2008-07-15", "close": 5.405253, "volume": 4684.0}, {"date": "2008-07-16", "close": 5.299119, "volume": 30762.0}, {"date": "2008-07-17", "close": 5.299119, "volume": 24.0}, {"date": "2008-07-18", "close": 5.344605, "volume": 146965.0}, {"date": "2008-07-21", "close": 5.374929, "volume": 17.0}, {"date": "2008-07-22", "close": 5.374929, "volume": 18.0}, {"date": "2008-07-23", "close": 5.38251, "volume": 9135.0}, {"date": "2008-07-25", "close": 5.397672, "volume": 2638.0}, {"date": "2008-07-28", "close": 5.397672, "volume": 2757.0}, {"date": "2008-07-30", "close": 5.450739, "volume": 18.0}, {"date": "2008-07-31", "close": 5.352186, "volume": 2779.0}, {"date": "2008-08-01", "close": 5.412834, "volume": 270586.0}, {"date": "2008-08-04", "close": 5.3067, "volume": 25.0}, {"date": "2008-08-07", "close": 5.246052, "volume": 13406.0}, {"date": "2008-08-08", "close": 4.541019, "volume": 19127.0}, {"date": "2008-08-11", "close": 4.685058, "volume": 3281.0}, {"date": "2008-08-12", "close": 4.654734, "volume": 6465.0}, {"date": "2008-08-13", "close": 4.24536, "volume": 12121.0}, {"date": "2008-08-14", "close": 4.048254, "volume": 35183.0}, {"date": "2008-08-15", "close": 4.237779, "volume": 4749.0}, {"date": "2008-08-18", "close": 4.32117, "volume": 3179.0}, {"date": "2008-08-19", "close": 4.16955, "volume": 75869.0}, {"date": "2008-08-20", "close": 4.685058, "volume": 171.0}, {"date": "2008-08-22", "close": 4.389399, "volume": 7532.0}, {"date": "2008-08-25", "close": 4.055835, "volume": 340173.0}, {"date": "2008-08-26", "close": 3.843567, "volume": 141679.0}, {"date": "2008-08-27", "close": 4.063416, "volume": 133770.0}, {"date": "2008-08-28", "close": 4.09374, "volume": 1064999.0}, {"date": "2008-08-29", "close": 4.32117, "volume": 108771.0}, {"date": "2008-09-01", "close": 4.222617, "volume": 24532.0}, {"date": "2008-09-02", "close": 4.177131, "volume": 255697.0}, {"date": "2008-09-03", "close": 4.16955, "volume": 89180.0}, {"date": "2008-09-04", "close": 3.995187, "volume": 90896.0}, {"date": "2008-09-05", "close": 3.752595, "volume": 3038392.0}, {"date": "2008-09-08", "close": 3.745014, "volume": 181964.0}, {"date": "2008-09-09", "close": 3.676785, "volume": 252322.0}, {"date": "2008-09-10", "close": 3.684366, "volume": 335871.0}, {"date": "2008-09-11", "close": 3.707109, "volume": 457357.0}, {"date": "2008-09-12", "close": 3.745014, "volume": 231028.0}, {"date": "2008-09-15", "close": 3.654042, "volume": 164357.0}, {"date": "2008-09-16", "close": 3.600975, "volume": 673387.0}, {"date": "2008-09-17", "close": 3.600975, "volume": 380069.0}, {"date": "2008-09-18", "close": 3.555489, "volume": 493751.0}, {"date": "2008-09-19", "close": 3.540327, "volume": 3813711.0}, {"date": "2008-09-22", "close": 3.646461, "volume": 261162.0}, {"date": "2008-09-23", "close": 3.449355, "volume": 157924.0}, {"date": "2008-09-24", "close": 3.654042, "volume": 228790.0}, {"date": "2008-09-25", "close": 3.570651, "volume": 309909.0}, {"date": "2008-09-26", "close": 3.56307, "volume": 2813616.0}, {"date": "2008-09-29", "close": 3.56307, "volume": 193022.0}, {"date": "2008-09-30", "close": 3.419031, "volume": 2435505.0}, {"date": "2008-10-01", "close": 3.517584, "volume": 143435.0}, {"date": "2008-10-02", "close": 3.56307, "volume": 359999.0}, {"date": "2008-10-03", "close": 3.56307, "volume": 1364203.0}, {"date": "2008-10-06", "close": 3.56307, "volume": 135399.0}, {"date": "2008-10-07", "close": 3.570651, "volume": 377630.0}, {"date": "2008-10-08", "close": 3.532746, "volume": 493903.0}, {"date": "2008-10-09", "close": 3.48726, "volume": 247069.0}, {"date": "2008-10-10", "close": 3.426612, "volume": 5546270.0}, {"date": "2008-10-13", "close": 3.441774, "volume": 256598.0}, {"date": "2008-10-14", "close": 3.41145, "volume": 1164622.0}, {"date": "2008-10-15", "close": 3.48726, "volume": 312566.0}, {"date": "2008-10-16", "close": 3.373545, "volume": 58305.0}, {"date": "2008-10-17", "close": 3.41145, "volume": 59007.0}, {"date": "2008-10-20", "close": 3.373545, "volume": 60107.0}, {"date": "2008-10-21", "close": 3.373545, "volume": 107639.0}, {"date": "2008-10-22", "close": 3.343221, "volume": 34522.0}, {"date": "2008-10-23", "close": 3.373545, "volume": 241286.0}, {"date": "2008-10-24", "close": 3.320478, "volume": 154399.0}, {"date": "2008-10-27", "close": 3.297735, "volume": 236643.0}, {"date": "2008-10-28", "close": 3.237087, "volume": 199525.0}, {"date": "2008-10-29", "close": 3.267411, "volume": 145264.0}, {"date": "2008-10-30", "close": 3.153696, "volume": 55598.0}, {"date": "2008-10-31", "close": 3.115791, "volume": 88594.0}, {"date": "2008-11-03", "close": 3.18402, "volume": 37378.0}, {"date": "2008-11-04", "close": 3.221925, "volume": 22149.0}, {"date": "2008-11-05", "close": 3.214344, "volume": 663879.0}, {"date": "2008-11-06", "close": 3.161277, "volume": 11440.0}, {"date": "2008-11-07", "close": 3.070305, "volume": 37060.0}, {"date": "2008-11-10", "close": 3.10821, "volume": 27615.0}, {"date": "2008-11-11", "close": 3.024819, "volume": 83856.0}, {"date": "2008-11-12", "close": 2.80497, "volume": 12424.0}, {"date": "2008-11-13", "close": 2.72916, "volume": 22633.0}, {"date": "2008-11-14", "close": 2.941428, "volume": 13506.0}, {"date": "2008-11-17", "close": 2.850456, "volume": 14746.0}, {"date": "2008-11-18", "close": 2.789808, "volume": 140489.0}, {"date": "2008-11-19", "close": 2.72916, "volume": 77663.0}, {"date": "2008-11-20", "close": 2.554797, "volume": 180642.0}, {"date": "2008-11-21", "close": 2.471406, "volume": 137395.0}, {"date": "2008-11-24", "close": 2.448663, "volume": 49623.0}, {"date": "2008-11-25", "close": 2.562378, "volume": 99708.0}, {"date": "2008-11-26", "close": 2.463825, "volume": 231152.0}, {"date": "2008-11-27", "close": 2.50173, "volume": 72023.0}, {"date": "2008-11-28", "close": 2.65335, "volume": 944018.0}, {"date": "2008-12-01", "close": 2.65335, "volume": 29558.0}, {"date": "2008-12-02", "close": 2.471406, "volume": 17510.0}, {"date": "2008-12-03", "close": 2.509311, "volume": 2111.0}, {"date": "2008-12-04", "close": 2.600283, "volume": 35487.0}, {"date": "2008-12-05", "close": 2.630607, "volume": 26088.0}, {"date": "2008-12-08", "close": 2.668512, "volume": 113829.0}, {"date": "2008-12-09", "close": 2.72916, "volume": 125688.0}, {"date": "2008-12-10", "close": 2.713998, "volume": 63221.0}, {"date": "2008-12-11", "close": 2.691255, "volume": 142006.0}, {"date": "2008-12-12", "close": 2.65335, "volume": 143550.0}, {"date": "2008-12-15", "close": 2.668512, "volume": 96909.0}, {"date": "2008-12-16", "close": 2.676093, "volume": 134807.0}, {"date": "2008-12-17", "close": 2.80497, "volume": 319707.0}, {"date": "2008-12-18", "close": 2.873199, "volume": 2872841.0}, {"date": "2008-12-19", "close": 2.744322, "volume": 166371.0}, {"date": "2008-12-22", "close": 2.767065, "volume": 10910.0}, {"date": "2008-12-23", "close": 2.744322, "volume": 7324.0}, {"date": "2008-12-24", "close": 2.918685, "volume": 30.0}, {"date": "2008-12-29", "close": 2.835294, "volume": 565.0}, {"date": "2008-12-30", "close": 2.842875, "volume": 1753.0}, {"date": "2008-12-31", "close": 3.002076, "volume": 3961.0}, {"date": "2009-01-02", "close": 2.979333, "volume": 3468.0}, {"date": "2009-01-05", "close": 2.95659, "volume": 6202.0}, {"date": "2009-01-06", "close": 3.25983, "volume": 13885.0}, {"date": "2009-01-07", "close": 3.25983, "volume": 67611.0}, {"date": "2009-01-08", "close": 3.10821, "volume": 33468.0}, {"date": "2009-01-09", "close": 3.047562, "volume": 17217.0}, {"date": "2009-01-12", "close": 2.979333, "volume": 14193.0}, {"date": "2009-01-13", "close": 3.039981, "volume": 30578.0}, {"date": "2009-01-14", "close": 3.0324, "volume": 20022.0}, {"date": "2009-01-15", "close": 3.0324, "volume": 16274.0}, {"date": "2009-01-16", "close": 3.055143, "volume": 4100.0}, {"date": "2009-01-19", "close": 3.070305, "volume": 56685.0}, {"date": "2009-01-20", "close": 3.017238, "volume": 211113.0}, {"date": "2009-01-21", "close": 2.994495, "volume": 176682.0}, {"date": "2009-01-22", "close": 2.926266, "volume": 5812.0}, {"date": "2009-01-23", "close": 2.842875, "volume": 76096.0}, {"date": "2009-01-27", "close": 2.842875, "volume": 22361.0}, {"date": "2009-01-28", "close": 2.88078, "volume": 30603.0}, {"date": "2009-01-29", "close": 2.842875, "volume": 145821.0}, {"date": "2009-01-30", "close": 2.842875, "volume": 296173.0}, {"date": "2009-02-02", "close": 2.911104, "volume": 177945.0}, {"date": "2009-02-03", "close": 2.827713, "volume": 8607.0}, {"date": "2009-02-04", "close": 2.774646, "volume": 2199.0}, {"date": "2009-02-05", "close": 2.782227, "volume": 136043.0}, {"date": "2009-02-06", "close": 2.72916, "volume": 197434.0}, {"date": "2009-02-09", "close": 2.782227, "volume": 121097.0}, {"date": "2009-02-10", "close": 2.72916, "volume": 103084.0}, {"date": "2009-02-11", "close": 2.72916, "volume": 273999.0}, {"date": "2009-02-12", "close": 2.751903, "volume": 23314.0}, {"date": "2009-02-13", "close": 2.72916, "volume": 2522.0}, {"date": "2009-02-16", "close": 2.736741, "volume": 3403.0}, {"date": "2009-02-17", "close": 2.691255, "volume": 506135.0}, {"date": "2009-02-18", "close": 2.668512, "volume": 13481.0}, {"date": "2009-02-19", "close": 2.72916, "volume": 9315.0}, {"date": "2009-02-20", "close": 2.698836, "volume": 19343.0}, {"date": "2009-02-23", "close": 2.691255, "volume": 290.0}, {"date": "2009-02-24", "close": 2.72916, "volume": 2604.0}, {"date": "2009-02-25", "close": 2.691255, "volume": 12034.0}, {"date": "2009-02-26", "close": 2.691255, "volume": 11270.0}, {"date": "2009-02-27", "close": 2.668512, "volume": 11843.0}, {"date": "2009-03-02", "close": 2.668512, "volume": 5175.0}, {"date": "2009-03-03", "close": 2.691255, "volume": 64672.0}, {"date": "2009-03-04", "close": 2.72916, "volume": 21380.0}, {"date": "2009-03-05", "close": 2.691255, "volume": 9570.0}, {"date": "2009-03-06", "close": 2.706417, "volume": 75933.0}, {"date": "2009-03-09", "close": 2.713998, "volume": 3339.0}, {"date": "2009-03-10", "close": 2.873199, "volume": 24784.0}, {"date": "2009-03-11", "close": 2.850456, "volume": 3748.0}, {"date": "2009-03-12", "close": 2.80497, "volume": 1675.0}, {"date": "2009-03-13", "close": 2.80497, "volume": 38396.0}, {"date": "2009-03-16", "close": 2.789808, "volume": 75948.0}, {"date": "2009-03-17", "close": 3.055143, "volume": 267552.0}, {"date": "2009-03-18", "close": 3.130953, "volume": 226466.0}, {"date": "2009-03-19", "close": 3.115791, "volume": 148880.0}, {"date": "2009-03-20", "close": 3.161277, "volume": 154596.0}, {"date": "2009-03-23", "close": 3.25983, "volume": 140843.0}, {"date": "2009-03-24", "close": 3.274992, "volume": 465964.0}, {"date": "2009-03-25", "close": 3.237087, "volume": 465979.0}, {"date": "2009-03-26", "close": 3.274992, "volume": 490766.0}, {"date": "2009-03-27", "close": 3.274992, "volume": 186118.0}, {"date": "2009-03-30", "close": 3.290154, "volume": 202814.0}, {"date": "2009-03-31", "close": 3.297735, "volume": 253761.0}, {"date": "2009-04-01", "close": 3.381126, "volume": 888949.0}, {"date": "2009-04-02", "close": 3.426612, "volume": 248958.0}, {"date": "2009-04-03", "close": 3.41145, "volume": 286512.0}, {"date": "2009-04-06", "close": 3.479679, "volume": 579757.0}, {"date": "2009-04-07", "close": 3.161277, "volume": 256849.0}, {"date": "2009-04-08", "close": 3.093048, "volume": 42454.0}, {"date": "2009-04-09", "close": 3.055143, "volume": 136681.0}, {"date": "2009-04-14", "close": 3.138534, "volume": 270832.0}, {"date": "2009-04-15", "close": 3.130953, "volume": 146780.0}, {"date": "2009-04-16", "close": 3.115791, "volume": 250896.0}, {"date": "2009-04-17", "close": 3.130953, "volume": 163405.0}, {"date": "2009-04-20", "close": 3.10821, "volume": 78115.0}, {"date": "2009-04-21", "close": 3.123372, "volume": 236010.0}, {"date": "2009-04-22", "close": 3.123372, "volume": 152964.0}, {"date": "2009-04-23", "close": 3.093048, "volume": 688990.0}, {"date": "2009-04-24", "close": 3.18402, "volume": 222914.0}, {"date": "2009-04-27", "close": 3.274992, "volume": 214994.0}, {"date": "2009-04-28", "close": 3.373545, "volume": 203729.0}, {"date": "2009-04-29", "close": 3.441774, "volume": 176388.0}, {"date": "2009-04-30", "close": 3.525165, "volume": 1143262.0}, {"date": "2009-05-01", "close": 3.502422, "volume": 563406.0}, {"date": "2009-05-04", "close": 3.585813, "volume": 586337.0}, {"date": "2009-05-05", "close": 3.646461, "volume": 777175.0}, {"date": "2009-05-06", "close": 3.631299, "volume": 298413.0}, {"date": "2009-05-07", "close": 3.631299, "volume": 253815.0}, {"date": "2009-05-08", "close": 3.654042, "volume": 119369.0}, {"date": "2009-05-11", "close": 3.63888, "volume": 781630.0}, {"date": "2009-05-12", "close": 3.570651, "volume": 338173.0}, {"date": "2009-05-13", "close": 3.608556, "volume": 421954.0}, {"date": "2009-05-14", "close": 3.525165, "volume": 884685.0}, {"date": "2009-05-15", "close": 3.585813, "volume": 70724.0}, {"date": "2009-05-18", "close": 3.525165, "volume": 73563.0}, {"date": "2009-05-19", "close": 3.600975, "volume": 152221.0}, {"date": "2009-05-20", "close": 3.600975, "volume": 169297.0}, {"date": "2009-05-21", "close": 3.600975, "volume": 301988.0}, {"date": "2009-05-22", "close": 3.646461, "volume": 611025.0}, {"date": "2009-05-25", "close": 3.661623, "volume": 763712.0}, {"date": "2009-05-26", "close": 3.707109, "volume": 308560.0}, {"date": "2009-05-27", "close": 3.782919, "volume": 194448.0}, {"date": "2009-05-28", "close": 3.752595, "volume": 632398.0}, {"date": "2009-05-29", "close": 4.055835, "volume": 1807796.0}, {"date": "2009-06-01", "close": 4.01793, "volume": 212151.0}, {"date": "2009-06-02", "close": 3.980025, "volume": 200277.0}, {"date": "2009-06-03", "close": 3.94212, "volume": 349508.0}, {"date": "2009-06-04", "close": 3.964863, "volume": 154836.0}, {"date": "2009-06-05", "close": 4.002768, "volume": 176541.0}, {"date": "2009-06-09", "close": 3.995187, "volume": 234860.0}, {"date": "2009-06-10", "close": 3.964863, "volume": 246675.0}, {"date": "2009-06-11", "close": 3.980025, "volume": 514499.0}, {"date": "2009-06-12", "close": 3.94212, "volume": 215948.0}, {"date": "2009-06-15", "close": 4.048254, "volume": 118272.0}, {"date": "2009-06-16", "close": 4.16955, "volume": 152310.0}, {"date": "2009-06-17", "close": 4.01793, "volume": 80165.0}, {"date": "2009-06-18", "close": 3.980025, "volume": 447775.0}, {"date": "2009-06-19", "close": 4.048254, "volume": 750497.0}, {"date": "2009-06-22", "close": 4.078578, "volume": 116355.0}, {"date": "2009-06-23", "close": 4.01793, "volume": 56429.0}, {"date": "2009-06-24", "close": 4.010349, "volume": 45783.0}, {"date": "2009-06-25", "close": 4.055835, "volume": 97730.0}, {"date": "2009-06-26", "close": 4.09374, "volume": 477442.0}, {"date": "2009-06-29", "close": 4.146807, "volume": 67302.0}, {"date": "2009-06-30", "close": 4.184712, "volume": 58412.0}, {"date": "2009-07-01", "close": 4.237779, "volume": 63261.0}, {"date": "2009-07-02", "close": 4.215036, "volume": 123286.0}, {"date": "2009-07-03", "close": 4.177131, "volume": 283183.0}, {"date": "2009-07-06", "close": 4.124064, "volume": 158119.0}, {"date": "2009-07-07", "close": 4.131645, "volume": 55213.0}, {"date": "2009-07-08", "close": 4.16955, "volume": 69693.0}, {"date": "2009-07-09", "close": 4.124064, "volume": 18994.0}, {"date": "2009-07-10", "close": 4.16955, "volume": 389714.0}, {"date": "2009-07-13", "close": 4.199874, "volume": 62171.0}, {"date": "2009-07-14", "close": 4.283265, "volume": 123460.0}, {"date": "2009-07-15", "close": 4.381818, "volume": 84958.0}, {"date": "2009-07-16", "close": 4.419723, "volume": 56744.0}, {"date": "2009-07-17", "close": 4.298427, "volume": 41207.0}, {"date": "2009-07-20", "close": 4.366656, "volume": 38926.0}, {"date": "2009-07-21", "close": 4.5486, "volume": 330666.0}, {"date": "2009-07-22", "close": 4.5486, "volume": 194519.0}, {"date": "2009-07-23", "close": 4.631991, "volume": 189379.0}, {"date": "2009-07-24", "close": 4.5486, "volume": 406081.0}, {"date": "2009-07-27", "close": 4.480371, "volume": 682359.0}, {"date": "2009-07-28", "close": 4.495533, "volume": 195553.0}, {"date": "2009-07-29", "close": 4.5486, "volume": 65841.0}, {"date": "2009-07-30", "close": 4.609248, "volume": 132173.0}, {"date": "2009-07-31", "close": 4.594086, "volume": 201128.0}, {"date": "2009-08-03", "close": 4.62441, "volume": 315137.0}, {"date": "2009-08-04", "close": 4.47279, "volume": 243948.0}, {"date": "2009-08-05", "close": 4.525857, "volume": 197339.0}, {"date": "2009-08-06", "close": 4.5486, "volume": 777022.0}, {"date": "2009-08-07", "close": 4.533438, "volume": 141667.0}, {"date": "2009-08-10", "close": 4.715382, "volume": 706797.0}, {"date": "2009-08-11", "close": 4.859421, "volume": 754131.0}, {"date": "2009-08-12", "close": 4.965555, "volume": 673821.0}, {"date": "2009-08-13", "close": 5.094432, "volume": 536969.0}, {"date": "2009-08-14", "close": 5.094432, "volume": 117937.0}, {"date": "2009-08-17", "close": 5.139918, "volume": 207690.0}, {"date": "2009-08-18", "close": 5.117175, "volume": 178447.0}, {"date": "2009-08-19", "close": 5.185404, "volume": 80464.0}, {"date": "2009-08-20", "close": 5.086851, "volume": 57082.0}, {"date": "2009-08-21", "close": 5.162661, "volume": 71097.0}, {"date": "2009-08-24", "close": 5.139918, "volume": 114964.0}, {"date": "2009-08-25", "close": 5.215728, "volume": 224668.0}, {"date": "2009-08-26", "close": 5.268795, "volume": 600298.0}, {"date": "2009-08-27", "close": 5.344605, "volume": 505815.0}, {"date": "2009-08-28", "close": 5.405253, "volume": 73866.0}, {"date": "2009-08-31", "close": 5.374929, "volume": 734021.0}, {"date": "2009-09-01", "close": 5.223309, "volume": 549666.0}, {"date": "2009-09-02", "close": 5.07927, "volume": 267487.0}, {"date": "2009-09-03", "close": 4.973136, "volume": 366748.0}, {"date": "2009-09-04", "close": 5.192985, "volume": 255317.0}, {"date": "2009-09-07", "close": 5.268795, "volume": 754028.0}, {"date": "2009-09-08", "close": 5.344605, "volume": 244966.0}, {"date": "2009-09-09", "close": 5.344605, "volume": 205115.0}, {"date": "2009-09-10", "close": 5.397672, "volume": 436506.0}, {"date": "2009-09-11", "close": 5.511387, "volume": 216321.0}, {"date": "2009-09-14", "close": 5.496225, "volume": 124791.0}, {"date": "2009-09-15", "close": 5.678169, "volume": 202885.0}, {"date": "2009-09-16", "close": 5.98899, "volume": 233434.0}, {"date": "2009-09-17", "close": 6.049638, "volume": 866475.0}, {"date": "2009-09-18", "close": 6.026895, "volume": 1753638.0}, {"date": "2009-09-21", "close": 5.958666, "volume": 272450.0}, {"date": "2009-09-22", "close": 6.178515, "volume": 867029.0}, {"date": "2009-09-23", "close": 6.481755, "volume": 870350.0}, {"date": "2009-09-24", "close": 6.398364, "volume": 387867.0}, {"date": "2009-09-25", "close": 6.44385, "volume": 923959.0}, {"date": "2009-09-28", "close": 6.474174, "volume": 671971.0}, {"date": "2009-09-29", "close": 6.51966, "volume": 624146.0}, {"date": "2009-09-30", "close": 6.580308, "volume": 256522.0}, {"date": "2009-10-01", "close": 6.421107, "volume": 621144.0}, {"date": "2009-10-02", "close": 6.337716, "volume": 355167.0}, {"date": "2009-10-05", "close": 6.436269, "volume": 569743.0}, {"date": "2009-10-06", "close": 6.254325, "volume": 310649.0}, {"date": "2009-10-07", "close": 6.208839, "volume": 199077.0}, {"date": "2009-10-08", "close": 5.98899, "volume": 341881.0}, {"date": "2009-10-09", "close": 6.14061, "volume": 178871.0}, {"date": "2009-10-12", "close": 6.125448, "volume": 327094.0}, {"date": "2009-10-13", "close": 6.133029, "volume": 626276.0}, {"date": "2009-10-14", "close": 6.148191, "volume": 399685.0}, {"date": "2009-10-15", "close": 6.231582, "volume": 248821.0}, {"date": "2009-10-16", "close": 6.170934, "volume": 140765.0}, {"date": "2009-10-19", "close": 6.095124, "volume": 161017.0}, {"date": "2009-10-20", "close": 6.117867, "volume": 1477676.0}, {"date": "2009-10-21", "close": 6.21642, "volume": 160106.0}, {"date": "2009-10-22", "close": 6.201258, "volume": 236106.0}, {"date": "2009-10-23", "close": 6.269487, "volume": 269462.0}, {"date": "2009-10-26", "close": 6.398364, "volume": 174154.0}, {"date": "2009-10-27", "close": 6.436269, "volume": 338677.0}, {"date": "2009-10-28", "close": 6.337716, "volume": 82719.0}, {"date": "2009-10-29", "close": 6.0648, "volume": 473571.0}, {"date": "2009-10-30", "close": 6.201258, "volume": 166555.0}, {"date": "2009-11-02", "close": 6.057219, "volume": 1112942.0}, {"date": "2009-11-03", "close": 6.110286, "volume": 39300.0}, {"date": "2009-11-04", "close": 6.125448, "volume": 127978.0}, {"date": "2009-11-05", "close": 6.0648, "volume": 67620.0}, {"date": "2009-11-06", "close": 6.0648, "volume": 439757.0}, {"date": "2009-11-09", "close": 6.0648, "volume": 111622.0}, {"date": "2009-11-10", "close": 6.14061, "volume": 555929.0}, {"date": "2009-11-11", "close": 6.254325, "volume": 172405.0}, {"date": "2009-11-12", "close": 6.246744, "volume": 180003.0}, {"date": "2009-11-13", "close": 6.133029, "volume": 1147570.0}, {"date": "2009-11-16", "close": 6.14061, "volume": 295458.0}, {"date": "2009-11-17", "close": 6.224001, "volume": 139023.0}, {"date": "2009-11-18", "close": 6.231582, "volume": 128636.0}, {"date": "2009-11-19", "close": 6.246744, "volume": 103414.0}, {"date": "2009-11-20", "close": 6.29223, "volume": 70749.0}, {"date": "2009-11-23", "close": 6.261906, "volume": 70260.0}, {"date": "2009-11-24", "close": 6.489336, "volume": 521124.0}, {"date": "2009-11-25", "close": 6.59547, "volume": 371092.0}, {"date": "2009-11-26", "close": 6.587889, "volume": 269548.0}, {"date": "2009-11-27", "close": 6.59547, "volume": 113864.0}, {"date": "2009-11-30", "close": 6.59547, "volume": 475509.0}, {"date": "2009-12-01", "close": 6.633375, "volume": 285358.0}, {"date": "2009-12-02", "close": 6.792576, "volume": 164323.0}, {"date": "2009-12-03", "close": 6.830481, "volume": 340930.0}, {"date": "2009-12-04", "close": 6.534822, "volume": 101235.0}, {"date": "2009-12-07", "close": 6.254325, "volume": 232023.0}, {"date": "2009-12-08", "close": 6.345297, "volume": 314342.0}, {"date": "2009-12-09", "close": 6.224001, "volume": 126602.0}, {"date": "2009-12-10", "close": 6.239163, "volume": 142134.0}, {"date": "2009-12-11", "close": 6.277068, "volume": 31526.0}, {"date": "2009-12-14", "close": 6.36804, "volume": 169697.0}, {"date": "2009-12-15", "close": 6.383202, "volume": 96324.0}, {"date": "2009-12-16", "close": 6.314973, "volume": 58312.0}, {"date": "2009-12-17", "close": 6.330135, "volume": 115410.0}, {"date": "2009-12-18", "close": 6.254325, "volume": 126879.0}, {"date": "2009-12-21", "close": 6.314973, "volume": 86014.0}, {"date": "2009-12-22", "close": 6.246744, "volume": 403066.0}, {"date": "2009-12-23", "close": 6.29223, "volume": 74205.0}, {"date": "2009-12-24", "close": 6.254325, "volume": 49480.0}, {"date": "2009-12-29", "close": 6.254325, "volume": 39939.0}, {"date": "2009-12-30", "close": 6.360459, "volume": 47663.0}, {"date": "2009-12-31", "close": 6.29223, "volume": 77673.0}, {"date": "2010-01-04", "close": 6.44385, "volume": 82874.0}, {"date": "2010-01-05", "close": 6.36804, "volume": 53539.0}, {"date": "2010-01-06", "close": 6.360459, "volume": 36217.0}, {"date": "2010-01-07", "close": 6.29223, "volume": 122965.0}, {"date": "2010-01-08", "close": 6.21642, "volume": 98904.0}, {"date": "2010-01-11", "close": 6.21642, "volume": 218440.0}, {"date": "2010-01-12", "close": 6.21642, "volume": 268552.0}, {"date": "2010-01-13", "close": 6.178515, "volume": 48662.0}, {"date": "2010-01-14", "close": 6.21642, "volume": 122468.0}, {"date": "2010-01-15", "close": 6.277068, "volume": 954236.0}, {"date": "2010-01-18", "close": 6.322554, "volume": 64571.0}, {"date": "2010-01-19", "close": 6.512079, "volume": 162800.0}, {"date": "2010-01-20", "close": 6.44385, "volume": 77201.0}, {"date": "2010-01-21", "close": 6.337716, "volume": 40394.0}, {"date": "2010-01-22", "close": 6.360459, "volume": 137346.0}, {"date": "2010-01-25", "close": 6.421107, "volume": 155580.0}, {"date": "2010-01-27", "close": 6.29223, "volume": 384214.0}, {"date": "2010-01-28", "close": 6.186096, "volume": 457006.0}, {"date": "2010-01-29", "close": 6.095124, "volume": 468089.0}, {"date": "2010-02-01", "close": 5.943504, "volume": 246246.0}, {"date": "2010-02-02", "close": 5.98899, "volume": 351460.0}, {"date": "2010-02-03", "close": 6.155772, "volume": 1275282.0}, {"date": "2010-02-04", "close": 6.178515, "volume": 500166.0}, {"date": "2010-02-05", "close": 6.14061, "volume": 151338.0}, {"date": "2010-02-08", "close": 6.095124, "volume": 125581.0}, {"date": "2010-02-09", "close": 6.079962, "volume": 55850.0}, {"date": "2010-02-10", "close": 6.163353, "volume": 115334.0}, {"date": "2010-02-11", "close": 6.178515, "volume": 33430.0}, {"date": "2010-02-12", "close": 6.21642, "volume": 58333.0}, {"date": "2010-02-15", "close": 6.133029, "volume": 182279.0}, {"date": "2010-02-16", "close": 6.079962, "volume": 1323457.0}, {"date": "2010-02-17", "close": 6.193677, "volume": 987010.0}, {"date": "2010-02-18", "close": 6.14061, "volume": 59472.0}, {"date": "2010-02-19", "close": 6.254325, "volume": 182446.0}, {"date": "2010-02-22", "close": 6.14061, "volume": 81287.0}, {"date": "2010-02-23", "close": 6.14061, "volume": 553597.0}, {"date": "2010-02-24", "close": 6.14061, "volume": 45276.0}, {"date": "2010-02-25", "close": 6.0648, "volume": 107054.0}, {"date": "2010-02-26", "close": 6.170934, "volume": 36018.0}, {"date": "2010-03-01", "close": 6.079962, "volume": 98715.0}, {"date": "2010-03-02", "close": 6.208839, "volume": 72790.0}, {"date": "2010-03-03", "close": 6.14061, "volume": 95855.0}, {"date": "2010-03-04", "close": 6.208839, "volume": 19317.0}, {"date": "2010-03-05", "close": 6.231582, "volume": 186118.0}, {"date": "2010-03-08", "close": 6.261906, "volume": 287756.0}, {"date": "2010-03-09", "close": 6.246744, "volume": 170747.0}, {"date": "2010-03-10", "close": 6.269487, "volume": 161951.0}, {"date": "2010-03-11", "close": 6.436269, "volume": 776226.0}, {"date": "2010-03-12", "close": 6.345297, "volume": 77705.0}, {"date": "2010-03-15", "close": 6.474174, "volume": 88688.0}, {"date": "2010-03-16", "close": 6.474174, "volume": 97087.0}, {"date": "2010-03-17", "close": 6.405945, "volume": 49637.0}, {"date": "2010-03-18", "close": 6.405945, "volume": 96148.0}, {"date": "2010-03-19", "close": 6.830481, "volume": 285709.0}, {"date": "2010-03-22", "close": 6.572727, "volume": 794609.0}, {"date": "2010-03-23", "close": 6.504498, "volume": 975315.0}, {"date": "2010-03-24", "close": 6.44385, "volume": 269289.0}, {"date": "2010-03-25", "close": 6.102705, "volume": 283786.0}, {"date": "2010-03-26", "close": 5.966247, "volume": 118796.0}, {"date": "2010-03-29", "close": 5.799465, "volume": 432231.0}, {"date": "2010-03-30", "close": 5.83737, "volume": 1025904.0}, {"date": "2010-03-31", "close": 5.76156, "volume": 207499.0}, {"date": "2010-04-01", "close": 5.723655, "volume": 317312.0}, {"date": "2010-04-06", "close": 5.68575, "volume": 250007.0}, {"date": "2010-04-07", "close": 5.708493, "volume": 257636.0}, {"date": "2010-04-08", "close": 5.693331, "volume": 706570.0}, {"date": "2010-04-09", "close": 5.708493, "volume": 151051.0}, {"date": "2010-04-12", "close": 5.68575, "volume": 113535.0}, {"date": "2010-04-13", "close": 5.68575, "volume": 462774.0}, {"date": "2010-04-14", "close": 5.700912, "volume": 3606019.0}, {"date": "2010-04-15", "close": 5.799465, "volume": 314749.0}, {"date": "2010-04-16", "close": 5.738817, "volume": 280526.0}, {"date": "2010-04-19", "close": 5.723655, "volume": 247527.0}, {"date": "2010-04-20", "close": 5.663007, "volume": 2419077.0}, {"date": "2010-04-21", "close": 5.60994, "volume": 308447.0}, {"date": "2010-04-22", "close": 5.549292, "volume": 595143.0}, {"date": "2010-04-23", "close": 5.541711, "volume": 243659.0}, {"date": "2010-04-27", "close": 5.496225, "volume": 189358.0}, {"date": "2010-04-28", "close": 5.443158, "volume": 132550.0}, {"date": "2010-04-29", "close": 5.45832, "volume": 64457.0}, {"date": "2010-04-30", "close": 5.435577, "volume": 80416.0}, {"date": "2010-05-03", "close": 5.329443, "volume": 144280.0}, {"date": "2010-05-04", "close": 5.223309, "volume": 355939.0}, {"date": "2010-05-05", "close": 5.056527, "volume": 558486.0}, {"date": "2010-05-06", "close": 5.102013, "volume": 728673.0}, {"date": "2010-05-07", "close": 5.018622, "volume": 362622.0}, {"date": "2010-05-10", "close": 5.00346, "volume": 122691.0}, {"date": "2010-05-11", "close": 5.00346, "volume": 351388.0}, {"date": "2010-05-12", "close": 5.048946, "volume": 167833.0}, {"date": "2010-05-13", "close": 5.07927, "volume": 269612.0}, {"date": "2010-05-14", "close": 5.117175, "volume": 557219.0}, {"date": "2010-05-17", "close": 5.041365, "volume": 198492.0}, {"date": "2010-05-18", "close": 5.048946, "volume": 169149.0}, {"date": "2010-05-19", "close": 5.07927, "volume": 237688.0}, {"date": "2010-05-20", "close": 4.935231, "volume": 188596.0}, {"date": "2010-05-21", "close": 4.995879, "volume": 200384.0}, {"date": "2010-05-24", "close": 5.026203, "volume": 76061.0}, {"date": "2010-05-25", "close": 4.844259, "volume": 101930.0}, {"date": "2010-05-26", "close": 5.018622, "volume": 290207.0}, {"date": "2010-05-27", "close": 4.935231, "volume": 222376.0}, {"date": "2010-05-28", "close": 5.056527, "volume": 82577.0}, {"date": "2010-05-31", "close": 4.973136, "volume": 69739.0}, {"date": "2010-06-01", "close": 4.920069, "volume": 52124.0}, {"date": "2010-06-02", "close": 4.912488, "volume": 378124.0}, {"date": "2010-06-03", "close": 4.973136, "volume": 82531.0}, {"date": "2010-06-04", "close": 4.942812, "volume": 13778.0}, {"date": "2010-06-07", "close": 4.829097, "volume": 19462.0}, {"date": "2010-06-08", "close": 4.813935, "volume": 72985.0}, {"date": "2010-06-09", "close": 4.62441, "volume": 433044.0}, {"date": "2010-06-10", "close": 4.586505, "volume": 137437.0}, {"date": "2010-06-11", "close": 4.685058, "volume": 224399.0}, {"date": "2010-06-15", "close": 4.639572, "volume": 110464.0}, {"date": "2010-06-16", "close": 4.662315, "volume": 372630.0}, {"date": "2010-06-17", "close": 4.669896, "volume": 109616.0}, {"date": "2010-06-18", "close": 4.730544, "volume": 91808.0}, {"date": "2010-06-21", "close": 4.77603, "volume": 58596.0}, {"date": "2010-06-22", "close": 4.738125, "volume": 163004.0}, {"date": "2010-06-23", "close": 4.662315, "volume": 62725.0}, {"date": "2010-06-24", "close": 4.631991, "volume": 28352.0}, {"date": "2010-06-25", "close": 4.62441, "volume": 75030.0}, {"date": "2010-06-28", "close": 4.586505, "volume": 43556.0}, {"date": "2010-06-29", "close": 4.654734, "volume": 902153.0}, {"date": "2010-06-30", "close": 4.62441, "volume": 109236.0}, {"date": "2010-07-01", "close": 4.571343, "volume": 13298.0}, {"date": "2010-07-02", "close": 4.662315, "volume": 962381.0}, {"date": "2010-07-05", "close": 4.62441, "volume": 191853.0}, {"date": "2010-07-06", "close": 4.669896, "volume": 104751.0}, {"date": "2010-07-07", "close": 4.647153, "volume": 175817.0}, {"date": "2010-07-08", "close": 4.692639, "volume": 130628.0}, {"date": "2010-07-09", "close": 4.753287, "volume": 130929.0}, {"date": "2010-07-12", "close": 4.760868, "volume": 198903.0}, {"date": "2010-07-13", "close": 4.738125, "volume": 35288.0}, {"date": "2010-07-14", "close": 4.813935, "volume": 175840.0}, {"date": "2010-07-15", "close": 4.859421, "volume": 126427.0}, {"date": "2010-07-16", "close": 4.897326, "volume": 197433.0}, {"date": "2010-07-19", "close": 4.813935, "volume": 61665.0}, {"date": "2010-07-20", "close": 4.897326, "volume": 885539.0}, {"date": "2010-07-21", "close": 4.783611, "volume": 395404.0}, {"date": "2010-07-22", "close": 4.77603, "volume": 62744.0}, {"date": "2010-07-23", "close": 4.738125, "volume": 147771.0}, {"date": "2010-07-26", "close": 4.859421, "volume": 178152.0}, {"date": "2010-07-27", "close": 4.874583, "volume": 102936.0}, {"date": "2010-07-28", "close": 4.897326, "volume": 62190.0}, {"date": "2010-07-29", "close": 4.836678, "volume": 75994.0}, {"date": "2010-07-30", "close": 4.836678, "volume": 38680.0}, {"date": "2010-08-02", "close": 4.760868, "volume": 348103.0}, {"date": "2010-08-03", "close": 4.957974, "volume": 928901.0}, {"date": "2010-08-04", "close": 4.867002, "volume": 523315.0}, {"date": "2010-08-05", "close": 4.92765, "volume": 507783.0}, {"date": "2010-08-06", "close": 4.935231, "volume": 472822.0}, {"date": "2010-08-09", "close": 5.018622, "volume": 249537.0}, {"date": "2010-08-10", "close": 4.973136, "volume": 64637.0}, {"date": "2010-08-11", "close": 4.980717, "volume": 455159.0}, {"date": "2010-08-12", "close": 4.92765, "volume": 117689.0}, {"date": "2010-08-13", "close": 4.942812, "volume": 310997.0}, {"date": "2010-08-16", "close": 4.995879, "volume": 319480.0}, {"date": "2010-08-17", "close": 5.071689, "volume": 1297029.0}, {"date": "2010-08-18", "close": 4.965555, "volume": 166784.0}, {"date": "2010-08-19", "close": 4.912488, "volume": 5554428.0}, {"date": "2010-08-20", "close": 4.882164, "volume": 19450.0}, {"date": "2010-08-23", "close": 4.988298, "volume": 202191.0}, {"date": "2010-08-24", "close": 4.942812, "volume": 570162.0}, {"date": "2010-08-25", "close": 4.965555, "volume": 58083.0}, {"date": "2010-08-26", "close": 4.867002, "volume": 196454.0}, {"date": "2010-08-27", "close": 4.904907, "volume": 94185.0}, {"date": "2010-08-30", "close": 4.957974, "volume": 36941.0}, {"date": "2010-08-31", "close": 4.965555, "volume": 295072.0}, {"date": "2010-09-01", "close": 4.973136, "volume": 31745.0}, {"date": "2010-09-02", "close": 5.07927, "volume": 250224.0}, {"date": "2010-09-03", "close": 5.07927, "volume": 138575.0}, {"date": "2010-09-06", "close": 5.185404, "volume": 861659.0}, {"date": "2010-09-07", "close": 5.223309, "volume": 65304.0}, {"date": "2010-09-08", "close": 5.15508, "volume": 34969.0}, {"date": "2010-09-09", "close": 5.192985, "volume": 87764.0}, {"date": "2010-09-10", "close": 5.192985, "volume": 29013.0}, {"date": "2010-09-13", "close": 5.3067, "volume": 395367.0}, {"date": "2010-09-14", "close": 5.276376, "volume": 138184.0}, {"date": "2010-09-15", "close": 5.299119, "volume": 607139.0}, {"date": "2010-09-16", "close": 5.223309, "volume": 74098.0}, {"date": "2010-09-17", "close": 5.268795, "volume": 398536.0}, {"date": "2010-09-20", "close": 5.215728, "volume": 66500.0}, {"date": "2010-09-21", "close": 5.291538, "volume": 448228.0}, {"date": "2010-09-22", "close": 5.473482, "volume": 1255643.0}, {"date": "2010-09-23", "close": 5.488644, "volume": 988042.0}, {"date": "2010-09-24", "close": 5.435577, "volume": 153525.0}, {"date": "2010-09-27", "close": 5.655426, "volume": 177677.0}, {"date": "2010-09-28", "close": 5.587197, "volume": 239191.0}, {"date": "2010-09-29", "close": 5.518968, "volume": 403467.0}, {"date": "2010-09-30", "close": 5.435577, "volume": 139690.0}, {"date": "2010-10-01", "close": 5.53413, "volume": 246049.0}, {"date": "2010-10-04", "close": 5.53413, "volume": 391958.0}, {"date": "2010-10-05", "close": 5.344605, "volume": 236296.0}, {"date": "2010-10-06", "close": 5.420415, "volume": 271324.0}, {"date": "2010-10-07", "close": 5.405253, "volume": 267692.0}, {"date": "2010-10-08", "close": 5.38251, "volume": 463158.0}, {"date": "2010-10-11", "close": 5.3067, "volume": 88730.0}, {"date": "2010-10-12", "close": 5.314281, "volume": 753596.0}, {"date": "2010-10-13", "close": 5.374929, "volume": 83377.0}, {"date": "2010-10-14", "close": 5.412834, "volume": 168626.0}, {"date": "2010-10-15", "close": 5.321862, "volume": 178139.0}, {"date": "2010-10-18", "close": 5.283957, "volume": 81859.0}, {"date": "2010-10-19", "close": 5.344605, "volume": 148995.0}, {"date": "2010-10-20", "close": 5.261214, "volume": 47647.0}, {"date": "2010-10-21", "close": 5.3067, "volume": 338934.0}, {"date": "2010-10-22", "close": 5.291538, "volume": 101783.0}, {"date": "2010-10-25", "close": 5.3067, "volume": 56557.0}, {"date": "2010-10-26", "close": 5.268795, "volume": 147710.0}, {"date": "2010-10-27", "close": 5.268795, "volume": 134935.0}, {"date": "2010-10-28", "close": 5.253633, "volume": 84087.0}, {"date": "2010-10-29", "close": 5.253633, "volume": 355406.0}, {"date": "2010-11-01", "close": 5.3067, "volume": 167800.0}, {"date": "2010-11-02", "close": 5.283957, "volume": 58351.0}, {"date": "2010-11-03", "close": 5.299119, "volume": 380431.0}, {"date": "2010-11-04", "close": 5.261214, "volume": 952721.0}, {"date": "2010-11-05", "close": 5.283957, "volume": 124560.0}, {"date": "2010-11-08", "close": 5.215728, "volume": 63612.0}, {"date": "2010-11-09", "close": 5.162661, "volume": 254286.0}, {"date": "2010-11-10", "close": 5.147499, "volume": 199123.0}, {"date": "2010-11-11", "close": 5.041365, "volume": 78173.0}, {"date": "2010-11-12", "close": 4.965555, "volume": 103676.0}, {"date": "2010-11-15", "close": 4.957974, "volume": 69048.0}, {"date": "2010-11-16", "close": 4.935231, "volume": 89057.0}, {"date": "2010-11-17", "close": 4.92765, "volume": 33306.0}, {"date": "2010-11-18", "close": 4.867002, "volume": 110563.0}, {"date": "2010-11-19", "close": 4.889745, "volume": 21727.0}, {"date": "2010-11-22", "close": 4.889745, "volume": 26814.0}, {"date": "2010-11-23", "close": 4.806354, "volume": 232493.0}, {"date": "2010-11-24", "close": 4.935231, "volume": 102946.0}, {"date": "2010-11-25", "close": 4.85184, "volume": 804203.0}, {"date": "2010-11-26", "close": 4.669896, "volume": 181057.0}, {"date": "2010-11-29", "close": 4.609248, "volume": 201075.0}, {"date": "2010-11-30", "close": 4.601667, "volume": 165986.0}, {"date": "2010-12-01", "close": 4.647153, "volume": 91509.0}, {"date": "2010-12-02", "close": 4.631991, "volume": 67754.0}, {"date": "2010-12-03", "close": 4.601667, "volume": 143104.0}, {"date": "2010-12-06", "close": 4.70022, "volume": 57288.0}, {"date": "2010-12-07", "close": 4.738125, "volume": 85217.0}, {"date": "2010-12-08", "close": 4.77603, "volume": 186465.0}, {"date": "2010-12-09", "close": 4.715382, "volume": 143894.0}, {"date": "2010-12-10", "close": 4.685058, "volume": 104617.0}, {"date": "2010-12-13", "close": 4.70022, "volume": 103439.0}, {"date": "2010-12-14", "close": 4.685058, "volume": 165556.0}, {"date": "2010-12-15", "close": 4.77603, "volume": 48388.0}, {"date": "2010-12-16", "close": 4.669896, "volume": 113635.0}, {"date": "2010-12-17", "close": 4.798773, "volume": 1186404.0}, {"date": "2010-12-20", "close": 4.829097, "volume": 109294.0}, {"date": "2010-12-21", "close": 4.692639, "volume": 97178.0}, {"date": "2010-12-22", "close": 4.753287, "volume": 1475246.0}, {"date": "2010-12-23", "close": 4.753287, "volume": 57457.0}, {"date": "2010-12-24", "close": 4.768449, "volume": 25106.0}, {"date": "2010-12-29", "close": 4.753287, "volume": 47080.0}, {"date": "2010-12-30", "close": 4.70022, "volume": 54779.0}, {"date": "2010-12-31", "close": 4.70022, "volume": 6730.0}, {"date": "2011-01-04", "close": 4.647153, "volume": 37070.0}, {"date": "2011-01-05", "close": 4.571343, "volume": 53113.0}, {"date": "2011-01-06", "close": 4.594086, "volume": 41926.0}, {"date": "2011-01-07", "close": 4.525857, "volume": 132572.0}, {"date": "2011-01-10", "close": 4.457628, "volume": 45865.0}, {"date": "2011-01-11", "close": 4.503114, "volume": 42312.0}, {"date": "2011-01-12", "close": 4.518276, "volume": 28542.0}, {"date": "2011-01-13", "close": 4.5486, "volume": 49023.0}, {"date": "2011-01-14", "close": 4.533438, "volume": 141218.0}, {"date": "2011-01-17", "close": 4.5486, "volume": 112835.0}, {"date": "2011-01-18", "close": 4.5486, "volume": 47645.0}, {"date": "2011-01-19", "close": 4.798773, "volume": 171113.0}, {"date": "2011-01-20", "close": 4.70022, "volume": 81534.0}, {"date": "2011-01-21", "close": 4.677477, "volume": 232331.0}, {"date": "2011-01-24", "close": 4.677477, "volume": 295284.0}, {"date": "2011-01-25", "close": 4.647153, "volume": 120174.0}, {"date": "2011-01-27", "close": 4.677477, "volume": 88366.0}, {"date": "2011-01-28", "close": 4.685058, "volume": 183011.0}, {"date": "2011-01-31", "close": 4.677477, "volume": 63018.0}, {"date": "2011-02-01", "close": 4.722963, "volume": 67209.0}, {"date": "2011-02-02", "close": 4.722963, "volume": 29888.0}, {"date": "2011-02-03", "close": 4.738125, "volume": 92600.0}, {"date": "2011-02-04", "close": 4.738125, "volume": 235775.0}, {"date": "2011-02-07", "close": 4.586505, "volume": 94263.0}, {"date": "2011-02-08", "close": 4.616829, "volume": 76272.0}, {"date": "2011-02-09", "close": 4.70022, "volume": 123699.0}, {"date": "2011-02-10", "close": 4.586505, "volume": 942614.0}, {"date": "2011-02-11", "close": 4.556181, "volume": 70135.0}, {"date": "2011-02-14", "close": 4.541019, "volume": 98309.0}, {"date": "2011-02-15", "close": 4.563762, "volume": 66424.0}, {"date": "2011-02-16", "close": 4.5486, "volume": 105206.0}, {"date": "2011-02-17", "close": 4.586505, "volume": 85526.0}, {"date": "2011-02-18", "close": 4.578924, "volume": 80602.0}, {"date": "2011-02-21", "close": 4.541019, "volume": 71770.0}, {"date": "2011-02-22", "close": 4.5486, "volume": 62078.0}, {"date": "2011-02-23", "close": 4.541019, "volume": 1331852.0}, {"date": "2011-02-24", "close": 4.541019, "volume": 70361.0}, {"date": "2011-02-25", "close": 4.541019, "volume": 141931.0}, {"date": "2011-02-28", "close": 4.5486, "volume": 29449.0}, {"date": "2011-03-01", "close": 4.5486, "volume": 59710.0}, {"date": "2011-03-02", "close": 4.541019, "volume": 28095.0}, {"date": "2011-03-03", "close": 4.541019, "volume": 25412.0}, {"date": "2011-03-04", "close": 4.5486, "volume": 32709.0}, {"date": "2011-03-07", "close": 4.541019, "volume": 56218.0}, {"date": "2011-03-08", "close": 4.533438, "volume": 116735.0}, {"date": "2011-03-09", "close": 4.5486, "volume": 304038.0}, {"date": "2011-03-10", "close": 4.5486, "volume": 86177.0}, {"date": "2011-03-11", "close": 4.518276, "volume": 1203213.0}, {"date": "2011-03-14", "close": 4.487952, "volume": 87273.0}, {"date": "2011-03-15", "close": 4.39698, "volume": 53960.0}, {"date": "2011-03-16", "close": 4.5486, "volume": 99025.0}, {"date": "2011-03-17", "close": 4.442466, "volume": 64220.0}, {"date": "2011-03-18", "close": 4.753287, "volume": 85974.0}, {"date": "2011-03-21", "close": 4.518276, "volume": 58553.0}, {"date": "2011-03-22", "close": 4.442466, "volume": 107751.0}, {"date": "2011-03-23", "close": 4.427304, "volume": 53999.0}, {"date": "2011-03-24", "close": 4.510695, "volume": 90290.0}, {"date": "2011-03-25", "close": 4.669896, "volume": 387878.0}, {"date": "2011-03-28", "close": 4.692639, "volume": 340079.0}, {"date": "2011-03-29", "close": 4.685058, "volume": 114176.0}, {"date": "2011-03-30", "close": 4.77603, "volume": 563420.0}, {"date": "2011-03-31", "close": 4.813935, "volume": 256562.0}, {"date": "2011-04-01", "close": 4.904907, "volume": 671072.0}, {"date": "2011-04-04", "close": 4.988298, "volume": 285241.0}, {"date": "2011-04-05", "close": 5.00346, "volume": 510471.0}, {"date": "2011-04-06", "close": 5.00346, "volume": 169354.0}, {"date": "2011-04-07", "close": 4.995879, "volume": 525217.0}, {"date": "2011-04-08", "close": 5.011041, "volume": 250319.0}, {"date": "2011-04-11", "close": 4.730544, "volume": 114244.0}, {"date": "2011-04-12", "close": 4.791192, "volume": 79455.0}, {"date": "2011-04-13", "close": 4.730544, "volume": 400154.0}, {"date": "2011-04-14", "close": 4.70022, "volume": 217623.0}, {"date": "2011-04-15", "close": 4.662315, "volume": 34548.0}, {"date": "2011-04-18", "close": 4.70022, "volume": 415349.0}, {"date": "2011-04-19", "close": 4.647153, "volume": 29676.0}, {"date": "2011-04-20", "close": 4.639572, "volume": 65694.0}, {"date": "2011-04-21", "close": 4.639572, "volume": 69118.0}, {"date": "2011-04-27", "close": 4.586505, "volume": 249231.0}, {"date": "2011-04-28", "close": 4.662315, "volume": 224097.0}, {"date": "2011-04-29", "close": 4.5486, "volume": 144325.0}, {"date": "2011-05-02", "close": 4.578924, "volume": 119331.0}, {"date": "2011-05-03", "close": 4.5486, "volume": 311385.0}, {"date": "2011-05-04", "close": 4.5486, "volume": 253228.0}, {"date": "2011-05-05", "close": 4.563762, "volume": 170670.0}, {"date": "2011-05-06", "close": 4.578924, "volume": 136518.0}, {"date": "2011-05-09", "close": 4.5486, "volume": 364923.0}, {"date": "2011-05-10", "close": 4.5486, "volume": 78786.0}, {"date": "2011-05-11", "close": 4.571343, "volume": 36333.0}, {"date": "2011-05-12", "close": 4.594086, "volume": 334117.0}, {"date": "2011-05-13", "close": 4.62441, "volume": 220580.0}, {"date": "2011-05-16", "close": 4.62441, "volume": 49078.0}, {"date": "2011-05-17", "close": 4.77603, "volume": 254961.0}, {"date": "2011-05-18", "close": 4.730544, "volume": 270524.0}, {"date": "2011-05-19", "close": 4.662315, "volume": 167180.0}, {"date": "2011-05-20", "close": 4.669896, "volume": 290615.0}, {"date": "2011-05-23", "close": 4.571343, "volume": 238728.0}, {"date": "2011-05-24", "close": 4.578924, "volume": 91340.0}, {"date": "2011-05-25", "close": 4.5486, "volume": 192752.0}, {"date": "2011-05-26", "close": 4.5486, "volume": 17238.0}, {"date": "2011-05-27", "close": 4.571343, "volume": 7025.0}, {"date": "2011-05-30", "close": 4.571343, "volume": 22700.0}, {"date": "2011-05-31", "close": 4.768449, "volume": 121150.0}, {"date": "2011-06-01", "close": 4.62441, "volume": 94635.0}, {"date": "2011-06-02", "close": 4.563762, "volume": 11927.0}, {"date": "2011-06-03", "close": 4.601667, "volume": 43879.0}, {"date": "2011-06-06", "close": 4.586505, "volume": 24034.0}, {"date": "2011-06-07", "close": 4.662315, "volume": 121314.0}, {"date": "2011-06-08", "close": 4.503114, "volume": 53378.0}, {"date": "2011-06-09", "close": 4.510695, "volume": 38751.0}, {"date": "2011-06-10", "close": 4.594086, "volume": 12151.0}, {"date": "2011-06-14", "close": 4.631991, "volume": 538938.0}, {"date": "2011-06-15", "close": 4.601667, "volume": 28288.0}, {"date": "2011-06-16", "close": 4.601667, "volume": 92063.0}, {"date": "2011-06-17", "close": 4.442466, "volume": 63741.0}, {"date": "2011-06-20", "close": 4.260522, "volume": 226063.0}, {"date": "2011-06-21", "close": 4.32117, "volume": 56830.0}, {"date": "2011-06-22", "close": 4.39698, "volume": 275698.0}, {"date": "2011-06-23", "close": 4.427304, "volume": 118122.0}, {"date": "2011-06-24", "close": 4.404561, "volume": 1325764.0}, {"date": "2011-06-27", "close": 4.563762, "volume": 104375.0}, {"date": "2011-06-28", "close": 4.556181, "volume": 186351.0}, {"date": "2011-06-29", "close": 4.571343, "volume": 136818.0}, {"date": "2011-06-30", "close": 4.609248, "volume": 61485.0}, {"date": "2011-07-01", "close": 4.503114, "volume": 64142.0}, {"date": "2011-07-04", "close": 4.47279, "volume": 53521.0}, {"date": "2011-07-05", "close": 4.510695, "volume": 93387.0}, {"date": "2011-07-06", "close": 4.450047, "volume": 211868.0}, {"date": "2011-07-07", "close": 4.525857, "volume": 31162.0}, {"date": "2011-07-08", "close": 4.533438, "volume": 33609.0}, {"date": "2011-07-11", "close": 4.533438, "volume": 32326.0}, {"date": "2011-07-12", "close": 4.480371, "volume": 49381.0}, {"date": "2011-07-13", "close": 4.495533, "volume": 71640.0}, {"date": "2011-07-14", "close": 4.32117, "volume": 75509.0}, {"date": "2011-07-15", "close": 4.215036, "volume": 88405.0}, {"date": "2011-07-18", "close": 3.980025, "volume": 65694.0}, {"date": "2011-07-19", "close": 4.002768, "volume": 78508.0}, {"date": "2011-07-20", "close": 3.926958, "volume": 102454.0}, {"date": "2011-07-21", "close": 4.002768, "volume": 272546.0}, {"date": "2011-07-22", "close": 4.025511, "volume": 97996.0}, {"date": "2011-07-25", "close": 3.881472, "volume": 127393.0}, {"date": "2011-07-26", "close": 4.101321, "volume": 449557.0}, {"date": "2011-07-27", "close": 4.207455, "volume": 896884.0}, {"date": "2011-07-28", "close": 4.207455, "volume": 243376.0}, {"date": "2011-07-29", "close": 4.199874, "volume": 1068860.0}, {"date": "2011-08-01", "close": 4.359075, "volume": 311657.0}, {"date": "2011-08-02", "close": 4.381818, "volume": 551762.0}, {"date": "2011-08-03", "close": 4.359075, "volume": 1069569.0}, {"date": "2011-08-04", "close": 4.351494, "volume": 226812.0}, {"date": "2011-08-05", "close": 4.16955, "volume": 564031.0}, {"date": "2011-08-08", "close": 4.139226, "volume": 186314.0}, {"date": "2011-08-09", "close": 4.048254, "volume": 480528.0}, {"date": "2011-08-10", "close": 4.025511, "volume": 504474.0}, {"date": "2011-08-11", "close": 4.033092, "volume": 188636.0}, {"date": "2011-08-12", "close": 4.078578, "volume": 562427.0}, {"date": "2011-08-15", "close": 4.184712, "volume": 103025.0}, {"date": "2011-08-16", "close": 4.252941, "volume": 109545.0}, {"date": "2011-08-17", "close": 4.260522, "volume": 100980.0}, {"date": "2011-08-18", "close": 4.207455, "volume": 123720.0}, {"date": "2011-08-19", "close": 4.124064, "volume": 77093.0}, {"date": "2011-08-22", "close": 4.055835, "volume": 50582.0}, {"date": "2011-08-23", "close": 4.184712, "volume": 53277.0}, {"date": "2011-08-24", "close": 4.199874, "volume": 587479.0}, {"date": "2011-08-25", "close": 4.207455, "volume": 123419.0}, {"date": "2011-08-26", "close": 4.24536, "volume": 376930.0}, {"date": "2011-08-29", "close": 4.230198, "volume": 294986.0}, {"date": "2011-08-30", "close": 4.24536, "volume": 1004869.0}, {"date": "2011-08-31", "close": 4.275684, "volume": 170078.0}, {"date": "2011-09-01", "close": 4.275684, "volume": 333631.0}, {"date": "2011-09-02", "close": 4.222617, "volume": 95036.0}, {"date": "2011-09-05", "close": 4.230198, "volume": 736328.0}, {"date": "2011-09-06", "close": 4.24536, "volume": 234225.0}, {"date": "2011-09-07", "close": 4.199874, "volume": 75170.0}, {"date": "2011-09-08", "close": 4.237779, "volume": 11219.0}, {"date": "2011-09-09", "close": 4.222617, "volume": 54875.0}, {"date": "2011-09-12", "close": 4.237779, "volume": 64579.0}, {"date": "2011-09-13", "close": 4.207455, "volume": 37285.0}, {"date": "2011-09-14", "close": 4.063416, "volume": 122476.0}, {"date": "2011-09-15", "close": 4.16955, "volume": 35179.0}, {"date": "2011-09-16", "close": 4.055835, "volume": 162719.0}, {"date": "2011-09-19", "close": 4.116483, "volume": 409162.0}, {"date": "2011-09-20", "close": 4.040673, "volume": 91855.0}, {"date": "2011-09-21", "close": 3.957282, "volume": 41146.0}, {"date": "2011-09-22", "close": 3.934539, "volume": 54518.0}, {"date": "2011-09-23", "close": 3.926958, "volume": 32509.0}, {"date": "2011-09-26", "close": 3.889053, "volume": 400251.0}, {"date": "2011-09-27", "close": 3.972444, "volume": 179118.0}, {"date": "2011-09-28", "close": 3.987606, "volume": 48376.0}, {"date": "2011-09-29", "close": 4.025511, "volume": 129048.0}, {"date": "2011-09-30", "close": 3.972444, "volume": 96226.0}, {"date": "2011-10-03", "close": 4.09374, "volume": 88830.0}, {"date": "2011-10-04", "close": 3.782919, "volume": 22376.0}, {"date": "2011-10-05", "close": 3.858729, "volume": 48400.0}, {"date": "2011-10-06", "close": 3.904215, "volume": 123878.0}, {"date": "2011-10-07", "close": 3.904215, "volume": 45390.0}, {"date": "2011-10-10", "close": 3.926958, "volume": 27380.0}, {"date": "2011-10-11", "close": 3.926958, "volume": 147374.0}, {"date": "2011-10-12", "close": 3.980025, "volume": 392415.0}, {"date": "2011-10-13", "close": 3.980025, "volume": 332634.0}, {"date": "2011-10-14", "close": 3.94212, "volume": 131294.0}, {"date": "2011-10-17", "close": 3.926958, "volume": 18165.0}, {"date": "2011-10-18", "close": 3.904215, "volume": 31423.0}, {"date": "2011-10-19", "close": 3.926958, "volume": 7705.0}, {"date": "2011-10-20", "close": 3.828405, "volume": 6646785.0}, {"date": "2011-10-21", "close": 3.767757, "volume": 135845.0}, {"date": "2011-10-24", "close": 3.767757, "volume": 18017.0}, {"date": "2011-10-25", "close": 3.71469, "volume": 328586.0}, {"date": "2011-10-26", "close": 3.7905, "volume": 61018.0}, {"date": "2011-10-27", "close": 3.782919, "volume": 166276.0}, {"date": "2011-10-28", "close": 3.828405, "volume": 1597022.0}, {"date": "2011-10-31", "close": 3.86631, "volume": 240484.0}, {"date": "2011-11-01", "close": 3.86631, "volume": 427305.0}, {"date": "2011-11-02", "close": 3.828405, "volume": 83461.0}, {"date": "2011-11-03", "close": 3.896634, "volume": 132695.0}, {"date": "2011-11-04", "close": 3.964863, "volume": 2227882.0}, {"date": "2011-11-07", "close": 4.01793, "volume": 183707.0}, {"date": "2011-11-08", "close": 4.01793, "volume": 149116.0}, {"date": "2011-11-09", "close": 4.070997, "volume": 124801.0}, {"date": "2011-11-10", "close": 4.01793, "volume": 149454.0}, {"date": "2011-11-11", "close": 4.025511, "volume": 83370.0}, {"date": "2011-11-14", "close": 4.055835, "volume": 73196.0}, {"date": "2011-11-15", "close": 4.01793, "volume": 120794.0}, {"date": "2011-11-16", "close": 3.957282, "volume": 80323.0}, {"date": "2011-11-17", "close": 3.934539, "volume": 118422.0}, {"date": "2011-11-18", "close": 3.934539, "volume": 76927.0}, {"date": "2011-11-21", "close": 3.926958, "volume": 57715.0}, {"date": "2011-11-22", "close": 3.934539, "volume": 86547.0}, {"date": "2011-11-23", "close": 3.94212, "volume": 79443.0}, {"date": "2011-11-24", "close": 3.911796, "volume": 70540.0}, {"date": "2011-11-25", "close": 3.926958, "volume": 106953.0}, {"date": "2011-11-28", "close": 3.919377, "volume": 37317.0}, {"date": "2011-11-29", "close": 3.911796, "volume": 122200.0}, {"date": "2011-11-30", "close": 3.904215, "volume": 131487.0}, {"date": "2011-12-01", "close": 3.972444, "volume": 197471.0}, {"date": "2011-12-02", "close": 4.070997, "volume": 842796.0}, {"date": "2011-12-05", "close": 4.124064, "volume": 138426.0}, {"date": "2011-12-06", "close": 4.108902, "volume": 105420.0}, {"date": "2011-12-07", "close": 4.101321, "volume": 49509.0}, {"date": "2011-12-08", "close": 4.048254, "volume": 702877.0}, {"date": "2011-12-09", "close": 4.040673, "volume": 101050.0}, {"date": "2011-12-12", "close": 4.09374, "volume": 109420.0}, {"date": "2011-12-13", "close": 4.124064, "volume": 98232.0}, {"date": "2011-12-14", "close": 4.09374, "volume": 25234.0}, {"date": "2011-12-15", "close": 4.070997, "volume": 153405.0}, {"date": "2011-12-16", "close": 4.230198, "volume": 421528.0}, {"date": "2011-12-19", "close": 4.01793, "volume": 473381.0}, {"date": "2011-12-20", "close": 3.889053, "volume": 148838.0}, {"date": "2011-12-21", "close": 3.851148, "volume": 117859.0}, {"date": "2011-12-22", "close": 3.745014, "volume": 207107.0}, {"date": "2011-12-23", "close": 3.71469, "volume": 55639.0}, {"date": "2011-12-28", "close": 3.654042, "volume": 111009.0}, {"date": "2011-12-29", "close": 3.616137, "volume": 181706.0}, {"date": "2011-12-30", "close": 3.600975, "volume": 75817.0}, {"date": "2012-01-03", "close": 3.722271, "volume": 85999.0}, {"date": "2012-01-04", "close": 3.752595, "volume": 360864.0}, {"date": "2012-01-05", "close": 3.63888, "volume": 61863.0}, {"date": "2012-01-06", "close": 3.600975, "volume": 270557.0}, {"date": "2012-01-09", "close": 3.71469, "volume": 19629.0}, {"date": "2012-01-10", "close": 3.654042, "volume": 58488.0}, {"date": "2012-01-11", "close": 3.707109, "volume": 24485.0}, {"date": "2012-01-12", "close": 3.71469, "volume": 23364.0}, {"date": "2012-01-13", "close": 3.7905, "volume": 18987.0}, {"date": "2012-01-16", "close": 3.676785, "volume": 42947.0}, {"date": "2012-01-17", "close": 3.654042, "volume": 54564.0}, {"date": "2012-01-18", "close": 3.63888, "volume": 100880.0}, {"date": "2012-01-19", "close": 3.616137, "volume": 137689.0}, {"date": "2012-01-20", "close": 3.623718, "volume": 60525.0}, {"date": "2012-01-23", "close": 3.600975, "volume": 119864.0}, {"date": "2012-01-24", "close": 3.600975, "volume": 28735.0}, {"date": "2012-01-25", "close": 3.56307, "volume": 19348.0}, {"date": "2012-01-27", "close": 3.525165, "volume": 114846.0}, {"date": "2012-01-30", "close": 3.71469, "volume": 261108.0}, {"date": "2012-01-31", "close": 3.699528, "volume": 104129.0}, {"date": "2012-02-01", "close": 3.691947, "volume": 12016.0}, {"date": "2012-02-02", "close": 3.767757, "volume": 34080.0}, {"date": "2012-02-03", "close": 3.851148, "volume": 88491.0}, {"date": "2012-02-06", "close": 3.805662, "volume": 58899.0}, {"date": "2012-02-07", "close": 3.782919, "volume": 22934.0}, {"date": "2012-02-08", "close": 3.684366, "volume": 96983.0}, {"date": "2012-02-09", "close": 3.71469, "volume": 43365.0}, {"date": "2012-02-10", "close": 3.86631, "volume": 41043.0}, {"date": "2012-02-13", "close": 3.881472, "volume": 59245.0}, {"date": "2012-02-14", "close": 3.889053, "volume": 2128430.0}, {"date": "2012-02-15", "close": 3.858729, "volume": 70823.0}, {"date": "2012-02-16", "close": 3.782919, "volume": 8403.0}, {"date": "2012-02-17", "close": 3.7905, "volume": 40509.0}, {"date": "2012-02-20", "close": 3.798081, "volume": 30247.0}, {"date": "2012-02-21", "close": 3.873891, "volume": 54956.0}, {"date": "2012-02-22", "close": 3.843567, "volume": 132394.0}, {"date": "2012-02-23", "close": 3.919377, "volume": 1002157.0}, {"date": "2012-02-24", "close": 3.904215, "volume": 61384.0}, {"date": "2012-02-27", "close": 3.934539, "volume": 32887.0}, {"date": "2012-02-28", "close": 3.911796, "volume": 40897.0}, {"date": "2012-02-29", "close": 3.94212, "volume": 22343.0}, {"date": "2012-03-01", "close": 4.01793, "volume": 111334.0}, {"date": "2012-03-02", "close": 3.995187, "volume": 29542.0}, {"date": "2012-03-05", "close": 3.987606, "volume": 41377.0}, {"date": "2012-03-06", "close": 3.964863, "volume": 45491.0}, {"date": "2012-03-07", "close": 3.94212, "volume": 6016.0}, {"date": "2012-03-08", "close": 4.154388, "volume": 137269.0}, {"date": "2012-03-09", "close": 4.108902, "volume": 172976.0}, {"date": "2012-03-12", "close": 3.94212, "volume": 50319.0}, {"date": "2012-03-13", "close": 4.01793, "volume": 22551.0}, {"date": "2012-03-14", "close": 4.025511, "volume": 7423.0}, {"date": "2012-03-15", "close": 4.025511, "volume": 15851.0}, {"date": "2012-03-16", "close": 3.957282, "volume": 118412.0}, {"date": "2012-03-19", "close": 4.01793, "volume": 1491225.0}, {"date": "2012-03-20", "close": 4.055835, "volume": 632326.0}, {"date": "2012-03-21", "close": 3.94212, "volume": 56981.0}, {"date": "2012-03-22", "close": 3.86631, "volume": 139160.0}, {"date": "2012-03-23", "close": 4.055835, "volume": 175704.0}, {"date": "2012-03-26", "close": 4.207455, "volume": 76731.0}, {"date": "2012-03-27", "close": 4.306008, "volume": 208578.0}, {"date": "2012-03-28", "close": 4.283265, "volume": 162661.0}, {"date": "2012-03-29", "close": 4.306008, "volume": 58790.0}, {"date": "2012-03-30", "close": 4.230198, "volume": 17764.0}, {"date": "2012-04-02", "close": 4.24536, "volume": 31579.0}, {"date": "2012-04-03", "close": 4.184712, "volume": 132607.0}, {"date": "2012-04-04", "close": 4.16955, "volume": 58374.0}, {"date": "2012-04-05", "close": 4.16955, "volume": 10846.0}, {"date": "2012-04-10", "close": 4.124064, "volume": 30058.0}, {"date": "2012-04-11", "close": 4.207455, "volume": 584581.0}, {"date": "2012-04-12", "close": 4.237779, "volume": 70270.0}, {"date": "2012-04-13", "close": 4.268103, "volume": 65176.0}, {"date": "2012-04-16", "close": 4.063416, "volume": 38805.0}, {"date": "2012-04-17", "close": 4.070997, "volume": 73441.0}, {"date": "2012-04-18", "close": 4.086159, "volume": 67870.0}, {"date": "2012-04-19", "close": 4.09374, "volume": 49573.0}, {"date": "2012-04-20", "close": 4.09374, "volume": 62803.0}, {"date": "2012-04-23", "close": 4.09374, "volume": 27876.0}, {"date": "2012-04-24", "close": 4.09374, "volume": 40996.0}, {"date": "2012-04-26", "close": 4.09374, "volume": 33104.0}, {"date": "2012-04-27", "close": 4.09374, "volume": 50241.0}, {"date": "2012-04-30", "close": 4.070997, "volume": 44623.0}, {"date": "2012-05-01", "close": 4.086159, "volume": 92860.0}, {"date": "2012-05-02", "close": 4.086159, "volume": 52440.0}, {"date": "2012-05-03", "close": 4.048254, "volume": 17725.0}, {"date": "2012-05-04", "close": 4.010349, "volume": 53455.0}, {"date": "2012-05-07", "close": 3.896634, "volume": 18970.0}, {"date": "2012-05-08", "close": 3.835986, "volume": 83689.0}, {"date": "2012-05-09", "close": 3.805662, "volume": 20297.0}, {"date": "2012-05-10", "close": 3.858729, "volume": 534932.0}, {"date": "2012-05-11", "close": 3.904215, "volume": 21138.0}, {"date": "2012-05-14", "close": 3.873891, "volume": 9102.0}, {"date": "2012-05-15", "close": 3.851148, "volume": 25458.0}, {"date": "2012-05-16", "close": 3.889053, "volume": 47054.0}, {"date": "2012-05-17", "close": 3.889053, "volume": 182332.0}, {"date": "2012-05-18", "close": 3.851148, "volume": 77918.0}, {"date": "2012-05-21", "close": 3.828405, "volume": 359723.0}, {"date": "2012-05-22", "close": 3.843567, "volume": 54969.0}, {"date": "2012-05-23", "close": 3.775338, "volume": 90686.0}, {"date": "2012-05-24", "close": 3.71469, "volume": 109894.0}, {"date": "2012-05-25", "close": 3.676785, "volume": 43464.0}, {"date": "2012-05-28", "close": 3.623718, "volume": 17860.0}, {"date": "2012-05-29", "close": 3.593394, "volume": 2686417.0}, {"date": "2012-05-30", "close": 3.600975, "volume": 75630.0}, {"date": "2012-05-31", "close": 3.631299, "volume": 120115.0}, {"date": "2012-06-01", "close": 3.608556, "volume": 60719.0}, {"date": "2012-06-04", "close": 3.479679, "volume": 45813.0}, {"date": "2012-06-05", "close": 3.494841, "volume": 94619.0}, {"date": "2012-06-06", "close": 3.464517, "volume": 3953959.0}, {"date": "2012-06-07", "close": 3.502422, "volume": 2193777.0}, {"date": "2012-06-08", "close": 3.48726, "volume": 163484.0}, {"date": "2012-06-12", "close": 3.525165, "volume": 170691.0}, {"date": "2012-06-13", "close": 3.441774, "volume": 77738.0}, {"date": "2012-06-14", "close": 3.441774, "volume": 71575.0}, {"date": "2012-06-15", "close": 3.56307, "volume": 117896.0}, {"date": "2012-06-18", "close": 3.403869, "volume": 3039705.0}, {"date": "2012-06-19", "close": 3.426612, "volume": 199013.0}, {"date": "2012-06-20", "close": 3.426612, "volume": 2151816.0}, {"date": "2012-06-21", "close": 3.426612, "volume": 188130.0}, {"date": "2012-06-22", "close": 3.396288, "volume": 247560.0}, {"date": "2012-06-25", "close": 3.358383, "volume": 157113.0}, {"date": "2012-06-26", "close": 3.381126, "volume": 1283325.0}, {"date": "2012-06-27", "close": 3.502422, "volume": 290481.0}, {"date": "2012-06-28", "close": 3.517584, "volume": 126351.0}, {"date": "2012-06-29", "close": 3.525165, "volume": 70855.0}, {"date": "2012-07-02", "close": 3.593394, "volume": 111347.0}, {"date": "2012-07-03", "close": 3.547908, "volume": 64608.0}, {"date": "2012-07-04", "close": 3.540327, "volume": 210041.0}, {"date": "2012-07-05", "close": 3.555489, "volume": 39517.0}, {"date": "2012-07-06", "close": 3.600975, "volume": 86532.0}, {"date": "2012-07-09", "close": 3.623718, "volume": 110617.0}, {"date": "2012-07-10", "close": 3.585813, "volume": 219856.0}, {"date": "2012-07-11", "close": 3.585813, "volume": 54242.0}, {"date": "2012-07-12", "close": 3.585813, "volume": 6012.0}, {"date": "2012-07-13", "close": 3.600975, "volume": 179650.0}, {"date": "2012-07-16", "close": 3.623718, "volume": 64267.0}, {"date": "2012-07-17", "close": 3.63888, "volume": 146875.0}, {"date": "2012-07-18", "close": 3.623718, "volume": 105313.0}, {"date": "2012-07-19", "close": 3.600975, "volume": 31816.0}, {"date": "2012-07-20", "close": 3.684366, "volume": 490377.0}, {"date": "2012-07-23", "close": 3.691947, "volume": 31915.0}, {"date": "2012-07-24", "close": 3.691947, "volume": 31826.0}, {"date": "2012-07-25", "close": 3.71469, "volume": 140226.0}, {"date": "2012-07-26", "close": 3.691947, "volume": 66518.0}, {"date": "2012-07-27", "close": 3.699528, "volume": 50830.0}, {"date": "2012-07-30", "close": 3.71469, "volume": 161996.0}, {"date": "2012-07-31", "close": 3.707109, "volume": 102249.0}, {"date": "2012-08-01", "close": 3.752595, "volume": 72270.0}, {"date": "2012-08-02", "close": 3.729852, "volume": 145340.0}, {"date": "2012-08-03", "close": 3.71469, "volume": 34456.0}, {"date": "2012-08-06", "close": 3.737433, "volume": 49268.0}, {"date": "2012-08-07", "close": 3.737433, "volume": 19631.0}, {"date": "2012-08-08", "close": 3.752595, "volume": 101985.0}, {"date": "2012-08-09", "close": 3.7905, "volume": 57275.0}, {"date": "2012-08-10", "close": 3.676785, "volume": 317669.0}, {"date": "2012-08-13", "close": 3.540327, "volume": 180623.0}, {"date": "2012-08-14", "close": 3.623718, "volume": 410596.0}, {"date": "2012-08-15", "close": 3.616137, "volume": 127143.0}, {"date": "2012-08-16", "close": 3.616137, "volume": 130999.0}, {"date": "2012-08-17", "close": 3.684366, "volume": 452074.0}, {"date": "2012-08-20", "close": 3.669204, "volume": 724775.0}, {"date": "2012-08-21", "close": 3.71469, "volume": 99587.0}, {"date": "2012-08-22", "close": 3.760176, "volume": 174009.0}, {"date": "2012-08-23", "close": 3.775338, "volume": 157953.0}, {"date": "2012-08-24", "close": 3.7905, "volume": 104734.0}, {"date": "2012-08-27", "close": 3.767757, "volume": 123575.0}, {"date": "2012-08-28", "close": 3.775338, "volume": 51274.0}, {"date": "2012-08-29", "close": 3.835986, "volume": 90946.0}, {"date": "2012-08-30", "close": 3.760176, "volume": 295908.0}, {"date": "2012-08-31", "close": 3.737433, "volume": 51964.0}, {"date": "2012-09-03", "close": 3.71469, "volume": 40879.0}, {"date": "2012-09-04", "close": 3.782919, "volume": 74332.0}, {"date": "2012-09-05", "close": 3.745014, "volume": 28457.0}, {"date": "2012-09-06", "close": 3.798081, "volume": 54572.0}, {"date": "2012-09-07", "close": 3.813243, "volume": 247167.0}, {"date": "2012-09-10", "close": 3.820824, "volume": 373771.0}, {"date": "2012-09-11", "close": 3.919377, "volume": 85437.0}, {"date": "2012-09-12", "close": 3.964863, "volume": 113980.0}, {"date": "2012-09-13", "close": 4.002768, "volume": 213484.0}, {"date": "2012-09-14", "close": 4.010349, "volume": 29165.0}, {"date": "2012-09-17", "close": 4.01793, "volume": 44647.0}, {"date": "2012-09-18", "close": 4.033092, "volume": 156867.0}, {"date": "2012-09-19", "close": 3.94212, "volume": 48644.0}, {"date": "2012-09-20", "close": 3.926958, "volume": 26155.0}, {"date": "2012-09-21", "close": 4.24536, "volume": 872645.0}, {"date": "2012-09-24", "close": 4.32117, "volume": 1237610.0}, {"date": "2012-09-25", "close": 4.39698, "volume": 427479.0}, {"date": "2012-09-26", "close": 4.412142, "volume": 308325.0}, {"date": "2012-09-27", "close": 4.457628, "volume": 276933.0}, {"date": "2012-09-28", "close": 4.412142, "volume": 202021.0}, {"date": "2012-10-01", "close": 4.39698, "volume": 53390.0}, {"date": "2012-10-02", "close": 4.457628, "volume": 891657.0}, {"date": "2012-10-03", "close": 4.47279, "volume": 315402.0}, {"date": "2012-10-04", "close": 4.283265, "volume": 152128.0}, {"date": "2012-10-05", "close": 4.275684, "volume": 57320.0}, {"date": "2012-10-08", "close": 4.290846, "volume": 771988.0}, {"date": "2012-10-09", "close": 4.290846, "volume": 810570.0}, {"date": "2012-10-10", "close": 4.374237, "volume": 170921.0}, {"date": "2012-10-11", "close": 4.457628, "volume": 3191116.0}, {"date": "2012-10-12", "close": 4.495533, "volume": 797048.0}, {"date": "2012-10-15", "close": 4.495533, "volume": 221845.0}, {"date": "2012-10-16", "close": 4.518276, "volume": 765193.0}, {"date": "2012-10-17", "close": 4.525857, "volume": 632092.0}, {"date": "2012-10-18", "close": 4.578924, "volume": 459272.0}, {"date": "2012-10-19", "close": 4.594086, "volume": 1495201.0}, {"date": "2012-10-22", "close": 4.62441, "volume": 1387366.0}, {"date": "2012-10-23", "close": 4.5486, "volume": 275354.0}, {"date": "2012-10-24", "close": 4.47279, "volume": 229897.0}, {"date": "2012-10-25", "close": 4.586505, "volume": 453844.0}, {"date": "2012-10-26", "close": 4.601667, "volume": 256617.0}, {"date": "2012-10-29", "close": 4.647153, "volume": 338552.0}, {"date": "2012-10-30", "close": 4.578924, "volume": 323868.0}, {"date": "2012-10-31", "close": 4.669896, "volume": 1029220.0}, {"date": "2012-11-01", "close": 4.70022, "volume": 188508.0}, {"date": "2012-11-02", "close": 4.669896, "volume": 227423.0}, {"date": "2012-11-05", "close": 4.662315, "volume": 208680.0}, {"date": "2012-11-06", "close": 4.654734, "volume": 64924.0}, {"date": "2012-11-07", "close": 4.669896, "volume": 97867.0}, {"date": "2012-11-08", "close": 4.730544, "volume": 332319.0}, {"date": "2012-11-09", "close": 4.715382, "volume": 211975.0}, {"date": "2012-11-12", "close": 4.738125, "volume": 92761.0}, {"date": "2012-11-13", "close": 4.760868, "volume": 342173.0}, {"date": "2012-11-14", "close": 4.715382, "volume": 197586.0}, {"date": "2012-11-15", "close": 4.813935, "volume": 145506.0}, {"date": "2012-11-16", "close": 4.798773, "volume": 347783.0}, {"date": "2012-11-19", "close": 4.753287, "volume": 212456.0}, {"date": "2012-11-20", "close": 4.715382, "volume": 109194.0}, {"date": "2012-11-21", "close": 4.715382, "volume": 252786.0}, {"date": "2012-11-22", "close": 4.753287, "volume": 161574.0}, {"date": "2012-11-23", "close": 4.77603, "volume": 237667.0}, {"date": "2012-11-26", "close": 4.77603, "volume": 111311.0}, {"date": "2012-11-27", "close": 4.813935, "volume": 229909.0}, {"date": "2012-11-28", "close": 4.768449, "volume": 69261.0}, {"date": "2012-11-29", "close": 4.768449, "volume": 93296.0}, {"date": "2012-11-30", "close": 4.791192, "volume": 317147.0}, {"date": "2012-12-03", "close": 4.904907, "volume": 208453.0}, {"date": "2012-12-04", "close": 4.85184, "volume": 137095.0}, {"date": "2012-12-05", "close": 4.912488, "volume": 232353.0}, {"date": "2012-12-06", "close": 4.973136, "volume": 186279.0}, {"date": "2012-12-07", "close": 4.965555, "volume": 202264.0}, {"date": "2012-12-10", "close": 5.00346, "volume": 220739.0}, {"date": "2012-12-11", "close": 5.00346, "volume": 85977.0}, {"date": "2012-12-12", "close": 5.00346, "volume": 210150.0}, {"date": "2012-12-13", "close": 4.973136, "volume": 187768.0}, {"date": "2012-12-14", "close": 4.995879, "volume": 734027.0}, {"date": "2012-12-17", "close": 5.033784, "volume": 1175272.0}, {"date": "2012-12-18", "close": 5.018622, "volume": 516391.0}, {"date": "2012-12-19", "close": 5.041365, "volume": 256092.0}, {"date": "2012-12-20", "close": 5.041365, "volume": 377516.0}, {"date": "2012-12-21", "close": 5.041365, "volume": 437802.0}, {"date": "2012-12-24", "close": 5.041365, "volume": 51086.0}, {"date": "2012-12-27", "close": 5.041365, "volume": 100313.0}, {"date": "2012-12-28", "close": 5.026203, "volume": 146529.0}, {"date": "2012-12-31", "close": 4.973136, "volume": 204183.0}, {"date": "2013-01-02", "close": 5.026203, "volume": 105700.0}, {"date": "2013-01-03", "close": 5.185404, "volume": 155660.0}, {"date": "2013-01-04", "close": 5.011041, "volume": 261476.0}, {"date": "2013-01-07", "close": 5.011041, "volume": 188560.0}, {"date": "2013-01-08", "close": 4.965555, "volume": 316157.0}, {"date": "2013-01-09", "close": 4.904907, "volume": 133430.0}, {"date": "2013-01-10", "close": 5.041365, "volume": 267895.0}, {"date": "2013-01-11", "close": 5.064108, "volume": 1221442.0}, {"date": "2013-01-14", "close": 5.07927, "volume": 78611.0}, {"date": "2013-01-15", "close": 5.124756, "volume": 204943.0}, {"date": "2013-01-16", "close": 5.192985, "volume": 148222.0}, {"date": "2013-01-17", "close": 5.238471, "volume": 542864.0}, {"date": "2013-01-18", "close": 5.299119, "volume": 1832754.0}, {"date": "2013-01-21", "close": 5.367348, "volume": 1309401.0}, {"date": "2013-01-22", "close": 5.268795, "volume": 1274857.0}, {"date": "2013-01-23", "close": 5.314281, "volume": 603490.0}, {"date": "2013-01-24", "close": 5.367348, "volume": 173612.0}, {"date": "2013-01-25", "close": 5.45832, "volume": 583265.0}, {"date": "2013-01-29", "close": 5.678169, "volume": 625345.0}, {"date": "2013-01-30", "close": 5.647845, "volume": 476016.0}, {"date": "2013-01-31", "close": 5.647845, "volume": 185937.0}, {"date": "2013-02-01", "close": 5.549292, "volume": 460578.0}, {"date": "2013-02-04", "close": 5.503806, "volume": 205718.0}, {"date": "2013-02-05", "close": 5.655426, "volume": 295662.0}, {"date": "2013-02-06", "close": 5.791884, "volume": 838301.0}, {"date": "2013-02-07", "close": 5.844951, "volume": 828806.0}, {"date": "2013-02-08", "close": 5.776722, "volume": 539826.0}, {"date": "2013-02-11", "close": 5.769141, "volume": 640740.0}, {"date": "2013-02-12", "close": 5.814627, "volume": 583350.0}, {"date": "2013-02-13", "close": 5.791884, "volume": 213360.0}, {"date": "2013-02-14", "close": 5.83737, "volume": 763438.0}, {"date": "2013-02-15", "close": 5.890437, "volume": 467598.0}, {"date": "2013-02-18", "close": 5.996571, "volume": 607268.0}, {"date": "2013-02-19", "close": 5.973828, "volume": 482163.0}, {"date": "2013-02-20", "close": 5.670588, "volume": 1926565.0}, {"date": "2013-02-21", "close": 5.723655, "volume": 1170219.0}, {"date": "2013-02-22", "close": 5.700912, "volume": 872682.0}, {"date": "2013-02-25", "close": 5.753979, "volume": 1903178.0}, {"date": "2013-02-26", "close": 5.799465, "volume": 1179991.0}, {"date": "2013-02-27", "close": 5.799465, "volume": 423010.0}, {"date": "2013-02-28", "close": 5.996571, "volume": 570264.0}, {"date": "2013-03-01", "close": 6.004152, "volume": 551013.0}, {"date": "2013-03-04", "close": 5.905599, "volume": 1168884.0}, {"date": "2013-03-05", "close": 5.898018, "volume": 637409.0}, {"date": "2013-03-06", "close": 5.981409, "volume": 430782.0}, {"date": "2013-03-07", "close": 6.011733, "volume": 468222.0}, {"date": "2013-03-08", "close": 5.98899, "volume": 459027.0}, {"date": "2013-03-11", "close": 6.026895, "volume": 188622.0}, {"date": "2013-03-12", "close": 6.034476, "volume": 597647.0}, {"date": "2013-03-13", "close": 5.852532, "volume": 654444.0}, {"date": "2013-03-14", "close": 5.83737, "volume": 1232699.0}, {"date": "2013-03-15", "close": 5.822208, "volume": 7768374.0}, {"date": "2013-03-18", "close": 5.814627, "volume": 604759.0}, {"date": "2013-03-19", "close": 5.829789, "volume": 543955.0}, {"date": "2013-03-20", "close": 5.83737, "volume": 849323.0}, {"date": "2013-03-21", "close": 5.958666, "volume": 790719.0}, {"date": "2013-03-22", "close": 6.163353, "volume": 1449091.0}, {"date": "2013-03-25", "close": 6.21642, "volume": 1384699.0}, {"date": "2013-03-26", "close": 6.360459, "volume": 1032316.0}, {"date": "2013-03-27", "close": 6.436269, "volume": 553038.0}, {"date": "2013-03-28", "close": 6.496917, "volume": 317583.0}, {"date": "2013-04-02", "close": 6.459012, "volume": 360202.0}, {"date": "2013-04-03", "close": 6.512079, "volume": 635985.0}, {"date": "2013-04-04", "close": 6.375621, "volume": 506549.0}, {"date": "2013-04-05", "close": 6.466593, "volume": 530859.0}, {"date": "2013-04-08", "close": 6.44385, "volume": 1141252.0}, {"date": "2013-04-09", "close": 6.565146, "volume": 531740.0}, {"date": "2013-04-10", "close": 6.625794, "volume": 448401.0}, {"date": "2013-04-11", "close": 6.51966, "volume": 947082.0}, {"date": "2013-04-12", "close": 6.504498, "volume": 657176.0}, {"date": "2013-04-15", "close": 6.330135, "volume": 339347.0}, {"date": "2013-04-16", "close": 6.29223, "volume": 489420.0}, {"date": "2013-04-17", "close": 6.360459, "volume": 389095.0}, {"date": "2013-04-18", "close": 6.36804, "volume": 499406.0}, {"date": "2013-04-19", "close": 6.29223, "volume": 397552.0}, {"date": "2013-04-22", "close": 6.29223, "volume": 381948.0}, {"date": "2013-04-23", "close": 6.383202, "volume": 382163.0}, {"date": "2013-04-24", "close": 6.656118, "volume": 564585.0}, {"date": "2013-04-26", "close": 6.678861, "volume": 382770.0}, {"date": "2013-04-29", "close": 6.59547, "volume": 259314.0}, {"date": "2013-04-30", "close": 6.557565, "volume": 663881.0}, {"date": "2013-05-01", "close": 6.51966, "volume": 402191.0}, {"date": "2013-05-02", "close": 6.51966, "volume": 383533.0}, {"date": "2013-05-03", "close": 6.557565, "volume": 179339.0}, {"date": "2013-05-06", "close": 6.436269, "volume": 255188.0}, {"date": "2013-05-07", "close": 6.496917, "volume": 371698.0}, {"date": "2013-05-08", "close": 6.481755, "volume": 301553.0}, {"date": "2013-05-09", "close": 6.474174, "volume": 577087.0}, {"date": "2013-05-10", "close": 6.36804, "volume": 539288.0}, {"date": "2013-05-13", "close": 6.299811, "volume": 419112.0}, {"date": "2013-05-14", "close": 6.011733, "volume": 1217359.0}, {"date": "2013-05-15", "close": 5.844951, "volume": 1703503.0}, {"date": "2013-05-16", "close": 5.898018, "volume": 812518.0}, {"date": "2013-05-17", "close": 5.723655, "volume": 552601.0}, {"date": "2013-05-20", "close": 5.746398, "volume": 2340171.0}, {"date": "2013-05-21", "close": 5.663007, "volume": 710876.0}, {"date": "2013-05-22", "close": 5.693331, "volume": 1471563.0}, {"date": "2013-05-23", "close": 5.708493, "volume": 1550914.0}, {"date": "2013-05-24", "close": 5.541711, "volume": 1022981.0}, {"date": "2013-05-27", "close": 5.45832, "volume": 490520.0}, {"date": "2013-05-28", "close": 5.488644, "volume": 431452.0}, {"date": "2013-05-29", "close": 5.518968, "volume": 256169.0}, {"date": "2013-05-30", "close": 5.45832, "volume": 1164885.0}, {"date": "2013-05-31", "close": 5.253633, "volume": 558236.0}, {"date": "2013-06-03", "close": 5.208147, "volume": 712709.0}, {"date": "2013-06-04", "close": 5.215728, "volume": 427630.0}, {"date": "2013-06-05", "close": 5.109594, "volume": 719699.0}, {"date": "2013-06-06", "close": 4.942812, "volume": 2046330.0}, {"date": "2013-06-07", "close": 4.791192, "volume": 1628854.0}, {"date": "2013-06-11", "close": 4.738125, "volume": 1213589.0}, {"date": "2013-06-12", "close": 4.669896, "volume": 649773.0}, {"date": "2013-06-13", "close": 4.654734, "volume": 1162364.0}, {"date": "2013-06-14", "close": 4.988298, "volume": 1044201.0}, {"date": "2013-06-17", "close": 4.92765, "volume": 923153.0}, {"date": "2013-06-18", "close": 4.988298, "volume": 940433.0}, {"date": "2013-06-19", "close": 5.102013, "volume": 650602.0}, {"date": "2013-06-20", "close": 4.844259, "volume": 1182431.0}, {"date": "2013-06-21", "close": 4.867002, "volume": 697992.0}, {"date": "2013-06-24", "close": 4.836678, "volume": 694311.0}, {"date": "2013-06-25", "close": 4.829097, "volume": 756022.0}, {"date": "2013-06-26", "close": 4.904907, "volume": 551058.0}, {"date": "2013-06-27", "close": 5.018622, "volume": 469081.0}, {"date": "2013-06-28", "close": 5.064108, "volume": 951815.0}, {"date": "2013-07-01", "close": 5.056527, "volume": 421889.0}, {"date": "2013-07-02", "close": 5.321862, "volume": 712091.0}, {"date": "2013-07-03", "close": 5.299119, "volume": 751514.0}, {"date": "2013-07-04", "close": 5.38251, "volume": 618705.0}, {"date": "2013-07-05", "close": 5.572035, "volume": 481748.0}, {"date": "2013-07-08", "close": 5.511387, "volume": 590367.0}, {"date": "2013-07-09", "close": 5.549292, "volume": 499340.0}, {"date": "2013-07-10", "close": 5.38251, "volume": 769780.0}, {"date": "2013-07-11", "close": 5.526549, "volume": 401794.0}, {"date": "2013-07-12", "close": 5.594778, "volume": 272601.0}, {"date": "2013-07-15", "close": 5.632683, "volume": 287772.0}, {"date": "2013-07-16", "close": 5.481063, "volume": 383368.0}, {"date": "2013-07-17", "close": 5.450739, "volume": 406034.0}, {"date": "2013-07-18", "close": 5.465901, "volume": 207289.0}, {"date": "2013-07-19", "close": 5.68575, "volume": 549243.0}, {"date": "2013-07-22", "close": 5.799465, "volume": 1731576.0}, {"date": "2013-07-23", "close": 5.807046, "volume": 842745.0}, {"date": "2013-07-24", "close": 5.731236, "volume": 525274.0}, {"date": "2013-07-25", "close": 5.814627, "volume": 287337.0}, {"date": "2013-07-26", "close": 5.822208, "volume": 326126.0}, {"date": "2013-07-29", "close": 5.875275, "volume": 236165.0}, {"date": "2013-07-30", "close": 5.860113, "volume": 226362.0}, {"date": "2013-07-31", "close": 5.882856, "volume": 290898.0}, {"date": "2013-08-01", "close": 5.890437, "volume": 480988.0}, {"date": "2013-08-02", "close": 5.769141, "volume": 305023.0}, {"date": "2013-08-05", "close": 5.822208, "volume": 907973.0}, {"date": "2013-08-06", "close": 5.814627, "volume": 302163.0}, {"date": "2013-08-07", "close": 5.655426, "volume": 282223.0}, {"date": "2013-08-08", "close": 5.68575, "volume": 1140095.0}, {"date": "2013-08-09", "close": 5.60994, "volume": 1249327.0}, {"date": "2013-08-12", "close": 5.587197, "volume": 475234.0}, {"date": "2013-08-13", "close": 5.753979, "volume": 748232.0}, {"date": "2013-08-14", "close": 5.83737, "volume": 364126.0}, {"date": "2013-08-15", "close": 5.784303, "volume": 271504.0}, {"date": "2013-08-16", "close": 5.731236, "volume": 229582.0}, {"date": "2013-08-19", "close": 5.76156, "volume": 277437.0}, {"date": "2013-08-20", "close": 5.753979, "volume": 153422.0}, {"date": "2013-08-21", "close": 5.647845, "volume": 584819.0}, {"date": "2013-08-22", "close": 5.769141, "volume": 1459661.0}, {"date": "2013-08-23", "close": 5.943504, "volume": 2693510.0}, {"date": "2013-08-26", "close": 5.981409, "volume": 266184.0}, {"date": "2013-08-27", "close": 6.004152, "volume": 95873.0}, {"date": "2013-08-28", "close": 6.042057, "volume": 501198.0}, {"date": "2013-08-29", "close": 6.0648, "volume": 496313.0}, {"date": "2013-08-30", "close": 6.155772, "volume": 204412.0}, {"date": "2013-09-02", "close": 6.224001, "volume": 551115.0}, {"date": "2013-09-03", "close": 6.155772, "volume": 430448.0}, {"date": "2013-09-04", "close": 6.117867, "volume": 736446.0}, {"date": "2013-09-05", "close": 6.239163, "volume": 228207.0}, {"date": "2013-09-06", "close": 6.133029, "volume": 324125.0}, {"date": "2013-09-09", "close": 6.269487, "volume": 681921.0}, {"date": "2013-09-10", "close": 6.29223, "volume": 126581.0}, {"date": "2013-09-11", "close": 6.284649, "volume": 173308.0}, {"date": "2013-09-12", "close": 6.102705, "volume": 440255.0}, {"date": "2013-09-13", "close": 6.155772, "volume": 210342.0}, {"date": "2013-09-16", "close": 6.352878, "volume": 159191.0}, {"date": "2013-09-17", "close": 6.299811, "volume": 1138235.0}, {"date": "2013-09-18", "close": 6.269487, "volume": 577622.0}, {"date": "2013-09-19", "close": 6.36804, "volume": 1104604.0}, {"date": "2013-09-20", "close": 6.375621, "volume": 549509.0}, {"date": "2013-09-23", "close": 6.413526, "volume": 291187.0}, {"date": "2013-09-24", "close": 6.451431, "volume": 280624.0}, {"date": "2013-09-25", "close": 6.504498, "volume": 504546.0}, {"date": "2013-09-26", "close": 6.549984, "volume": 121115.0}, {"date": "2013-09-27", "close": 6.587889, "volume": 281446.0}, {"date": "2013-09-30", "close": 6.557565, "volume": 355767.0}, {"date": "2013-10-01", "close": 6.557565, "volume": 769517.0}, {"date": "2013-10-02", "close": 6.451431, "volume": 394548.0}, {"date": "2013-10-03", "close": 6.284649, "volume": 236106.0}, {"date": "2013-10-04", "close": 6.163353, "volume": 453993.0}, {"date": "2013-10-07", "close": 6.117867, "volume": 188144.0}, {"date": "2013-10-08", "close": 5.958666, "volume": 649061.0}, {"date": "2013-10-09", "close": 5.928342, "volume": 880276.0}, {"date": "2013-10-10", "close": 5.920761, "volume": 398094.0}, {"date": "2013-10-11", "close": 6.004152, "volume": 385382.0}, {"date": "2013-10-14", "close": 5.935923, "volume": 201632.0}, {"date": "2013-10-15", "close": 6.019314, "volume": 327322.0}, {"date": "2013-10-16", "close": 5.98899, "volume": 642352.0}, {"date": "2013-10-17", "close": 5.973828, "volume": 612841.0}, {"date": "2013-10-18", "close": 6.102705, "volume": 254059.0}, {"date": "2013-10-21", "close": 6.170934, "volume": 471884.0}, {"date": "2013-10-22", "close": 6.201258, "volume": 263018.0}, {"date": "2013-10-23", "close": 6.019314, "volume": 351736.0}, {"date": "2013-10-24", "close": 5.822208, "volume": 580247.0}, {"date": "2013-10-25", "close": 5.890437, "volume": 297930.0}, {"date": "2013-10-28", "close": 5.98899, "volume": 4365977.0}, {"date": "2013-10-29", "close": 5.920761, "volume": 227585.0}, {"date": "2013-10-30", "close": 5.996571, "volume": 192659.0}, {"date": "2013-10-31", "close": 6.034476, "volume": 236495.0}, {"date": "2013-11-01", "close": 5.928342, "volume": 822389.0}, {"date": "2013-11-04", "close": 6.011733, "volume": 369387.0}, {"date": "2013-11-05", "close": 6.042057, "volume": 109151.0}, {"date": "2013-11-06", "close": 5.920761, "volume": 303167.0}, {"date": "2013-11-07", "close": 6.079962, "volume": 365456.0}, {"date": "2013-11-08", "close": 6.072381, "volume": 288285.0}, {"date": "2013-11-11", "close": 6.049638, "volume": 593980.0}, {"date": "2013-11-12", "close": 6.0648, "volume": 262107.0}, {"date": "2013-11-13", "close": 5.981409, "volume": 252873.0}, {"date": "2013-11-14", "close": 6.057219, "volume": 296176.0}, {"date": "2013-11-15", "close": 6.284649, "volume": 481853.0}, {"date": "2013-11-18", "close": 6.170934, "volume": 541191.0}, {"date": "2013-11-19", "close": 6.011733, "volume": 344960.0}, {"date": "2013-11-20", "close": 5.905599, "volume": 349499.0}, {"date": "2013-11-21", "close": 5.951085, "volume": 417816.0}, {"date": "2013-11-22", "close": 5.951085, "volume": 424357.0}, {"date": "2013-11-25", "close": 6.079962, "volume": 345200.0}, {"date": "2013-11-26", "close": 6.087543, "volume": 380802.0}, {"date": "2013-11-27", "close": 6.004152, "volume": 255871.0}, {"date": "2013-11-28", "close": 6.004152, "volume": 172815.0}, {"date": "2013-11-29", "close": 5.951085, "volume": 216002.0}, {"date": "2013-12-02", "close": 5.829789, "volume": 405506.0}, {"date": "2013-12-03", "close": 5.776722, "volume": 289307.0}, {"date": "2013-12-04", "close": 5.814627, "volume": 481803.0}, {"date": "2013-12-05", "close": 5.640264, "volume": 365164.0}, {"date": "2013-12-06", "close": 5.647845, "volume": 709342.0}, {"date": "2013-12-09", "close": 5.814627, "volume": 425598.0}, {"date": "2013-12-10", "close": 5.829789, "volume": 667831.0}, {"date": "2013-12-11", "close": 5.822208, "volume": 808186.0}, {"date": "2013-12-12", "close": 5.875275, "volume": 1618330.0}, {"date": "2013-12-13", "close": 5.920761, "volume": 390665.0}, {"date": "2013-12-16", "close": 5.973828, "volume": 445655.0}, {"date": "2013-12-17", "close": 5.996571, "volume": 304952.0}, {"date": "2013-12-18", "close": 5.890437, "volume": 274621.0}, {"date": "2013-12-19", "close": 6.011733, "volume": 491061.0}, {"date": "2013-12-20", "close": 5.958666, "volume": 416264.0}, {"date": "2013-12-23", "close": 5.981409, "volume": 780448.0}, {"date": "2013-12-24", "close": 6.011733, "volume": 606234.0}, {"date": "2013-12-27", "close": 6.170934, "volume": 379007.0}, {"date": "2013-12-30", "close": 6.224001, "volume": 398488.0}, {"date": "2013-12-31", "close": 6.21642, "volume": 89396.0}, {"date": "2014-01-02", "close": 6.330135, "volume": 299016.0}, {"date": "2014-01-03", "close": 6.231582, "volume": 202368.0}, {"date": "2014-01-06", "close": 6.224001, "volume": 210764.0}, {"date": "2014-01-07", "close": 6.208839, "volume": 346326.0}, {"date": "2014-01-08", "close": 6.170934, "volume": 222484.0}, {"date": "2014-01-09", "close": 6.178515, "volume": 1016417.0}, {"date": "2014-01-10", "close": 6.224001, "volume": 249135.0}, {"date": "2014-01-13", "close": 6.193677, "volume": 116938.0}, {"date": "2014-01-14", "close": 5.996571, "volume": 236328.0}, {"date": "2014-01-15", "close": 5.981409, "volume": 193812.0}, {"date": "2014-01-16", "close": 5.951085, "volume": 346884.0}, {"date": "2014-01-17", "close": 5.829789, "volume": 342980.0}, {"date": "2014-01-20", "close": 5.852532, "volume": 260856.0}, {"date": "2014-01-21", "close": 5.867694, "volume": 110260.0}, {"date": "2014-01-22", "close": 5.844951, "volume": 296353.0}, {"date": "2014-01-23", "close": 5.776722, "volume": 905498.0}, {"date": "2014-01-24", "close": 5.791884, "volume": 308722.0}, {"date": "2014-01-28", "close": 5.799465, "volume": 607217.0}, {"date": "2014-01-29", "close": 5.905599, "volume": 464270.0}, {"date": "2014-01-30", "close": 5.776722, "volume": 295577.0}, {"date": "2014-01-31", "close": 5.784303, "volume": 167374.0}, {"date": "2014-02-03", "close": 5.799465, "volume": 263076.0}, {"date": "2014-02-04", "close": 5.647845, "volume": 543997.0}, {"date": "2014-02-05", "close": 5.602359, "volume": 521157.0}, {"date": "2014-02-06", "close": 5.60994, "volume": 264615.0}, {"date": "2014-02-07", "close": 5.723655, "volume": 377081.0}, {"date": "2014-02-10", "close": 5.753979, "volume": 206610.0}, {"date": "2014-02-11", "close": 5.860113, "volume": 358339.0}, {"date": "2014-02-12", "close": 5.935923, "volume": 245705.0}, {"date": "2014-02-13", "close": 5.882856, "volume": 255671.0}, {"date": "2014-02-14", "close": 5.996571, "volume": 445622.0}, {"date": "2014-02-17", "close": 6.026895, "volume": 274055.0}, {"date": "2014-02-18", "close": 5.98899, "volume": 110058.0}, {"date": "2014-02-19", "close": 6.034476, "volume": 821331.0}, {"date": "2014-02-20", "close": 6.042057, "volume": 390665.0}, {"date": "2014-02-21", "close": 6.148191, "volume": 264402.0}, {"date": "2014-02-24", "close": 6.148191, "volume": 277725.0}, {"date": "2014-02-25", "close": 6.193677, "volume": 229732.0}, {"date": "2014-02-26", "close": 6.261906, "volume": 248226.0}, {"date": "2014-02-27", "close": 6.148191, "volume": 191969.0}, {"date": "2014-02-28", "close": 6.163353, "volume": 210999.0}, {"date": "2014-03-03", "close": 6.208839, "volume": 186140.0}, {"date": "2014-03-04", "close": 6.231582, "volume": 286193.0}, {"date": "2014-03-05", "close": 6.254325, "volume": 286023.0}, {"date": "2014-03-06", "close": 6.231582, "volume": 147244.0}, {"date": "2014-03-07", "close": 6.481755, "volume": 477234.0}, {"date": "2014-03-10", "close": 6.421107, "volume": 191076.0}, {"date": "2014-03-11", "close": 6.36804, "volume": 447994.0}, {"date": "2014-03-12", "close": 6.254325, "volume": 351467.0}, {"date": "2014-03-13", "close": 6.360459, "volume": 463050.0}, {"date": "2014-03-14", "close": 6.178515, "volume": 226894.0}, {"date": "2014-03-17", "close": 6.079962, "volume": 225051.0}, {"date": "2014-03-18", "close": 6.178515, "volume": 160397.0}, {"date": "2014-03-19", "close": 6.0648, "volume": 706920.0}, {"date": "2014-03-20", "close": 5.973828, "volume": 465635.0}, {"date": "2014-03-21", "close": 6.034476, "volume": 363919.0}, {"date": "2014-03-24", "close": 6.102705, "volume": 295989.0}, {"date": "2014-03-25", "close": 6.784995, "volume": 816305.0}, {"date": "2014-03-26", "close": 7.088235, "volume": 986102.0}, {"date": "2014-03-27", "close": 7.20195, "volume": 1136668.0}, {"date": "2014-03-28", "close": 7.285341, "volume": 317200.0}, {"date": "2014-03-31", "close": 7.467285, "volume": 618910.0}, {"date": "2014-04-01", "close": 7.406637, "volume": 431648.0}, {"date": "2014-04-02", "close": 7.436961, "volume": 1259938.0}, {"date": "2014-04-03", "close": 7.512771, "volume": 293124.0}, {"date": "2014-04-04", "close": 7.543095, "volume": 241965.0}, {"date": "2014-04-07", "close": 7.50519, "volume": 224604.0}, {"date": "2014-04-08", "close": 7.467285, "volume": 454311.0}, {"date": "2014-04-09", "close": 7.467285, "volume": 507578.0}, {"date": "2014-04-10", "close": 7.308084, "volume": 370739.0}, {"date": "2014-04-11", "close": 7.292922, "volume": 369182.0}, {"date": "2014-04-14", "close": 7.110978, "volume": 363403.0}, {"date": "2014-04-15", "close": 7.232274, "volume": 326180.0}, {"date": "2014-04-16", "close": 7.300503, "volume": 398148.0}, {"date": "2014-04-17", "close": 7.391475, "volume": 741720.0}, {"date": "2014-04-22", "close": 7.391475, "volume": 177425.0}, {"date": "2014-04-23", "close": 7.474866, "volume": 330736.0}, {"date": "2014-04-24", "close": 7.444542, "volume": 604076.0}, {"date": "2014-04-28", "close": 7.444542, "volume": 223953.0}, {"date": "2014-04-29", "close": 7.459704, "volume": 405143.0}, {"date": "2014-04-30", "close": 7.520352, "volume": 322347.0}, {"date": "2014-05-01", "close": 7.490028, "volume": 1174583.0}, {"date": "2014-05-02", "close": 7.209531, "volume": 455118.0}, {"date": "2014-05-05", "close": 7.118559, "volume": 752765.0}, {"date": "2014-05-06", "close": 7.224693, "volume": 262986.0}, {"date": "2014-05-07", "close": 7.224693, "volume": 343211.0}, {"date": "2014-05-08", "close": 7.148883, "volume": 283639.0}, {"date": "2014-05-09", "close": 7.118559, "volume": 341985.0}, {"date": "2014-05-12", "close": 7.042749, "volume": 343395.0}, {"date": "2014-05-13", "close": 7.073073, "volume": 282766.0}, {"date": "2014-05-14", "close": 7.012425, "volume": 275796.0}, {"date": "2014-05-15", "close": 7.042749, "volume": 270332.0}, {"date": "2014-05-16", "close": 6.944196, "volume": 371096.0}, {"date": "2014-05-19", "close": 6.860805, "volume": 696328.0}, {"date": "2014-05-20", "close": 6.815319, "volume": 631915.0}, {"date": "2014-05-21", "close": 6.618213, "volume": 452519.0}, {"date": "2014-05-22", "close": 6.709185, "volume": 409887.0}, {"date": "2014-05-23", "close": 6.891129, "volume": 353866.0}, {"date": "2014-05-26", "close": 6.815319, "volume": 218287.0}, {"date": "2014-05-27", "close": 6.724347, "volume": 157635.0}, {"date": "2014-05-28", "close": 6.603051, "volume": 716577.0}, {"date": "2014-05-29", "close": 6.74709, "volume": 153472.0}, {"date": "2014-05-30", "close": 6.656118, "volume": 484013.0}, {"date": "2014-06-02", "close": 6.716766, "volume": 426527.0}, {"date": "2014-06-03", "close": 6.504498, "volume": 542074.0}, {"date": "2014-06-04", "close": 6.557565, "volume": 461725.0}, {"date": "2014-06-05", "close": 6.557565, "volume": 345742.0}, {"date": "2014-06-06", "close": 6.557565, "volume": 728742.0}, {"date": "2014-06-10", "close": 6.314973, "volume": 343947.0}, {"date": "2014-06-11", "close": 6.246744, "volume": 532473.0}, {"date": "2014-06-12", "close": 6.231582, "volume": 426701.0}, {"date": "2014-06-13", "close": 6.284649, "volume": 389391.0}, {"date": "2014-06-16", "close": 6.21642, "volume": 334853.0}, {"date": "2014-06-17", "close": 6.246744, "volume": 260419.0}, {"date": "2014-06-18", "close": 6.421107, "volume": 606561.0}, {"date": "2014-06-19", "close": 6.610632, "volume": 1073609.0}, {"date": "2014-06-20", "close": 6.451431, "volume": 613536.0}, {"date": "2014-06-23", "close": 6.466593, "volume": 318750.0}, {"date": "2014-06-24", "close": 6.405945, "volume": 181814.0}, {"date": "2014-06-25", "close": 6.44385, "volume": 329153.0}, {"date": "2014-06-26", "close": 6.542403, "volume": 339794.0}, {"date": "2014-06-27", "close": 6.549984, "volume": 345535.0}, {"date": "2014-06-30", "close": 6.44385, "volume": 423374.0}, {"date": "2014-07-01", "close": 6.489336, "volume": 271911.0}, {"date": "2014-07-02", "close": 6.489336, "volume": 400286.0}, {"date": "2014-07-03", "close": 6.648537, "volume": 212787.0}, {"date": "2014-07-04", "close": 6.8229, "volume": 358904.0}, {"date": "2014-07-07", "close": 6.89871, "volume": 304658.0}, {"date": "2014-07-08", "close": 6.762252, "volume": 929199.0}, {"date": "2014-07-09", "close": 6.603051, "volume": 305326.0}, {"date": "2014-07-10", "close": 6.633375, "volume": 388292.0}, {"date": "2014-07-11", "close": 6.709185, "volume": 192956.0}, {"date": "2014-07-14", "close": 6.694023, "volume": 317581.0}, {"date": "2014-07-15", "close": 6.731928, "volume": 112008.0}, {"date": "2014-07-16", "close": 6.74709, "volume": 234349.0}, {"date": "2014-07-17", "close": 6.944196, "volume": 485867.0}, {"date": "2014-07-18", "close": 6.883548, "volume": 264886.0}, {"date": "2014-07-21", "close": 6.966939, "volume": 225191.0}, {"date": "2014-07-22", "close": 7.073073, "volume": 353968.0}, {"date": "2014-07-23", "close": 7.057911, "volume": 614852.0}, {"date": "2014-07-24", "close": 7.065492, "volume": 561869.0}, {"date": "2014-07-25", "close": 7.080654, "volume": 168148.0}, {"date": "2014-07-28", "close": 7.171626, "volume": 581134.0}, {"date": "2014-07-29", "close": 7.292922, "volume": 360278.0}, {"date": "2014-07-30", "close": 7.42938, "volume": 570501.0}, {"date": "2014-07-31", "close": 7.361151, "volume": 310298.0}, {"date": "2014-08-01", "close": 7.436961, "volume": 387975.0}, {"date": "2014-08-04", "close": 7.35357, "volume": 296028.0}, {"date": "2014-08-05", "close": 7.20195, "volume": 302889.0}, {"date": "2014-08-06", "close": 7.164045, "volume": 328623.0}, {"date": "2014-08-07", "close": 7.027587, "volume": 397949.0}, {"date": "2014-08-08", "close": 7.118559, "volume": 605565.0}, {"date": "2014-08-11", "close": 7.05033, "volume": 193238.0}, {"date": "2014-08-12", "close": 7.088235, "volume": 351318.0}, {"date": "2014-08-13", "close": 7.20195, "volume": 275196.0}, {"date": "2014-08-14", "close": 7.239855, "volume": 269024.0}, {"date": "2014-08-15", "close": 7.27776, "volume": 166698.0}, {"date": "2014-08-18", "close": 7.474866, "volume": 313893.0}, {"date": "2014-08-19", "close": 7.618905, "volume": 366830.0}, {"date": "2014-08-20", "close": 7.581, "volume": 712649.0}, {"date": "2014-08-21", "close": 7.262598, "volume": 748232.0}, {"date": "2014-08-22", "close": 7.42938, "volume": 229582.0}, {"date": "2014-08-25", "close": 7.361151, "volume": 160198.0}, {"date": "2014-08-26", "close": 7.459704, "volume": 253675.0}, {"date": "2014-08-27", "close": 7.444542, "volume": 165652.0}, {"date": "2014-08-28", "close": 7.391475, "volume": 238690.0}, {"date": "2014-08-29", "close": 7.315665, "volume": 242848.0}, {"date": "2014-09-01", "close": 7.285341, "volume": 189888.0}, {"date": "2014-09-02", "close": 7.315665, "volume": 151214.0}, {"date": "2014-09-03", "close": 7.414218, "volume": 621977.0}, {"date": "2014-09-04", "close": 7.482447, "volume": 732683.0}, {"date": "2014-09-05", "close": 7.497609, "volume": 237424.0}, {"date": "2014-09-08", "close": 7.50519, "volume": 173624.0}, {"date": "2014-09-09", "close": 7.573419, "volume": 99670.0}, {"date": "2014-09-10", "close": 7.482447, "volume": 198215.0}, {"date": "2014-09-11", "close": 7.421799, "volume": 358201.0}, {"date": "2014-09-12", "close": 7.421799, "volume": 372674.0}, {"date": "2014-09-15", "close": 7.338408, "volume": 245911.0}, {"date": "2014-09-16", "close": 7.452123, "volume": 308152.0}, {"date": "2014-09-17", "close": 8.03586, "volume": 814244.0}, {"date": "2014-09-18", "close": 7.929726, "volume": 875507.0}, {"date": "2014-09-19", "close": 8.195061, "volume": 467147.0}, {"date": "2014-09-22", "close": 8.020698, "volume": 319216.0}, {"date": "2014-09-23", "close": 8.149575, "volume": 440587.0}, {"date": "2014-09-24", "close": 7.967631, "volume": 340656.0}, {"date": "2014-09-25", "close": 7.846335, "volume": 418682.0}, {"date": "2014-09-26", "close": 7.846335, "volume": 336275.0}, {"date": "2014-09-29", "close": 7.65681, "volume": 641905.0}, {"date": "2014-09-30", "close": 7.785687, "volume": 411965.0}, {"date": "2014-10-01", "close": 7.671972, "volume": 383449.0}, {"date": "2014-10-02", "close": 7.702296, "volume": 295526.0}, {"date": "2014-10-03", "close": 7.581, "volume": 893753.0}, {"date": "2014-10-06", "close": 7.581, "volume": 170873.0}, {"date": "2014-10-07", "close": 7.179207, "volume": 792800.0}, {"date": "2014-10-08", "close": 7.20195, "volume": 429114.0}, {"date": "2014-10-09", "close": 7.361151, "volume": 556183.0}, {"date": "2014-10-10", "close": 7.391475, "volume": 533563.0}, {"date": "2014-10-13", "close": 7.118559, "volume": 339141.0}, {"date": "2014-10-14", "close": 7.217112, "volume": 654175.0}, {"date": "2014-10-15", "close": 7.224693, "volume": 565891.0}, {"date": "2014-10-16", "close": 7.330827, "volume": 415263.0}, {"date": "2014-10-17", "close": 7.27776, "volume": 184592.0}, {"date": "2014-10-20", "close": 7.323246, "volume": 174795.0}, {"date": "2014-10-21", "close": 7.467285, "volume": 484493.0}, {"date": "2014-10-22", "close": 7.671972, "volume": 231650.0}, {"date": "2014-10-23", "close": 7.565838, "volume": 201926.0}, {"date": "2014-10-24", "close": 7.649229, "volume": 224205.0}, {"date": "2014-10-27", "close": 7.641648, "volume": 306229.0}, {"date": "2014-10-28", "close": 7.618905, "volume": 339487.0}, {"date": "2014-10-29", "close": 7.634067, "volume": 1023039.0}, {"date": "2014-10-30", "close": 7.740201, "volume": 272059.0}, {"date": "2014-10-31", "close": 8.119251, "volume": 937339.0}, {"date": "2014-11-03", "close": 8.03586, "volume": 218682.0}, {"date": "2014-11-04", "close": 8.088927, "volume": 150785.0}, {"date": "2014-11-05", "close": 8.141994, "volume": 165949.0}, {"date": "2014-11-06", "close": 8.210223, "volume": 192413.0}, {"date": "2014-11-07", "close": 8.384586, "volume": 328176.0}, {"date": "2014-11-10", "close": 8.354262, "volume": 311849.0}, {"date": "2014-11-11", "close": 8.240547, "volume": 486358.0}, {"date": "2014-11-12", "close": 8.149575, "volume": 256913.0}, {"date": "2014-11-13", "close": 8.179899, "volume": 231112.0}, {"date": "2014-11-14", "close": 8.157156, "volume": 138577.0}, {"date": "2014-11-17", "close": 8.005536, "volume": 227915.0}, {"date": "2014-11-18", "close": 8.043441, "volume": 124885.0}, {"date": "2014-11-19", "close": 8.073765, "volume": 119372.0}, {"date": "2014-11-20", "close": 7.944888, "volume": 247436.0}, {"date": "2014-11-21", "close": 7.876659, "volume": 147482.0}, {"date": "2014-11-24", "close": 7.785687, "volume": 231204.0}, {"date": "2014-11-25", "close": 7.687134, "volume": 378144.0}, {"date": "2014-11-26", "close": 7.823592, "volume": 160849.0}, {"date": "2014-11-27", "close": 7.831173, "volume": 122080.0}, {"date": "2014-11-28", "close": 7.687134, "volume": 164977.0}, {"date": "2014-12-01", "close": 7.581, "volume": 182840.0}, {"date": "2014-12-02", "close": 7.876659, "volume": 542576.0}, {"date": "2014-12-03", "close": 7.922145, "volume": 306975.0}, {"date": "2014-12-04", "close": 7.914564, "volume": 290592.0}, {"date": "2014-12-05", "close": 8.073765, "volume": 289660.0}, {"date": "2014-12-08", "close": 8.179899, "volume": 197275.0}, {"date": "2014-12-09", "close": 8.096508, "volume": 363784.0}, {"date": "2014-12-10", "close": 7.785687, "volume": 318711.0}, {"date": "2014-12-11", "close": 7.588581, "volume": 402630.0}, {"date": "2014-12-12", "close": 7.527933, "volume": 170109.0}, {"date": "2014-12-15", "close": 7.459704, "volume": 227321.0}, {"date": "2014-12-16", "close": 7.186788, "volume": 546762.0}, {"date": "2014-12-17", "close": 7.345989, "volume": 267246.0}, {"date": "2014-12-18", "close": 7.164045, "volume": 502227.0}, {"date": "2014-12-19", "close": 7.262598, "volume": 504274.0}, {"date": "2014-12-22", "close": 7.308084, "volume": 363432.0}, {"date": "2014-12-23", "close": 7.239855, "volume": 164881.0}, {"date": "2014-12-24", "close": 7.383894, "volume": 191450.0}, {"date": "2014-12-29", "close": 7.581, "volume": 155738.0}, {"date": "2014-12-30", "close": 7.467285, "volume": 303498.0}, {"date": "2014-12-31", "close": 7.467285, "volume": 109623.0}, {"date": "2015-01-02", "close": 7.618905, "volume": 173489.0}, {"date": "2015-01-05", "close": 7.550676, "volume": 163679.0}, {"date": "2015-01-06", "close": 7.391475, "volume": 216784.0}, {"date": "2015-01-07", "close": 7.35357, "volume": 332878.0}, {"date": "2015-01-08", "close": 7.323246, "volume": 165822.0}, {"date": "2015-01-09", "close": 7.694715, "volume": 225953.0}, {"date": "2015-01-12", "close": 7.65681, "volume": 153741.0}, {"date": "2015-01-13", "close": 7.618905, "volume": 229602.0}, {"date": "2015-01-14", "close": 7.618905, "volume": 247441.0}, {"date": "2015-01-15", "close": 7.345989, "volume": 404697.0}, {"date": "2015-01-16", "close": 7.399056, "volume": 389590.0}, {"date": "2015-01-19", "close": 7.421799, "volume": 167364.0}, {"date": "2015-01-20", "close": 7.35357, "volume": 214282.0}, {"date": "2015-01-21", "close": 7.490028, "volume": 391991.0}, {"date": "2015-01-22", "close": 7.535514, "volume": 270383.0}, {"date": "2015-01-23", "close": 7.687134, "volume": 191860.0}, {"date": "2015-01-27", "close": 7.853916, "volume": 297065.0}, {"date": "2015-01-28", "close": 7.80843, "volume": 279923.0}, {"date": "2015-01-29", "close": 7.982793, "volume": 295907.0}, {"date": "2015-01-30", "close": 7.785687, "volume": 477442.0}, {"date": "2015-02-02", "close": 8.081346, "volume": 358930.0}, {"date": "2015-02-03", "close": 8.051022, "volume": 335981.0}, {"date": "2015-02-04", "close": 8.141994, "volume": 514518.0}, {"date": "2015-02-05", "close": 8.240547, "volume": 354241.0}, {"date": "2015-02-06", "close": 8.020698, "volume": 289788.0}, {"date": "2015-02-09", "close": 8.293614, "volume": 436391.0}, {"date": "2015-02-10", "close": 8.157156, "volume": 256909.0}, {"date": "2015-02-11", "close": 8.316357, "volume": 244242.0}, {"date": "2015-02-12", "close": 8.210223, "volume": 434949.0}, {"date": "2015-02-13", "close": 8.26329, "volume": 320782.0}, {"date": "2015-02-16", "close": 8.41491, "volume": 306934.0}, {"date": "2015-02-17", "close": 8.323938, "volume": 168267.0}, {"date": "2015-02-18", "close": 8.437653, "volume": 291666.0}, {"date": "2015-02-19", "close": 8.377005, "volume": 223932.0}, {"date": "2015-02-20", "close": 8.3391, "volume": 778417.0}, {"date": "2015-02-23", "close": 8.558949, "volume": 128937.0}, {"date": "2015-02-24", "close": 8.763636, "volume": 377516.0}, {"date": "2015-02-25", "close": 8.71815, "volume": 277048.0}, {"date": "2015-02-26", "close": 8.71815, "volume": 274683.0}, {"date": "2015-02-27", "close": 8.930418, "volume": 257892.0}, {"date": "2015-03-02", "close": 9.112362, "volume": 636175.0}, {"date": "2015-03-03", "close": 8.937999, "volume": 244788.0}, {"date": "2015-03-04", "close": 9.006228, "volume": 314804.0}, {"date": "2015-03-05", "close": 9.0972, "volume": 246172.0}, {"date": "2015-03-06", "close": 8.991066, "volume": 250679.0}, {"date": "2015-03-09", "close": 9.059295, "volume": 131877.0}, {"date": "2015-03-10", "close": 8.960742, "volume": 304928.0}, {"date": "2015-03-11", "close": 9.051714, "volume": 257400.0}, {"date": "2015-03-12", "close": 9.059295, "volume": 325465.0}, {"date": "2015-03-13", "close": 9.066876, "volume": 401637.0}, {"date": "2015-03-16", "close": 9.119943, "volume": 404021.0}, {"date": "2015-03-17", "close": 8.998647, "volume": 416941.0}, {"date": "2015-03-18", "close": 8.968323, "volume": 311382.0}, {"date": "2015-03-19", "close": 8.604435, "volume": 785863.0}, {"date": "2015-03-20", "close": 8.558949, "volume": 468794.0}, {"date": "2015-03-23", "close": 9.506574, "volume": 809000.0}, {"date": "2015-03-24", "close": 9.650613, "volume": 714399.0}, {"date": "2015-03-25", "close": 9.574803, "volume": 451856.0}, {"date": "2015-03-26", "close": 9.544479, "volume": 395473.0}, {"date": "2015-03-27", "close": 9.643032, "volume": 284387.0}, {"date": "2015-03-30", "close": 9.597546, "volume": 284168.0}, {"date": "2015-03-31", "close": 9.711261, "volume": 374217.0}, {"date": "2015-04-01", "close": 9.734004, "volume": 296256.0}, {"date": "2015-04-02", "close": 9.862881, "volume": 278567.0}, {"date": "2015-04-07", "close": 10.00692, "volume": 338864.0}, {"date": "2015-04-08", "close": 10.022082, "volume": 287267.0}, {"date": "2015-04-09", "close": 10.044825, "volume": 179587.0}, {"date": "2015-04-10", "close": 9.976596, "volume": 345720.0}, {"date": "2015-04-13", "close": 9.976596, "volume": 143129.0}, {"date": "2015-04-14", "close": 10.00692, "volume": 145078.0}, {"date": "2015-04-15", "close": 9.794652, "volume": 352175.0}, {"date": "2015-04-16", "close": 10.052406, "volume": 326617.0}, {"date": "2015-04-17", "close": 9.70368, "volume": 271890.0}, {"date": "2015-04-20", "close": 9.536898, "volume": 255865.0}, {"date": "2015-04-21", "close": 9.620289, "volume": 2458301.0}, {"date": "2015-04-22", "close": 9.650613, "volume": 377189.0}, {"date": "2015-04-23", "close": 9.62787, "volume": 318040.0}, {"date": "2015-04-24", "close": 9.749166, "volume": 175312.0}, {"date": "2015-04-27", "close": 9.946272, "volume": 208740.0}, {"date": "2015-04-28", "close": 9.787071, "volume": 227103.0}, {"date": "2015-04-29", "close": 9.673356, "volume": 201959.0}, {"date": "2015-04-30", "close": 9.70368, "volume": 336971.0}, {"date": "2015-05-01", "close": 9.711261, "volume": 318155.0}, {"date": "2015-05-04", "close": 10.029663, "volume": 612591.0}, {"date": "2015-05-05", "close": 10.120635, "volume": 468116.0}, {"date": "2015-05-06", "close": 9.817395, "volume": 319065.0}, {"date": "2015-05-07", "close": 9.589965, "volume": 442001.0}, {"date": "2015-05-08", "close": 9.498993, "volume": 272985.0}, {"date": "2015-05-11", "close": 9.55206, "volume": 310383.0}, {"date": "2015-05-12", "close": 9.62787, "volume": 354218.0}, {"date": "2015-05-13", "close": 10.029663, "volume": 282926.0}, {"date": "2015-05-14", "close": 10.219188, "volume": 363639.0}, {"date": "2015-05-15", "close": 10.439037, "volume": 632217.0}, {"date": "2015-05-18", "close": 10.340484, "volume": 733443.0}, {"date": "2015-05-19", "close": 10.454199, "volume": 389247.0}, {"date": "2015-05-20", "close": 10.332903, "volume": 351392.0}, {"date": "2015-05-21", "close": 10.734696, "volume": 505541.0}, {"date": "2015-05-22", "close": 10.704372, "volume": 294204.0}, {"date": "2015-05-25", "close": 10.871154, "volume": 282617.0}, {"date": "2015-05-26", "close": 11.000031, "volume": 245848.0}, {"date": "2015-05-27", "close": 10.939383, "volume": 286187.0}, {"date": "2015-05-28", "close": 10.833249, "volume": 237829.0}, {"date": "2015-05-29", "close": 10.818087, "volume": 685837.0}, {"date": "2015-06-01", "close": 10.749858, "volume": 443460.0}, {"date": "2015-06-02", "close": 10.658886, "volume": 355449.0}, {"date": "2015-06-03", "close": 10.469361, "volume": 669883.0}, {"date": "2015-06-04", "close": 10.317741, "volume": 359772.0}, {"date": "2015-06-05", "close": 10.469361, "volume": 290756.0}, {"date": "2015-06-09", "close": 10.272255, "volume": 328263.0}, {"date": "2015-06-10", "close": 10.181283, "volume": 352368.0}, {"date": "2015-06-11", "close": 10.363227, "volume": 229817.0}, {"date": "2015-06-12", "close": 10.272255, "volume": 237180.0}, {"date": "2015-06-15", "close": 10.279836, "volume": 351219.0}, {"date": "2015-06-16", "close": 10.181283, "volume": 263365.0}, {"date": "2015-06-17", "close": 10.279836, "volume": 316304.0}, {"date": "2015-06-18", "close": 10.00692, "volume": 532985.0}, {"date": "2015-06-19", "close": 10.075149, "volume": 540413.0}, {"date": "2015-06-22", "close": 10.022082, "volume": 293409.0}, {"date": "2015-06-23", "close": 10.575495, "volume": 353337.0}, {"date": "2015-06-24", "close": 10.431456, "volume": 717820.0}, {"date": "2015-06-25", "close": 10.120635, "volume": 244984.0}, {"date": "2015-06-26", "close": 9.885624, "volume": 513564.0}, {"date": "2015-06-29", "close": 9.665775, "volume": 407218.0}, {"date": "2015-06-30", "close": 9.665775, "volume": 446237.0}, {"date": "2015-07-01", "close": 9.8553, "volume": 277040.0}, {"date": "2015-07-02", "close": 9.870462, "volume": 668071.0}, {"date": "2015-07-03", "close": 9.794652, "volume": 311128.0}, {"date": "2015-07-06", "close": 9.680937, "volume": 302155.0}, {"date": "2015-07-07", "close": 10.090311, "volume": 414341.0}, {"date": "2015-07-08", "close": 9.77949, "volume": 541599.0}, {"date": "2015-07-09", "close": 9.771909, "volume": 306146.0}, {"date": "2015-07-10", "close": 9.741585, "volume": 193157.0}, {"date": "2015-07-13", "close": 9.665775, "volume": 876750.0}, {"date": "2015-07-14", "close": 9.991758, "volume": 461175.0}, {"date": "2015-07-15", "close": 10.067568, "volume": 192308.0}, {"date": "2015-07-16", "close": 10.135797, "volume": 648195.0}, {"date": "2015-07-17", "close": 10.166121, "volume": 178720.0}, {"date": "2015-07-20", "close": 10.105473, "volume": 207978.0}, {"date": "2015-07-21", "close": 10.332903, "volume": 297506.0}, {"date": "2015-07-22", "close": 10.348065, "volume": 346148.0}, {"date": "2015-07-23", "close": 10.46178, "volume": 286923.0}, {"date": "2015-07-24", "close": 10.181283, "volume": 227053.0}, {"date": "2015-07-27", "close": 10.022082, "volume": 265671.0}, {"date": "2015-07-28", "close": 9.885624, "volume": 270662.0}, {"date": "2015-07-29", "close": 9.969015, "volume": 322045.0}, {"date": "2015-07-30", "close": 10.067568, "volume": 325209.0}, {"date": "2015-07-31", "close": 10.113054, "volume": 351915.0}, {"date": "2015-08-03", "close": 10.113054, "volume": 118227.0}, {"date": "2015-08-04", "close": 10.211607, "volume": 410324.0}, {"date": "2015-08-05", "close": 10.196445, "volume": 438322.0}, {"date": "2015-08-06", "close": 10.00692, "volume": 324571.0}, {"date": "2015-08-07", "close": 9.885624, "volume": 253118.0}, {"date": "2015-08-10", "close": 9.953853, "volume": 436032.0}, {"date": "2015-08-11", "close": 9.969015, "volume": 254278.0}, {"date": "2015-08-12", "close": 9.711261, "volume": 413443.0}, {"date": "2015-08-13", "close": 9.832557, "volume": 214497.0}, {"date": "2015-08-14", "close": 9.711261, "volume": 328069.0}, {"date": "2015-08-17", "close": 9.711261, "volume": 246783.0}, {"date": "2015-08-18", "close": 9.658194, "volume": 352552.0}, {"date": "2015-08-19", "close": 9.840138, "volume": 437874.0}, {"date": "2015-08-20", "close": 9.643032, "volume": 308313.0}, {"date": "2015-08-21", "close": 9.32463, "volume": 367901.0}, {"date": "2015-08-24", "close": 8.680245, "volume": 896428.0}, {"date": "2015-08-25", "close": 9.263982, "volume": 751733.0}, {"date": "2015-08-26", "close": 9.347373, "volume": 290616.0}, {"date": "2015-08-27", "close": 9.445926, "volume": 178045.0}, {"date": "2015-08-28", "close": 9.605127, "volume": 587226.0}, {"date": "2015-08-31", "close": 9.40044, "volume": 375415.0}, {"date": "2015-09-01", "close": 9.142686, "volume": 366183.0}, {"date": "2015-09-02", "close": 9.180591, "volume": 269467.0}, {"date": "2015-09-03", "close": 8.824284, "volume": 462025.0}, {"date": "2015-09-04", "close": 9.036552, "volume": 408573.0}, {"date": "2015-09-07", "close": 8.968323, "volume": 730219.0}, {"date": "2015-09-08", "close": 9.408021, "volume": 437419.0}, {"date": "2015-09-09", "close": 9.514155, "volume": 612901.0}, {"date": "2015-09-10", "close": 9.195753, "volume": 304675.0}, {"date": "2015-09-11", "close": 9.02139, "volume": 305910.0}, {"date": "2015-09-14", "close": 9.082038, "volume": 372147.0}, {"date": "2015-09-15", "close": 9.059295, "volume": 292225.0}, {"date": "2015-09-16", "close": 9.150267, "volume": 301919.0}, {"date": "2015-09-17", "close": 9.218496, "volume": 394329.0}, {"date": "2015-09-18", "close": 8.937999, "volume": 811578.0}, {"date": "2015-09-21", "close": 9.794652, "volume": 868020.0}, {"date": "2015-09-22", "close": 9.824976, "volume": 606526.0}, {"date": "2015-09-23", "close": 9.70368, "volume": 433865.0}, {"date": "2015-09-24", "close": 9.8553, "volume": 595051.0}, {"date": "2015-09-25", "close": 9.771909, "volume": 342608.0}, {"date": "2015-09-28", "close": 9.969015, "volume": 426726.0}, {"date": "2015-09-29", "close": 9.643032, "volume": 475221.0}, {"date": "2015-09-30", "close": 9.741585, "volume": 393922.0}, {"date": "2015-10-01", "close": 9.862881, "volume": 360882.0}, {"date": "2015-10-02", "close": 9.794652, "volume": 275978.0}, {"date": "2015-10-05", "close": 9.93111, "volume": 118254.0}, {"date": "2015-10-06", "close": 9.8553, "volume": 233684.0}, {"date": "2015-10-07", "close": 9.643032, "volume": 336409.0}, {"date": "2015-10-08", "close": 9.392859, "volume": 222112.0}, {"date": "2015-10-09", "close": 9.620289, "volume": 267802.0}, {"date": "2015-10-12", "close": 9.392859, "volume": 343595.0}, {"date": "2015-10-13", "close": 9.157848, "volume": 468722.0}, {"date": "2015-10-14", "close": 9.32463, "volume": 537444.0}, {"date": "2015-10-15", "close": 9.498993, "volume": 503395.0}, {"date": "2015-10-16", "close": 9.741585, "volume": 379873.0}, {"date": "2015-10-19", "close": 9.900786, "volume": 482521.0}, {"date": "2015-10-20", "close": 9.878043, "volume": 314547.0}, {"date": "2015-10-21", "close": 9.991758, "volume": 362330.0}, {"date": "2015-10-22", "close": 10.097892, "volume": 336255.0}, {"date": "2015-10-23", "close": 10.514847, "volume": 793006.0}, {"date": "2015-10-26", "close": 10.340484, "volume": 298135.0}, {"date": "2015-10-27", "close": 10.469361, "volume": 284991.0}, {"date": "2015-10-28", "close": 10.46178, "volume": 211728.0}, {"date": "2015-10-29", "close": 10.279836, "volume": 333837.0}, {"date": "2015-10-30", "close": 10.378389, "volume": 334138.0}, {"date": "2015-11-02", "close": 10.204026, "volume": 218455.0}, {"date": "2015-11-03", "close": 10.38597, "volume": 225908.0}, {"date": "2015-11-04", "close": 10.348065, "volume": 176111.0}, {"date": "2015-11-05", "close": 10.196445, "volume": 342891.0}, {"date": "2015-11-06", "close": 10.355646, "volume": 318575.0}, {"date": "2015-11-09", "close": 10.23435, "volume": 258180.0}, {"date": "2015-11-10", "close": 9.862881, "volume": 753296.0}, {"date": "2015-11-11", "close": 9.946272, "volume": 328372.0}, {"date": "2015-11-12", "close": 9.953853, "volume": 178370.0}, {"date": "2015-11-13", "close": 9.77949, "volume": 196045.0}, {"date": "2015-11-16", "close": 9.688518, "volume": 340951.0}, {"date": "2015-11-17", "close": 9.946272, "volume": 256143.0}, {"date": "2015-11-18", "close": 10.097892, "volume": 1207810.0}, {"date": "2015-11-19", "close": 10.38597, "volume": 405499.0}, {"date": "2015-11-20", "close": 10.545171, "volume": 336341.0}, {"date": "2015-11-23", "close": 10.636143, "volume": 294356.0}, {"date": "2015-11-24", "close": 10.590657, "volume": 243765.0}, {"date": "2015-11-25", "close": 10.530009, "volume": 151869.0}, {"date": "2015-11-26", "close": 10.6134, "volume": 244175.0}, {"date": "2015-11-27", "close": 10.598238, "volume": 130761.0}, {"date": "2015-11-30", "close": 10.522428, "volume": 176648.0}, {"date": "2015-12-01", "close": 10.780182, "volume": 344118.0}, {"date": "2015-12-02", "close": 10.946964, "volume": 446321.0}, {"date": "2015-12-03", "close": 10.878735, "volume": 287105.0}, {"date": "2015-12-04", "close": 10.76502, "volume": 362973.0}, {"date": "2015-12-07", "close": 10.795344, "volume": 323149.0}, {"date": "2015-12-08", "close": 10.802925, "volume": 161243.0}, {"date": "2015-12-09", "close": 10.325322, "volume": 860999.0}, {"date": "2015-12-10", "close": 10.166121, "volume": 629048.0}, {"date": "2015-12-11", "close": 10.173702, "volume": 594608.0}, {"date": "2015-12-14", "close": 10.014501, "volume": 668899.0}, {"date": "2015-12-15", "close": 9.991758, "volume": 364540.0}, {"date": "2015-12-16", "close": 10.029663, "volume": 391914.0}, {"date": "2015-12-17", "close": 9.969015, "volume": 927644.0}, {"date": "2015-12-18", "close": 10.166121, "volume": 669677.0}, {"date": "2015-12-21", "close": 10.128216, "volume": 166867.0}, {"date": "2015-12-22", "close": 10.15854, "volume": 245176.0}, {"date": "2015-12-23", "close": 10.211607, "volume": 223544.0}, {"date": "2015-12-24", "close": 10.188864, "volume": 96180.0}, {"date": "2015-12-29", "close": 10.507266, "volume": 279081.0}, {"date": "2015-12-30", "close": 10.76502, "volume": 216606.0}, {"date": "2015-12-31", "close": 10.76502, "volume": 107533.0}, {"date": "2016-01-04", "close": 10.6134, "volume": 230437.0}, {"date": "2016-01-05", "close": 10.431456, "volume": 180947.0}, {"date": "2016-01-06", "close": 10.219188, "volume": 199982.0}, {"date": "2016-01-07", "close": 9.923529, "volume": 286177.0}, {"date": "2016-01-08", "close": 9.999339, "volume": 271132.0}, {"date": "2016-01-11", "close": 9.8553, "volume": 375638.0}, {"date": "2016-01-12", "close": 9.8553, "volume": 316927.0}, {"date": "2016-01-13", "close": 9.961434, "volume": 239673.0}, {"date": "2016-01-14", "close": 9.718842, "volume": 260604.0}, {"date": "2016-01-15", "close": 9.734004, "volume": 318392.0}, {"date": "2016-01-18", "close": 9.665775, "volume": 362389.0}, {"date": "2016-01-19", "close": 9.605127, "volume": 191084.0}, {"date": "2016-01-20", "close": 9.582384, "volume": 221783.0}, {"date": "2016-01-21", "close": 9.559641, "volume": 254270.0}, {"date": "2016-01-22", "close": 9.734004, "volume": 168866.0}, {"date": "2016-01-25", "close": 10.075149, "volume": 225034.0}, {"date": "2016-01-27", "close": 9.900786, "volume": 191661.0}, {"date": "2016-01-28", "close": 9.885624, "volume": 345296.0}, {"date": "2016-01-29", "close": 9.938691, "volume": 238238.0}, {"date": "2016-02-01", "close": 10.120635, "volume": 164808.0}, {"date": "2016-02-02", "close": 9.862881, "volume": 181022.0}, {"date": "2016-02-03", "close": 9.559641, "volume": 243386.0}, {"date": "2016-02-04", "close": 9.536898, "volume": 273369.0}, {"date": "2016-02-05", "close": 9.40044, "volume": 245993.0}, {"date": "2016-02-08", "close": 9.423183, "volume": 453782.0}, {"date": "2016-02-09", "close": 9.40044, "volume": 332245.0}, {"date": "2016-02-10", "close": 9.32463, "volume": 368965.0}, {"date": "2016-02-11", "close": 9.370116, "volume": 108312.0}, {"date": "2016-02-12", "close": 9.218496, "volume": 199131.0}, {"date": "2016-02-15", "close": 9.392859, "volume": 184902.0}, {"date": "2016-02-16", "close": 9.741585, "volume": 276564.0}, {"date": "2016-02-17", "close": 9.673356, "volume": 250170.0}, {"date": "2016-02-18", "close": 9.946272, "volume": 239486.0}, {"date": "2016-02-19", "close": 9.718842, "volume": 218942.0}, {"date": "2016-02-22", "close": 9.764328, "volume": 351369.0}, {"date": "2016-02-23", "close": 9.680937, "volume": 179457.0}, {"date": "2016-02-24", "close": 9.870462, "volume": 352282.0}, {"date": "2016-02-25", "close": 9.832557, "volume": 241429.0}, {"date": "2016-02-26", "close": 9.953853, "volume": 336667.0}, {"date": "2016-02-29", "close": 9.991758, "volume": 266544.0}, {"date": "2016-03-01", "close": 9.999339, "volume": 246849.0}, {"date": "2016-03-02", "close": 10.113054, "volume": 274403.0}, {"date": "2016-03-03", "close": 10.226769, "volume": 281221.0}, {"date": "2016-03-04", "close": 10.302579, "volume": 311996.0}, {"date": "2016-03-07", "close": 10.46178, "volume": 727176.0}, {"date": "2016-03-08", "close": 10.84083, "volume": 640537.0}, {"date": "2016-03-09", "close": 10.825668, "volume": 230753.0}, {"date": "2016-03-10", "close": 11.106165, "volume": 363498.0}, {"date": "2016-03-11", "close": 11.075841, "volume": 459059.0}, {"date": "2016-03-14", "close": 11.356338, "volume": 259305.0}, {"date": "2016-03-15", "close": 11.106165, "volume": 214679.0}, {"date": "2016-03-16", "close": 11.000031, "volume": 308312.0}, {"date": "2016-03-17", "close": 11.151651, "volume": 385127.0}, {"date": "2016-03-18", "close": 11.606511, "volume": 1710787.0}, {"date": "2016-03-21", "close": 11.955237, "volume": 959437.0}, {"date": "2016-03-22", "close": 12.43284, "volume": 725689.0}, {"date": "2016-03-23", "close": 13.016577, "volume": 709996.0}, {"date": "2016-03-24", "close": 13.365303, "volume": 1760741.0}, {"date": "2016-03-29", "close": 12.766404, "volume": 938352.0}, {"date": "2016-03-30", "close": 12.66027, "volume": 816582.0}, {"date": "2016-03-31", "close": 12.827052, "volume": 517809.0}, {"date": "2016-04-01", "close": 12.592041, "volume": 804451.0}, {"date": "2016-04-04", "close": 12.538974, "volume": 468877.0}, {"date": "2016-04-05", "close": 12.152343, "volume": 977800.0}, {"date": "2016-04-06", "close": 12.341868, "volume": 652158.0}, {"date": "2016-04-07", "close": 12.288801, "volume": 449145.0}, {"date": "2016-04-08", "close": 12.220572, "volume": 313459.0}, {"date": "2016-04-11", "close": 11.97798, "volume": 603246.0}, {"date": "2016-04-12", "close": 11.970399, "volume": 657368.0}, {"date": "2016-04-13", "close": 12.152343, "volume": 432734.0}, {"date": "2016-04-14", "close": 12.175086, "volume": 250177.0}, {"date": "2016-04-15", "close": 12.228153, "volume": 434393.0}, {"date": "2016-04-18", "close": 12.137181, "volume": 268590.0}, {"date": "2016-04-19", "close": 11.90217, "volume": 783101.0}, {"date": "2016-04-20", "close": 11.773293, "volume": 741146.0}, {"date": "2016-04-21", "close": 11.841522, "volume": 599935.0}, {"date": "2016-04-22", "close": 11.705064, "volume": 438660.0}, {"date": "2016-04-26", "close": 11.735388, "volume": 598557.0}, {"date": "2016-04-27", "close": 11.856684, "volume": 440419.0}, {"date": "2016-04-28", "close": 12.20541, "volume": 469566.0}, {"date": "2016-04-29", "close": 12.05379, "volume": 484110.0}, {"date": "2016-05-02", "close": 12.1296, "volume": 1201580.0}, {"date": "2016-05-03", "close": 12.05379, "volume": 832951.0}, {"date": "2016-05-04", "close": 12.099276, "volume": 436003.0}, {"date": "2016-05-05", "close": 11.940075, "volume": 982564.0}, {"date": "2016-05-06", "close": 12.061371, "volume": 453204.0}, {"date": "2016-05-09", "close": 11.940075, "volume": 279744.0}, {"date": "2016-05-10", "close": 11.864265, "volume": 542695.0}, {"date": "2016-05-11", "close": 11.985561, "volume": 776444.0}, {"date": "2016-05-12", "close": 11.871846, "volume": 545129.0}, {"date": "2016-05-13", "close": 11.993142, "volume": 367954.0}, {"date": "2016-05-16", "close": 11.97798, "volume": 336477.0}, {"date": "2016-05-17", "close": 11.962818, "volume": 216639.0}, {"date": "2016-05-18", "close": 11.67474, "volume": 564962.0}, {"date": "2016-05-19", "close": 11.667159, "volume": 456449.0}, {"date": "2016-05-20", "close": 11.841522, "volume": 274364.0}, {"date": "2016-05-23", "close": 11.780874, "volume": 226719.0}, {"date": "2016-05-24", "close": 11.515539, "volume": 275010.0}, {"date": "2016-05-25", "close": 11.727807, "volume": 255844.0}, {"date": "2016-05-26", "close": 11.67474, "volume": 218006.0}, {"date": "2016-05-27", "close": 11.621673, "volume": 237012.0}, {"date": "2016-05-30", "close": 11.67474, "volume": 186405.0}, {"date": "2016-05-31", "close": 11.796036, "volume": 308482.0}, {"date": "2016-06-01", "close": 11.500377, "volume": 334352.0}, {"date": "2016-06-02", "close": 11.507958, "volume": 261542.0}, {"date": "2016-06-03", "close": 11.553444, "volume": 137014.0}, {"date": "2016-06-06", "close": 11.492796, "volume": 182564.0}, {"date": "2016-06-07", "close": 11.401824, "volume": 439468.0}, {"date": "2016-06-08", "close": 11.454891, "volume": 282515.0}, {"date": "2016-06-09", "close": 11.507958, "volume": 157233.0}, {"date": "2016-06-10", "close": 11.485215, "volume": 235028.0}, {"date": "2016-06-14", "close": 11.083422, "volume": 409157.0}, {"date": "2016-06-15", "close": 10.946964, "volume": 481890.0}, {"date": "2016-06-16", "close": 11.204718, "volume": 470236.0}, {"date": "2016-06-17", "close": 11.136489, "volume": 311826.0}, {"date": "2016-06-20", "close": 11.151651, "volume": 297384.0}, {"date": "2016-06-21", "close": 11.288109, "volume": 342382.0}, {"date": "2016-06-22", "close": 11.576187, "volume": 411484.0}, {"date": "2016-06-23", "close": 11.394243, "volume": 417421.0}, {"date": "2016-06-24", "close": 11.007612, "volume": 462744.0}, {"date": "2016-06-27", "close": 11.037936, "volume": 296015.0}, {"date": "2016-06-28", "close": 10.6134, "volume": 405862.0}, {"date": "2016-06-29", "close": 10.6134, "volume": 414329.0}, {"date": "2016-06-30", "close": 10.810506, "volume": 476644.0}, {"date": "2016-07-01", "close": 10.878735, "volume": 233444.0}, {"date": "2016-07-04", "close": 10.99245, "volume": 220120.0}, {"date": "2016-07-05", "close": 10.68921, "volume": 253180.0}, {"date": "2016-07-06", "close": 10.567914, "volume": 395316.0}, {"date": "2016-07-07", "close": 10.787763, "volume": 298203.0}, {"date": "2016-07-08", "close": 10.924221, "volume": 247570.0}, {"date": "2016-07-11", "close": 11.166813, "volume": 480988.0}, {"date": "2016-07-12", "close": 11.181975, "volume": 296755.0}, {"date": "2016-07-13", "close": 11.227461, "volume": 188185.0}, {"date": "2016-07-14", "close": 11.454891, "volume": 232545.0}, {"date": "2016-07-15", "close": 11.52312, "volume": 559530.0}, {"date": "2016-07-18", "close": 11.583768, "volume": 229311.0}, {"date": "2016-07-19", "close": 11.727807, "volume": 231940.0}, {"date": "2016-07-20", "close": 12.038628, "volume": 320049.0}, {"date": "2016-07-21", "close": 11.879427, "volume": 368454.0}, {"date": "2016-07-22", "close": 11.742969, "volume": 150846.0}, {"date": "2016-07-25", "close": 11.940075, "volume": 195014.0}, {"date": "2016-07-26", "close": 12.038628, "volume": 211283.0}, {"date": "2016-07-27", "close": 11.970399, "volume": 263651.0}, {"date": "2016-07-28", "close": 12.114438, "volume": 178595.0}, {"date": "2016-07-29", "close": 12.296382, "volume": 232638.0}, {"date": "2016-08-01", "close": 12.372192, "volume": 230892.0}, {"date": "2016-08-02", "close": 12.43284, "volume": 280115.0}, {"date": "2016-08-03", "close": 12.182667, "volume": 340526.0}, {"date": "2016-08-04", "close": 12.319125, "volume": 191925.0}, {"date": "2016-08-05", "close": 12.20541, "volume": 270098.0}, {"date": "2016-08-08", "close": 12.50865, "volume": 253977.0}, {"date": "2016-08-09", "close": 12.326706, "volume": 211564.0}, {"date": "2016-08-10", "close": 12.394935, "volume": 224404.0}, {"date": "2016-08-11", "close": 12.440421, "volume": 173471.0}, {"date": "2016-08-12", "close": 12.766404, "volume": 609092.0}, {"date": "2016-08-15", "close": 12.73608, "volume": 233879.0}, {"date": "2016-08-16", "close": 12.652689, "volume": 248635.0}, {"date": "2016-08-17", "close": 12.637527, "volume": 118691.0}, {"date": "2016-08-18", "close": 12.599622, "volume": 185395.0}, {"date": "2016-08-19", "close": 12.58446, "volume": 125299.0}, {"date": "2016-08-22", "close": 12.675432, "volume": 196378.0}, {"date": "2016-08-23", "close": 12.690594, "volume": 211683.0}, {"date": "2016-08-24", "close": 12.683013, "volume": 137711.0}, {"date": "2016-08-25", "close": 12.425259, "volume": 253318.0}, {"date": "2016-08-26", "close": 12.58446, "volume": 267256.0}, {"date": "2016-08-29", "close": 12.569298, "volume": 225900.0}, {"date": "2016-08-30", "close": 12.592041, "volume": 211006.0}, {"date": "2016-08-31", "close": 12.463164, "volume": 294447.0}, {"date": "2016-09-01", "close": 12.372192, "volume": 231808.0}, {"date": "2016-09-02", "close": 12.349449, "volume": 294553.0}, {"date": "2016-09-05", "close": 12.50865, "volume": 235342.0}, {"date": "2016-09-06", "close": 12.463164, "volume": 176537.0}, {"date": "2016-09-07", "close": 12.485907, "volume": 224920.0}, {"date": "2016-09-08", "close": 12.43284, "volume": 276187.0}, {"date": "2016-09-09", "close": 12.410097, "volume": 390979.0}, {"date": "2016-09-12", "close": 12.076533, "volume": 302076.0}, {"date": "2016-09-13", "close": 12.144762, "volume": 274871.0}, {"date": "2016-09-14", "close": 12.190248, "volume": 325540.0}, {"date": "2016-09-15", "close": 12.084114, "volume": 366051.0}, {"date": "2016-09-16", "close": 12.341868, "volume": 739156.0}, {"date": "2016-09-19", "close": 12.341868, "volume": 44416.0}, {"date": "2016-09-20", "close": 12.402516, "volume": 264138.0}, {"date": "2016-09-21", "close": 12.50865, "volume": 228062.0}, {"date": "2016-09-22", "close": 12.258477, "volume": 893786.0}, {"date": "2016-09-23", "close": 12.425259, "volume": 996977.0}, {"date": "2016-09-26", "close": 12.1296, "volume": 519482.0}, {"date": "2016-09-27", "close": 11.849103, "volume": 419774.0}, {"date": "2016-09-28", "close": 11.879427, "volume": 325414.0}, {"date": "2016-09-29", "close": 11.917332, "volume": 242436.0}, {"date": "2016-09-30", "close": 11.758131, "volume": 317891.0}, {"date": "2016-10-03", "close": 12.000723, "volume": 160979.0}, {"date": "2016-10-04", "close": 11.947656, "volume": 326268.0}, {"date": "2016-10-05", "close": 11.818779, "volume": 411601.0}, {"date": "2016-10-06", "close": 11.818779, "volume": 487259.0}, {"date": "2016-10-07", "close": 11.788455, "volume": 401225.0}, {"date": "2016-10-10", "close": 11.765712, "volume": 536822.0}, {"date": "2016-10-11", "close": 11.742969, "volume": 509408.0}, {"date": "2016-10-12", "close": 11.705064, "volume": 363368.0}, {"date": "2016-10-13", "close": 11.614092, "volume": 473910.0}, {"date": "2016-10-14", "close": 11.811198, "volume": 403285.0}, {"date": "2016-10-17", "close": 11.644416, "volume": 345534.0}, {"date": "2016-10-18", "close": 11.515539, "volume": 321905.0}, {"date": "2016-10-19", "close": 11.75055, "volume": 410605.0}, {"date": "2016-10-20", "close": 11.788455, "volume": 287674.0}, {"date": "2016-10-21", "close": 11.614092, "volume": 308410.0}, {"date": "2016-10-24", "close": 11.409405, "volume": 519964.0}, {"date": "2016-10-25", "close": 11.576187, "volume": 213232.0}, {"date": "2016-10-26", "close": 11.083422, "volume": 444615.0}, {"date": "2016-10-27", "close": 11.128908, "volume": 1092058.0}, {"date": "2016-10-28", "close": 10.924221, "volume": 308825.0}, {"date": "2016-10-31", "close": 10.757439, "volume": 455019.0}, {"date": "2016-11-01", "close": 10.711953, "volume": 321134.0}, {"date": "2016-11-02", "close": 10.484523, "volume": 503920.0}, {"date": "2016-11-03", "close": 10.454199, "volume": 396227.0}, {"date": "2016-11-04", "close": 10.302579, "volume": 386176.0}, {"date": "2016-11-07", "close": 10.15854, "volume": 824261.0}, {"date": "2016-11-08", "close": 10.075149, "volume": 602388.0}, {"date": "2016-11-09", "close": 9.817395, "volume": 719883.0}, {"date": "2016-11-10", "close": 10.204026, "volume": 1128851.0}, {"date": "2016-11-11", "close": 10.067568, "volume": 437345.0}, {"date": "2016-11-14", "close": 10.022082, "volume": 408343.0}, {"date": "2016-11-15", "close": 10.53759, "volume": 686229.0}, {"date": "2016-11-16", "close": 10.416294, "volume": 862084.0}, {"date": "2016-11-17", "close": 10.173702, "volume": 491661.0}, {"date": "2016-11-18", "close": 10.044825, "volume": 628639.0}, {"date": "2016-11-21", "close": 10.090311, "volume": 350529.0}, {"date": "2016-11-22", "close": 10.226769, "volume": 410183.0}, {"date": "2016-11-23", "close": 10.294998, "volume": 225049.0}, {"date": "2016-11-24", "close": 10.279836, "volume": 181389.0}, {"date": "2016-11-25", "close": 10.446618, "volume": 256540.0}, {"date": "2016-11-28", "close": 10.408713, "volume": 224931.0}, {"date": "2016-11-29", "close": 10.317741, "volume": 225737.0}, {"date": "2016-11-30", "close": 10.446618, "volume": 415282.0}, {"date": "2016-12-01", "close": 10.340484, "volume": 358591.0}, {"date": "2016-12-02", "close": 10.059987, "volume": 298252.0}, {"date": "2016-12-05", "close": 9.870462, "volume": 229185.0}, {"date": "2016-12-06", "close": 9.93111, "volume": 182116.0}, {"date": "2016-12-07", "close": 10.052406, "volume": 247508.0}, {"date": "2016-12-08", "close": 10.302579, "volume": 275220.0}, {"date": "2016-12-09", "close": 10.393551, "volume": 407116.0}, {"date": "2016-12-12", "close": 10.378389, "volume": 391863.0}, {"date": "2016-12-13", "close": 10.53759, "volume": 399884.0}, {"date": "2016-12-14", "close": 10.567914, "volume": 473416.0}, {"date": "2016-12-15", "close": 10.674048, "volume": 451224.0}, {"date": "2016-12-16", "close": 10.91664, "volume": 623627.0}, {"date": "2016-12-19", "close": 10.772601, "volume": 526900.0}, {"date": "2016-12-20", "close": 10.931802, "volume": 470521.0}, {"date": "2016-12-21", "close": 10.886316, "volume": 242684.0}, {"date": "2016-12-22", "close": 10.833249, "volume": 416624.0}, {"date": "2016-12-23", "close": 10.795344, "volume": 136915.0}, {"date": "2016-12-28", "close": 10.946964, "volume": 280846.0}, {"date": "2016-12-29", "close": 11.007612, "volume": 100142.0}, {"date": "2016-12-30", "close": 10.946964, "volume": 63891.0}, {"date": "2017-01-03", "close": 10.946964, "volume": 216231.0}, {"date": "2017-01-04", "close": 10.878735, "volume": 219517.0}, {"date": "2017-01-05", "close": 10.802925, "volume": 193112.0}, {"date": "2017-01-06", "close": 10.674048, "volume": 278405.0}, {"date": "2017-01-09", "close": 10.696791, "volume": 6519194.0}, {"date": "2017-01-10", "close": 10.658886, "volume": 268794.0}, {"date": "2017-01-11", "close": 10.620981, "volume": 243643.0}, {"date": "2017-01-12", "close": 10.560333, "volume": 201326.0}, {"date": "2017-01-13", "close": 10.530009, "volume": 199624.0}, {"date": "2017-01-16", "close": 10.560333, "volume": 128746.0}, {"date": "2017-01-17", "close": 10.484523, "volume": 235866.0}, {"date": "2017-01-18", "close": 10.393551, "volume": 230203.0}, {"date": "2017-01-19", "close": 10.294998, "volume": 141844.0}, {"date": "2017-01-20", "close": 10.241931, "volume": 294090.0}, {"date": "2017-01-23", "close": 10.044825, "volume": 257649.0}, {"date": "2017-01-24", "close": 9.969015, "volume": 277196.0}, {"date": "2017-01-25", "close": 10.097892, "volume": 392587.0}, {"date": "2017-01-27", "close": 10.120635, "volume": 169408.0}, {"date": "2017-01-30", "close": 9.999339, "volume": 250066.0}, {"date": "2017-01-31", "close": 9.77949, "volume": 428207.0}, {"date": "2017-02-01", "close": 9.658194, "volume": 460911.0}, {"date": "2017-02-02", "close": 9.635451, "volume": 282324.0}, {"date": "2017-02-03", "close": 9.574803, "volume": 403357.0}, {"date": "2017-02-06", "close": 9.47625, "volume": 444961.0}, {"date": "2017-02-07", "close": 9.491412, "volume": 348351.0}, {"date": "2017-02-08", "close": 10.620981, "volume": 2230322.0}, {"date": "2017-02-09", "close": 10.38597, "volume": 1259381.0}, {"date": "2017-02-10", "close": 10.340484, "volume": 781590.0}, {"date": "2017-02-13", "close": 10.416294, "volume": 506857.0}, {"date": "2017-02-14", "close": 10.416294, "volume": 543576.0}, {"date": "2017-02-15", "close": 10.431456, "volume": 498714.0}, {"date": "2017-02-16", "close": 10.545171, "volume": 507016.0}, {"date": "2017-02-17", "close": 10.484523, "volume": 366320.0}, {"date": "2017-02-20", "close": 10.340484, "volume": 298114.0}, {"date": "2017-02-21", "close": 10.211607, "volume": 421786.0}, {"date": "2017-02-22", "close": 10.226769, "volume": 324522.0}, {"date": "2017-02-23", "close": 10.325322, "volume": 288813.0}, {"date": "2017-02-24", "close": 10.257093, "volume": 196041.0}, {"date": "2017-02-27", "close": 10.188864, "volume": 320400.0}, {"date": "2017-02-28", "close": 10.196445, "volume": 222515.0}, {"date": "2017-03-01", "close": 9.969015, "volume": 356291.0}, {"date": "2017-03-02", "close": 10.249512, "volume": 390104.0}, {"date": "2017-03-03", "close": 10.120635, "volume": 181214.0}, {"date": "2017-03-06", "close": 10.135797, "volume": 364056.0}, {"date": "2017-03-07", "close": 10.08273, "volume": 579476.0}, {"date": "2017-03-08", "close": 9.976596, "volume": 387891.0}, {"date": "2017-03-09", "close": 10.143378, "volume": 245582.0}, {"date": "2017-03-10", "close": 10.370808, "volume": 336200.0}, {"date": "2017-03-13", "close": 10.38597, "volume": 264195.0}, {"date": "2017-03-14", "close": 10.401132, "volume": 253347.0}, {"date": "2017-03-15", "close": 10.332903, "volume": 237033.0}, {"date": "2017-03-16", "close": 10.317741, "volume": 482213.0}, {"date": "2017-03-17", "close": 10.401132, "volume": 425961.0}, {"date": "2017-03-20", "close": 10.401132, "volume": 399296.0}, {"date": "2017-03-21", "close": 10.454199, "volume": 603810.0}, {"date": "2017-03-22", "close": 10.878735, "volume": 2726118.0}, {"date": "2017-03-23", "close": 10.757439, "volume": 620008.0}, {"date": "2017-03-24", "close": 10.76502, "volume": 456202.0}, {"date": "2017-03-27", "close": 10.583076, "volume": 673138.0}, {"date": "2017-03-28", "close": 10.643724, "volume": 626456.0}, {"date": "2017-03-29", "close": 10.749858, "volume": 584452.0}, {"date": "2017-03-30", "close": 10.76502, "volume": 714629.0}, {"date": "2017-03-31", "close": 10.855992, "volume": 309410.0}, {"date": "2017-04-03", "close": 10.863573, "volume": 264304.0}, {"date": "2017-04-04", "close": 10.780182, "volume": 271368.0}, {"date": "2017-04-05", "close": 10.68921, "volume": 481177.0}, {"date": "2017-04-06", "close": 10.818087, "volume": 242450.0}, {"date": "2017-04-07", "close": 10.68921, "volume": 504410.0}, {"date": "2017-04-10", "close": 10.810506, "volume": 498929.0}, {"date": "2017-04-11", "close": 10.810506, "volume": 388660.0}, {"date": "2017-04-12", "close": 10.84083, "volume": 440558.0}, {"date": "2017-04-13", "close": 10.76502, "volume": 415416.0}, {"date": "2017-04-18", "close": 10.605819, "volume": 290340.0}, {"date": "2017-04-19", "close": 10.575495, "volume": 290454.0}, {"date": "2017-04-20", "close": 10.522428, "volume": 367503.0}, {"date": "2017-04-21", "close": 10.530009, "volume": 292785.0}, {"date": "2017-04-24", "close": 10.355646, "volume": 472229.0}, {"date": "2017-04-26", "close": 10.332903, "volume": 331566.0}, {"date": "2017-04-27", "close": 10.052406, "volume": 306467.0}, {"date": "2017-04-28", "close": 9.946272, "volume": 290908.0}, {"date": "2017-05-01", "close": 9.969015, "volume": 360566.0}, {"date": "2017-05-02", "close": 10.00692, "volume": 358808.0}, {"date": "2017-05-03", "close": 9.991758, "volume": 317690.0}, {"date": "2017-05-04", "close": 10.097892, "volume": 333934.0}, {"date": "2017-05-05", "close": 9.984177, "volume": 247684.0}, {"date": "2017-05-08", "close": 10.067568, "volume": 341175.0}, {"date": "2017-05-09", "close": 10.00692, "volume": 441377.0}, {"date": "2017-05-10", "close": 9.969015, "volume": 256739.0}, {"date": "2017-05-11", "close": 10.067568, "volume": 334170.0}, {"date": "2017-05-12", "close": 9.77949, "volume": 750751.0}, {"date": "2017-05-15", "close": 9.589965, "volume": 684915.0}, {"date": "2017-05-16", "close": 9.597546, "volume": 314754.0}, {"date": "2017-05-17", "close": 9.514155, "volume": 391931.0}, {"date": "2017-05-18", "close": 9.332211, "volume": 588910.0}, {"date": "2017-05-19", "close": 9.370116, "volume": 446262.0}, {"date": "2017-05-22", "close": 9.279144, "volume": 526689.0}, {"date": "2017-05-23", "close": 9.24882, "volume": 233357.0}, {"date": "2017-05-24", "close": 9.271563, "volume": 401063.0}, {"date": "2017-05-25", "close": 9.210915, "volume": 699030.0}, {"date": "2017-05-26", "close": 9.301887, "volume": 441062.0}, {"date": "2017-05-29", "close": 9.286725, "volume": 415296.0}, {"date": "2017-05-30", "close": 9.286725, "volume": 469344.0}, {"date": "2017-05-31", "close": 9.408021, "volume": 614774.0}, {"date": "2017-06-01", "close": 9.688518, "volume": 667512.0}, {"date": "2017-06-02", "close": 9.847719, "volume": 403361.0}, {"date": "2017-06-05", "close": 9.908367, "volume": 569259.0}, {"date": "2017-06-06", "close": 9.680937, "volume": 851923.0}, {"date": "2017-06-07", "close": 9.491412, "volume": 1185731.0}, {"date": "2017-06-08", "close": 9.438345, "volume": 411010.0}, {"date": "2017-06-09", "close": 9.468669, "volume": 592614.0}, {"date": "2017-06-13", "close": 9.415602, "volume": 326812.0}, {"date": "2017-06-14", "close": 9.764328, "volume": 479352.0}, {"date": "2017-06-15", "close": 9.711261, "volume": 903647.0}, {"date": "2017-06-16", "close": 9.923529, "volume": 533308.0}, {"date": "2017-06-19", "close": 9.77949, "volume": 239065.0}, {"date": "2017-06-20", "close": 9.824976, "volume": 200175.0}, {"date": "2017-06-21", "close": 9.589965, "volume": 382659.0}, {"date": "2017-06-22", "close": 9.673356, "volume": 236917.0}, {"date": "2017-06-23", "close": 9.597546, "volume": 313686.0}, {"date": "2017-06-26", "close": 9.658194, "volume": 234357.0}, {"date": "2017-06-27", "close": 9.673356, "volume": 174795.0}, {"date": "2017-06-28", "close": 9.771909, "volume": 451678.0}, {"date": "2017-06-29", "close": 9.741585, "volume": 337953.0}, {"date": "2017-06-30", "close": 9.605127, "volume": 720569.0}, {"date": "2017-07-03", "close": 9.536898, "volume": 522626.0}, {"date": "2017-07-04", "close": 9.817395, "volume": 334242.0}, {"date": "2017-07-05", "close": 9.900786, "volume": 243902.0}, {"date": "2017-07-06", "close": 10.090311, "volume": 428312.0}, {"date": "2017-07-07", "close": 9.787071, "volume": 391485.0}, {"date": "2017-07-10", "close": 9.93111, "volume": 207453.0}, {"date": "2017-07-11", "close": 9.915948, "volume": 311579.0}, {"date": "2017-07-12", "close": 9.961434, "volume": 313042.0}, {"date": "2017-07-13", "close": 10.097892, "volume": 189999.0}, {"date": "2017-07-14", "close": 10.264674, "volume": 309789.0}, {"date": "2017-07-17", "close": 10.135797, "volume": 344244.0}, {"date": "2017-07-18", "close": 10.15854, "volume": 488062.0}, {"date": "2017-07-19", "close": 10.150959, "volume": 325638.0}, {"date": "2017-07-20", "close": 10.037244, "volume": 446566.0}, {"date": "2017-07-21", "close": 10.014501, "volume": 347416.0}, {"date": "2017-07-24", "close": 10.00692, "volume": 291311.0}, {"date": "2017-07-25", "close": 10.128216, "volume": 138668.0}, {"date": "2017-07-26", "close": 10.196445, "volume": 181258.0}, {"date": "2017-07-27", "close": 10.287417, "volume": 295801.0}, {"date": "2017-07-28", "close": 10.120635, "volume": 301121.0}, {"date": "2017-07-31", "close": 10.348065, "volume": 359561.0}, {"date": "2017-08-01", "close": 10.38597, "volume": 198677.0}, {"date": "2017-08-02", "close": 10.423875, "volume": 284705.0}, {"date": "2017-08-03", "close": 10.423875, "volume": 244338.0}, {"date": "2017-08-04", "close": 10.332903, "volume": 275758.0}, {"date": "2017-08-07", "close": 10.363227, "volume": 230253.0}, {"date": "2017-08-08", "close": 10.257093, "volume": 300905.0}, {"date": "2017-08-09", "close": 10.38597, "volume": 119376.0}, {"date": "2017-08-10", "close": 10.279836, "volume": 216225.0}, {"date": "2017-08-11", "close": 10.029663, "volume": 334476.0}, {"date": "2017-08-14", "close": 9.969015, "volume": 289718.0}, {"date": "2017-08-15", "close": 9.915948, "volume": 253624.0}, {"date": "2017-08-16", "close": 9.847719, "volume": 499290.0}, {"date": "2017-08-17", "close": 10.014501, "volume": 372951.0}, {"date": "2017-08-18", "close": 10.00692, "volume": 306917.0}, {"date": "2017-08-21", "close": 9.893205, "volume": 1520545.0}, {"date": "2017-08-22", "close": 9.908367, "volume": 241954.0}, {"date": "2017-08-23", "close": 9.862881, "volume": 246119.0}, {"date": "2017-08-24", "close": 9.840138, "volume": 198768.0}, {"date": "2017-08-25", "close": 9.847719, "volume": 163700.0}, {"date": "2017-08-28", "close": 9.824976, "volume": 119802.0}, {"date": "2017-08-29", "close": 9.650613, "volume": 261587.0}, {"date": "2017-08-30", "close": 9.597546, "volume": 174501.0}, {"date": "2017-08-31", "close": 9.597546, "volume": 331965.0}, {"date": "2017-09-01", "close": 9.514155, "volume": 185324.0}, {"date": "2017-09-04", "close": 9.521736, "volume": 168761.0}, {"date": "2017-09-05", "close": 9.741585, "volume": 245296.0}, {"date": "2017-09-06", "close": 9.840138, "volume": 395166.0}, {"date": "2017-09-07", "close": 9.900786, "volume": 289474.0}, {"date": "2017-09-08", "close": 9.984177, "volume": 211161.0}, {"date": "2017-09-11", "close": 10.00692, "volume": 185605.0}, {"date": "2017-09-12", "close": 9.999339, "volume": 250408.0}, {"date": "2017-09-13", "close": 9.893205, "volume": 246816.0}, {"date": "2017-09-14", "close": 9.946272, "volume": 209096.0}, {"date": "2017-09-15", "close": 10.075149, "volume": 402303.0}, {"date": "2017-09-18", "close": 10.317741, "volume": 279902.0}, {"date": "2017-09-19", "close": 10.378389, "volume": 301948.0}, {"date": "2017-09-20", "close": 10.401132, "volume": 936842.0}, {"date": "2017-09-21", "close": 10.348065, "volume": 328582.0}, {"date": "2017-09-22", "close": 10.423875, "volume": 202393.0}, {"date": "2017-09-25", "close": 10.15854, "volume": 945002.0}, {"date": "2017-09-26", "close": 9.726423, "volume": 859956.0}, {"date": "2017-09-27", "close": 9.536898, "volume": 1356326.0}, {"date": "2017-09-28", "close": 9.908367, "volume": 784732.0}, {"date": "2017-09-29", "close": 9.862881, "volume": 499645.0}, {"date": "2017-10-02", "close": 9.984177, "volume": 418691.0}, {"date": "2017-10-03", "close": 9.976596, "volume": 384527.0}, {"date": "2017-10-04", "close": 9.77949, "volume": 247500.0}, {"date": "2017-10-05", "close": 9.658194, "volume": 499028.0}, {"date": "2017-10-06", "close": 9.711261, "volume": 224270.0}, {"date": "2017-10-09", "close": 9.787071, "volume": 175117.0}, {"date": "2017-10-10", "close": 9.809814, "volume": 179194.0}, {"date": "2017-10-11", "close": 9.93111, "volume": 444270.0}, {"date": "2017-10-12", "close": 9.893205, "volume": 233944.0}, {"date": "2017-10-13", "close": 9.969015, "volume": 203597.0}, {"date": "2017-10-16", "close": 9.984177, "volume": 252176.0}, {"date": "2017-10-17", "close": 9.961434, "volume": 266280.0}, {"date": "2017-10-18", "close": 9.8553, "volume": 391277.0}, {"date": "2017-10-19", "close": 9.938691, "volume": 362898.0}, {"date": "2017-10-20", "close": 9.953853, "volume": 192060.0}, {"date": "2017-10-23", "close": 9.953853, "volume": 262782.0}, {"date": "2017-10-24", "close": 10.052406, "volume": 263748.0}, {"date": "2017-10-25", "close": 9.984177, "volume": 275924.0}, {"date": "2017-10-26", "close": 10.211607, "volume": 414654.0}, {"date": "2017-10-27", "close": 9.946272, "volume": 506617.0}, {"date": "2017-10-30", "close": 10.00692, "volume": 618880.0}, {"date": "2017-10-31", "close": 10.037244, "volume": 228947.0}, {"date": "2017-11-01", "close": 10.113054, "volume": 386983.0}, {"date": "2017-11-02", "close": 10.264674, "volume": 516330.0}, {"date": "2017-11-03", "close": 10.173702, "volume": 441473.0}, {"date": "2017-11-06", "close": 10.15854, "volume": 232671.0}, {"date": "2017-11-07", "close": 10.226769, "volume": 155766.0}, {"date": "2017-11-08", "close": 10.241931, "volume": 210265.0}, {"date": "2017-11-09", "close": 10.651305, "volume": 942078.0}, {"date": "2017-11-10", "close": 10.6134, "volume": 414509.0}, {"date": "2017-11-13", "close": 10.545171, "volume": 330656.0}, {"date": "2017-11-14", "close": 10.560333, "volume": 353282.0}, {"date": "2017-11-15", "close": 10.38597, "volume": 454514.0}, {"date": "2017-11-16", "close": 10.492104, "volume": 495014.0}, {"date": "2017-11-17", "close": 10.431456, "volume": 257454.0}, {"date": "2017-11-20", "close": 10.38597, "volume": 244944.0}, {"date": "2017-11-21", "close": 10.446618, "volume": 316644.0}, {"date": "2017-11-22", "close": 10.439037, "volume": 243923.0}, {"date": "2017-11-23", "close": 10.416294, "volume": 275590.0}, {"date": "2017-11-24", "close": 10.423875, "volume": 145936.0}, {"date": "2017-11-27", "close": 10.401132, "volume": 299830.0}, {"date": "2017-11-28", "close": 10.620981, "volume": 492727.0}, {"date": "2017-11-29", "close": 10.802925, "volume": 362564.0}, {"date": "2017-11-30", "close": 10.924221, "volume": 495064.0}, {"date": "2017-12-01", "close": 10.84083, "volume": 298218.0}, {"date": "2017-12-04", "close": 10.946964, "volume": 325267.0}, {"date": "2017-12-05", "close": 10.99245, "volume": 201745.0}, {"date": "2017-12-06", "close": 10.893897, "volume": 427652.0}, {"date": "2017-12-07", "close": 10.946964, "volume": 254726.0}, {"date": "2017-12-08", "close": 11.000031, "volume": 146093.0}, {"date": "2017-12-11", "close": 10.901478, "volume": 165445.0}, {"date": "2017-12-12", "close": 10.893897, "volume": 143001.0}, {"date": "2017-12-13", "close": 10.939383, "volume": 167850.0}, {"date": "2017-12-14", "close": 10.946964, "volume": 293180.0}, {"date": "2017-12-15", "close": 11.015193, "volume": 285040.0}, {"date": "2017-12-18", "close": 10.924221, "volume": 325495.0}, {"date": "2017-12-19", "close": 11.007612, "volume": 319429.0}, {"date": "2017-12-20", "close": 11.113746, "volume": 345665.0}, {"date": "2017-12-21", "close": 11.083422, "volume": 388036.0}, {"date": "2017-12-22", "close": 11.151651, "volume": 252056.0}, {"date": "2017-12-27", "close": 11.212299, "volume": 188062.0}, {"date": "2017-12-28", "close": 11.386662, "volume": 128078.0}, {"date": "2017-12-29", "close": 11.257785, "volume": 131774.0}, {"date": "2018-01-02", "close": 11.174394, "volume": 130594.0}, {"date": "2018-01-03", "close": 11.166813, "volume": 136415.0}, {"date": "2018-01-04", "close": 11.394243, "volume": 268668.0}, {"date": "2018-01-05", "close": 11.379081, "volume": 122982.0}, {"date": "2018-01-08", "close": 11.470053, "volume": 180389.0}, {"date": "2018-01-09", "close": 11.432148, "volume": 282035.0}, {"date": "2018-01-10", "close": 11.515539, "volume": 531739.0}, {"date": "2018-01-11", "close": 11.515539, "volume": 166756.0}, {"date": "2018-01-12", "close": 11.462472, "volume": 238554.0}, {"date": "2018-01-15", "close": 11.507958, "volume": 118994.0}, {"date": "2018-01-16", "close": 11.500377, "volume": 118144.0}, {"date": "2018-01-17", "close": 11.401824, "volume": 218504.0}, {"date": "2018-01-18", "close": 11.379081, "volume": 198570.0}, {"date": "2018-01-19", "close": 11.462472, "volume": 279702.0}, {"date": "2018-01-22", "close": 11.44731, "volume": 189793.0}, {"date": "2018-01-23", "close": 11.363919, "volume": 173584.0}, {"date": "2018-01-24", "close": 11.21988, "volume": 210324.0}, {"date": "2018-01-25", "close": 11.310852, "volume": 201084.0}, {"date": "2018-01-29", "close": 11.265366, "volume": 148334.0}, {"date": "2018-01-30", "close": 11.159232, "volume": 178285.0}, {"date": "2018-01-31", "close": 11.159232, "volume": 271516.0}, {"date": "2018-02-01", "close": 11.303271, "volume": 178726.0}, {"date": "2018-02-02", "close": 11.348757, "volume": 562510.0}, {"date": "2018-02-05", "close": 10.969707, "volume": 424300.0}, {"date": "2018-02-06", "close": 10.651305, "volume": 735532.0}, {"date": "2018-02-07", "close": 10.6134, "volume": 290605.0}, {"date": "2018-02-08", "close": 10.6134, "volume": 459158.0}, {"date": "2018-02-09", "close": 10.38597, "volume": 521590.0}, {"date": "2018-02-12", "close": 10.31016, "volume": 331504.0}, {"date": "2018-02-13", "close": 10.53759, "volume": 314331.0}, {"date": "2018-02-14", "close": 10.439037, "volume": 4428244.0}, {"date": "2018-02-15", "close": 10.552752, "volume": 201678.0}, {"date": "2018-02-16", "close": 10.666467, "volume": 353602.0}, {"date": "2018-02-19", "close": 10.658886, "volume": 225481.0}, {"date": "2018-02-20", "close": 10.620981, "volume": 225386.0}, {"date": "2018-02-21", "close": 10.6134, "volume": 266299.0}, {"date": "2018-02-22", "close": 10.636143, "volume": 137176.0}, {"date": "2018-02-23", "close": 10.575495, "volume": 196762.0}, {"date": "2018-02-26", "close": 10.408713, "volume": 528676.0}, {"date": "2018-02-27", "close": 10.643724, "volume": 423843.0}, {"date": "2018-02-28", "close": 10.348065, "volume": 265991.0}, {"date": "2018-03-01", "close": 10.363227, "volume": 214275.0}, {"date": "2018-03-02", "close": 10.113054, "volume": 294829.0}, {"date": "2018-03-05", "close": 10.15854, "volume": 263691.0}, {"date": "2018-03-06", "close": 10.279836, "volume": 613026.0}, {"date": "2018-03-07", "close": 10.249512, "volume": 320476.0}, {"date": "2018-03-08", "close": 10.476942, "volume": 1408151.0}, {"date": "2018-03-09", "close": 10.431456, "volume": 339689.0}, {"date": "2018-03-12", "close": 10.499685, "volume": 394348.0}, {"date": "2018-03-13", "close": 10.6134, "volume": 614403.0}, {"date": "2018-03-14", "close": 10.68921, "volume": 703468.0}, {"date": "2018-03-15", "close": 10.909059, "volume": 431376.0}, {"date": "2018-03-16", "close": 11.576187, "volume": 971785.0}, {"date": "2018-03-19", "close": 11.712645, "volume": 502397.0}, {"date": "2018-03-20", "close": 11.841522, "volume": 511393.0}, {"date": "2018-03-21", "close": 12.068952, "volume": 487231.0}, {"date": "2018-03-22", "close": 12.05379, "volume": 489596.0}, {"date": "2018-03-23", "close": 11.765712, "volume": 330989.0}, {"date": "2018-03-26", "close": 11.788455, "volume": 536627.0}, {"date": "2018-03-27", "close": 12.031047, "volume": 610689.0}, {"date": "2018-03-28", "close": 12.023466, "volume": 700059.0}, {"date": "2018-03-29", "close": 11.970399, "volume": 442872.0}, {"date": "2018-04-03", "close": 11.97798, "volume": 462595.0}, {"date": "2018-04-04", "close": 12.076533, "volume": 556646.0}, {"date": "2018-04-05", "close": 12.20541, "volume": 619222.0}, {"date": "2018-04-06", "close": 12.1296, "volume": 276206.0}, {"date": "2018-04-09", "close": 12.1296, "volume": 391409.0}, {"date": "2018-04-10", "close": 12.152343, "volume": 296371.0}, {"date": "2018-04-11", "close": 12.015885, "volume": 272005.0}, {"date": "2018-04-12", "close": 11.947656, "volume": 225891.0}, {"date": "2018-04-13", "close": 11.940075, "volume": 129544.0}, {"date": "2018-04-16", "close": 11.940075, "volume": 151619.0}, {"date": "2018-04-17", "close": 12.114438, "volume": 304367.0}, {"date": "2018-04-18", "close": 12.084114, "volume": 296176.0}, {"date": "2018-04-19", "close": 12.084114, "volume": 235477.0}, {"date": "2018-04-20", "close": 12.015885, "volume": 157548.0}, {"date": "2018-04-23", "close": 11.932494, "volume": 190497.0}, {"date": "2018-04-24", "close": 11.993142, "volume": 169548.0}, {"date": "2018-04-26", "close": 12.084114, "volume": 342394.0}, {"date": "2018-04-27", "close": 12.038628, "volume": 179362.0}, {"date": "2018-04-30", "close": 11.940075, "volume": 372724.0}, {"date": "2018-05-01", "close": 11.917332, "volume": 218217.0}, {"date": "2018-05-02", "close": 11.803617, "volume": 300987.0}, {"date": "2018-05-03", "close": 11.917332, "volume": 329296.0}, {"date": "2018-05-04", "close": 11.82636, "volume": 198244.0}, {"date": "2018-05-07", "close": 11.924913, "volume": 160567.0}, {"date": "2018-05-08", "close": 11.97798, "volume": 270418.0}, {"date": "2018-05-09", "close": 12.114438, "volume": 338842.0}, {"date": "2018-05-10", "close": 12.068952, "volume": 208785.0}, {"date": "2018-05-11", "close": 11.993142, "volume": 168892.0}, {"date": "2018-05-14", "close": 12.061371, "volume": 160096.0}, {"date": "2018-05-15", "close": 11.985561, "volume": 172647.0}, {"date": "2018-05-16", "close": 12.099276, "volume": 306747.0}, {"date": "2018-05-17", "close": 12.137181, "volume": 239825.0}, {"date": "2018-05-18", "close": 11.97798, "volume": 197181.0}, {"date": "2018-05-21", "close": 12.046209, "volume": 185218.0}, {"date": "2018-05-22", "close": 12.076533, "volume": 155933.0}, {"date": "2018-05-23", "close": 12.05379, "volume": 159880.0}, {"date": "2018-05-24", "close": 11.947656, "volume": 176464.0}, {"date": "2018-05-25", "close": 12.05379, "volume": 234654.0}, {"date": "2018-05-28", "close": 11.894589, "volume": 276901.0}, {"date": "2018-05-29", "close": 12.015885, "volume": 262025.0}, {"date": "2018-05-30", "close": 11.727807, "volume": 804997.0}, {"date": "2018-05-31", "close": 12.046209, "volume": 309964.0}, {"date": "2018-06-01", "close": 11.97798, "volume": 264474.0}, {"date": "2018-06-04", "close": 12.038628, "volume": 234908.0}, {"date": "2018-06-05", "close": 12.349449, "volume": 395605.0}, {"date": "2018-06-06", "close": 12.516231, "volume": 315069.0}, {"date": "2018-06-07", "close": 12.614784, "volume": 234241.0}, {"date": "2018-06-08", "close": 12.73608, "volume": 247713.0}, {"date": "2018-06-12", "close": 12.857376, "volume": 465516.0}, {"date": "2018-06-13", "close": 12.614784, "volume": 254451.0}, {"date": "2018-06-14", "close": 12.66027, "volume": 270297.0}, {"date": "2018-06-15", "close": 12.66027, "volume": 336967.0}, {"date": "2018-06-18", "close": 12.698175, "volume": 195374.0}, {"date": "2018-06-19", "close": 12.614784, "volume": 167875.0}, {"date": "2018-06-20", "close": 12.645108, "volume": 269466.0}, {"date": "2018-06-21", "close": 12.955929, "volume": 810689.0}, {"date": "2018-06-22", "close": 12.933186, "volume": 422711.0}, {"date": "2018-06-25", "close": 12.910443, "volume": 193937.0}, {"date": "2018-06-26", "close": 12.751242, "volume": 263443.0}, {"date": "2018-06-27", "close": 12.902862, "volume": 354503.0}, {"date": "2018-06-28", "close": 12.804309, "volume": 180773.0}, {"date": "2018-06-29", "close": 12.796728, "volume": 161162.0}, {"date": "2018-07-02", "close": 12.592041, "volume": 287975.0}, {"date": "2018-07-03", "close": 12.667851, "volume": 167396.0}, {"date": "2018-07-04", "close": 12.478326, "volume": 402567.0}, {"date": "2018-07-05", "close": 12.50865, "volume": 146217.0}, {"date": "2018-07-06", "close": 12.614784, "volume": 244823.0}, {"date": "2018-07-09", "close": 12.796728, "volume": 183303.0}, {"date": "2018-07-10", "close": 13.046901, "volume": 353457.0}, {"date": "2018-07-11", "close": 13.001415, "volume": 230500.0}, {"date": "2018-07-12", "close": 12.993834, "volume": 481022.0}, {"date": "2018-07-13", "close": 12.986253, "volume": 131951.0}, {"date": "2018-07-16", "close": 12.8877, "volume": 220249.0}, {"date": "2018-07-17", "close": 12.827052, "volume": 191018.0}, {"date": "2018-07-18", "close": 12.925605, "volume": 868554.0}, {"date": "2018-07-19", "close": 12.993834, "volume": 930790.0}, {"date": "2018-07-20", "close": 13.099968, "volume": 405311.0}, {"date": "2018-07-23", "close": 12.81189, "volume": 331628.0}, {"date": "2018-07-24", "close": 13.016577, "volume": 242794.0}, {"date": "2018-07-25", "close": 12.925605, "volume": 441059.0}, {"date": "2018-07-26", "close": 12.925605, "volume": 380232.0}, {"date": "2018-07-27", "close": 13.153035, "volume": 231996.0}, {"date": "2018-07-30", "close": 13.221264, "volume": 184043.0}, {"date": "2018-07-31", "close": 13.168197, "volume": 164573.0}, {"date": "2018-08-01", "close": 13.19094, "volume": 127243.0}, {"date": "2018-08-02", "close": 13.26675, "volume": 162906.0}, {"date": "2018-08-03", "close": 13.56999, "volume": 235501.0}, {"date": "2018-08-06", "close": 13.6458, "volume": 211013.0}, {"date": "2018-08-07", "close": 13.774677, "volume": 889139.0}, {"date": "2018-08-08", "close": 13.691286, "volume": 163540.0}, {"date": "2018-08-09", "close": 13.767096, "volume": 157698.0}, {"date": "2018-08-10", "close": 13.956621, "volume": 207669.0}, {"date": "2018-08-13", "close": 13.782258, "volume": 288920.0}, {"date": "2018-08-14", "close": 14.02485, "volume": 233509.0}, {"date": "2018-08-15", "close": 14.229537, "volume": 137618.0}, {"date": "2018-08-16", "close": 14.25228, "volume": 184879.0}, {"date": "2018-08-17", "close": 14.472129, "volume": 294251.0}, {"date": "2018-08-20", "close": 14.55552, "volume": 133323.0}, {"date": "2018-08-21", "close": 14.699559, "volume": 256504.0}, {"date": "2018-08-22", "close": 14.578263, "volume": 222223.0}, {"date": "2018-08-23", "close": 14.714721, "volume": 194812.0}, {"date": "2018-08-24", "close": 14.699559, "volume": 393750.0}, {"date": "2018-08-27", "close": 14.691978, "volume": 198089.0}, {"date": "2018-08-28", "close": 14.78295, "volume": 353039.0}, {"date": "2018-08-29", "close": 14.78295, "volume": 225487.0}, {"date": "2018-08-30", "close": 14.78295, "volume": 201477.0}, {"date": "2018-08-31", "close": 14.896665, "volume": 275152.0}, {"date": "2018-09-03", "close": 14.78295, "volume": 133055.0}, {"date": "2018-09-04", "close": 14.881503, "volume": 102392.0}, {"date": "2018-09-05", "close": 14.813274, "volume": 299488.0}, {"date": "2018-09-06", "close": 14.699559, "volume": 206785.0}, {"date": "2018-09-07", "close": 14.78295, "volume": 186287.0}, {"date": "2018-09-10", "close": 14.836017, "volume": 190802.0}, {"date": "2018-09-11", "close": 14.737464, "volume": 130488.0}, {"date": "2018-09-12", "close": 14.949732, "volume": 437800.0}, {"date": "2018-09-13", "close": 14.745045, "volume": 136634.0}, {"date": "2018-09-14", "close": 14.798112, "volume": 385557.0}, {"date": "2018-09-17", "close": 14.851179, "volume": 158321.0}, {"date": "2018-09-18", "close": 14.563101, "volume": 395217.0}, {"date": "2018-09-19", "close": 14.745045, "volume": 560703.0}, {"date": "2018-09-20", "close": 14.4039, "volume": 939817.0}, {"date": "2018-09-21", "close": 13.79742, "volume": 1411049.0}, {"date": "2018-09-24", "close": 13.729191, "volume": 668561.0}, {"date": "2018-09-25", "close": 13.653381, "volume": 406541.0}, {"date": "2018-09-26", "close": 13.72161, "volume": 683540.0}, {"date": "2018-09-27", "close": 14.093079, "volume": 581797.0}, {"date": "2018-09-28", "close": 14.02485, "volume": 450649.0}, {"date": "2018-10-01", "close": 14.161308, "volume": 285601.0}, {"date": "2018-10-02", "close": 14.10066, "volume": 373225.0}, {"date": "2018-10-03", "close": 14.191632, "volume": 221005.0}, {"date": "2018-10-04", "close": 14.146146, "volume": 204501.0}, {"date": "2018-10-05", "close": 13.956621, "volume": 166229.0}, {"date": "2018-10-08", "close": 14.077917, "volume": 269637.0}, {"date": "2018-10-09", "close": 13.729191, "volume": 237006.0}, {"date": "2018-10-10", "close": 13.865649, "volume": 145491.0}, {"date": "2018-10-11", "close": 13.425951, "volume": 273410.0}, {"date": "2018-10-12", "close": 13.456275, "volume": 370100.0}, {"date": "2018-10-15", "close": 13.395627, "volume": 404914.0}, {"date": "2018-10-16", "close": 13.638219, "volume": 335175.0}, {"date": "2018-10-17", "close": 13.532085, "volume": 261390.0}, {"date": "2018-10-18", "close": 13.471437, "volume": 247304.0}, {"date": "2018-10-19", "close": 13.312236, "volume": 320456.0}, {"date": "2018-10-22", "close": 13.19094, "volume": 297660.0}, {"date": "2018-10-23", "close": 13.130292, "volume": 246565.0}, {"date": "2018-10-24", "close": 13.008996, "volume": 514222.0}, {"date": "2018-10-25", "close": 12.766404, "volume": 506204.0}, {"date": "2018-10-26", "close": 12.35703, "volume": 398217.0}, {"date": "2018-10-29", "close": 12.35703, "volume": 275005.0}, {"date": "2018-10-30", "close": 12.379773, "volume": 1755493.0}, {"date": "2018-10-31", "close": 12.448002, "volume": 316168.0}, {"date": "2018-11-01", "close": 12.175086, "volume": 404721.0}, {"date": "2018-11-02", "close": 12.531393, "volume": 331621.0}, {"date": "2018-11-05", "close": 12.576879, "volume": 267545.0}, {"date": "2018-11-06", "close": 12.546555, "volume": 116337.0}, {"date": "2018-11-07", "close": 12.743661, "volume": 200580.0}, {"date": "2018-11-08", "close": 12.81189, "volume": 266477.0}, {"date": "2018-11-09", "close": 12.910443, "volume": 284324.0}, {"date": "2018-11-12", "close": 12.96351, "volume": 191411.0}, {"date": "2018-11-13", "close": 12.66027, "volume": 182039.0}, {"date": "2018-11-14", "close": 12.50865, "volume": 245055.0}, {"date": "2018-11-15", "close": 12.516231, "volume": 340197.0}, {"date": "2018-11-16", "close": 12.379773, "volume": 241115.0}, {"date": "2018-11-19", "close": 12.243315, "volume": 280923.0}, {"date": "2018-11-20", "close": 12.220572, "volume": 270706.0}, {"date": "2018-11-21", "close": 12.220572, "volume": 261127.0}, {"date": "2018-11-22", "close": 12.228153, "volume": 148837.0}, {"date": "2018-11-23", "close": 12.417678, "volume": 284087.0}, {"date": "2018-11-26", "close": 12.410097, "volume": 360264.0}, {"date": "2018-11-27", "close": 12.758823, "volume": 231422.0}, {"date": "2018-11-28", "close": 12.728499, "volume": 205328.0}, {"date": "2018-11-29", "close": 12.804309, "volume": 195238.0}, {"date": "2018-11-30", "close": 12.667851, "volume": 472223.0}, {"date": "2018-12-03", "close": 12.781566, "volume": 178185.0}, {"date": "2018-12-04", "close": 12.379773, "volume": 186681.0}, {"date": "2018-12-05", "close": 12.137181, "volume": 274398.0}, {"date": "2018-12-06", "close": 12.243315, "volume": 217533.0}, {"date": "2018-12-07", "close": 12.288801, "volume": 192865.0}, {"date": "2018-12-10", "close": 11.864265, "volume": 228959.0}, {"date": "2018-12-11", "close": 11.712645, "volume": 277739.0}, {"date": "2018-12-12", "close": 11.651997, "volume": 319769.0}, {"date": "2018-12-13", "close": 11.75055, "volume": 306533.0}, {"date": "2018-12-14", "close": 11.697483, "volume": 227601.0}, {"date": "2018-12-17", "close": 11.727807, "volume": 260764.0}, {"date": "2018-12-18", "close": 11.326014, "volume": 306638.0}, {"date": "2018-12-19", "close": 11.454891, "volume": 808210.0}, {"date": "2018-12-20", "close": 11.242623, "volume": 2523172.0}, {"date": "2018-12-21", "close": 11.106165, "volume": 461807.0}, {"date": "2018-12-24", "close": 11.083422, "volume": 81567.0}, {"date": "2018-12-27", "close": 11.159232, "volume": 212968.0}, {"date": "2018-12-28", "close": 11.166813, "volume": 114378.0}, {"date": "2018-12-31", "close": 11.151651, "volume": 50285.0}, {"date": "2019-01-02", "close": 10.931802, "volume": 151899.0}, {"date": "2019-01-03", "close": 10.742277, "volume": 494026.0}, {"date": "2019-01-04", "close": 10.628562, "volume": 249211.0}, {"date": "2019-01-07", "close": 10.674048, "volume": 238284.0}, {"date": "2019-01-08", "close": 10.68921, "volume": 315334.0}, {"date": "2019-01-09", "close": 10.674048, "volume": 356318.0}, {"date": "2019-01-10", "close": 10.76502, "volume": 242766.0}, {"date": "2019-01-11", "close": 10.598238, "volume": 459227.0}, {"date": "2019-01-14", "close": 10.6134, "volume": 299447.0}, {"date": "2019-01-15", "close": 10.643724, "volume": 445024.0}, {"date": "2019-01-16", "close": 10.91664, "volume": 240501.0}, {"date": "2019-01-17", "close": 10.871154, "volume": 264787.0}, {"date": "2019-01-18", "close": 10.91664, "volume": 704848.0}, {"date": "2019-01-21", "close": 11.098584, "volume": 157181.0}, {"date": "2019-01-22", "close": 10.939383, "volume": 179980.0}, {"date": "2019-01-23", "close": 10.802925, "volume": 183932.0}, {"date": "2019-01-24", "close": 10.795344, "volume": 1422097.0}, {"date": "2019-01-25", "close": 10.962126, "volume": 486107.0}, {"date": "2019-01-29", "close": 10.863573, "volume": 323778.0}, {"date": "2019-01-30", "close": 10.76502, "volume": 220678.0}, {"date": "2019-01-31", "close": 10.476942, "volume": 581553.0}, {"date": "2019-02-01", "close": 10.348065, "volume": 2061583.0}, {"date": "2019-02-04", "close": 10.605819, "volume": 275855.0}, {"date": "2019-02-05", "close": 10.53759, "volume": 439354.0}, {"date": "2019-02-06", "close": 10.6134, "volume": 402748.0}, {"date": "2019-02-07", "close": 10.848411, "volume": 344637.0}, {"date": "2019-02-08", "close": 10.6134, "volume": 379066.0}, {"date": "2019-02-11", "close": 10.749858, "volume": 136617.0}, {"date": "2019-02-12", "close": 10.984869, "volume": 235900.0}, {"date": "2019-02-13", "close": 11.204718, "volume": 681302.0}, {"date": "2019-02-14", "close": 11.90217, "volume": 797082.0}, {"date": "2019-02-15", "close": 11.909751, "volume": 366834.0}, {"date": "2019-02-18", "close": 11.788455, "volume": 168256.0}, {"date": "2019-02-19", "close": 11.82636, "volume": 151338.0}, {"date": "2019-02-20", "close": 11.788455, "volume": 251001.0}, {"date": "2019-02-21", "close": 12.015885, "volume": 281422.0}, {"date": "2019-02-22", "close": 12.197829, "volume": 253349.0}, {"date": "2019-02-25", "close": 12.319125, "volume": 427163.0}, {"date": "2019-02-26", "close": 12.114438, "volume": 312097.0}, {"date": "2019-02-27", "close": 12.152343, "volume": 349557.0}, {"date": "2019-02-28", "close": 12.463164, "volume": 392514.0}, {"date": "2019-03-01", "close": 12.455583, "volume": 328177.0}, {"date": "2019-03-04", "close": 12.713337, "volume": 311021.0}, {"date": "2019-03-05", "close": 12.622365, "volume": 355421.0}, {"date": "2019-03-06", "close": 12.849795, "volume": 404775.0}, {"date": "2019-03-07", "close": 13.069644, "volume": 339228.0}, {"date": "2019-03-08", "close": 12.933186, "volume": 487169.0}, {"date": "2019-03-11", "close": 12.925605, "volume": 276540.0}, {"date": "2019-03-12", "close": 12.645108, "volume": 508215.0}, {"date": "2019-03-13", "close": 12.66027, "volume": 348181.0}, {"date": "2019-03-14", "close": 12.58446, "volume": 468822.0}, {"date": "2019-03-15", "close": 12.402516, "volume": 630774.0}, {"date": "2019-03-18", "close": 12.334287, "volume": 304677.0}, {"date": "2019-03-19", "close": 12.440421, "volume": 546878.0}, {"date": "2019-03-20", "close": 12.440421, "volume": 301934.0}, {"date": "2019-03-21", "close": 12.516231, "volume": 547299.0}, {"date": "2019-03-22", "close": 12.43284, "volume": 2781798.0}, {"date": "2019-03-25", "close": 11.97798, "volume": 982575.0}, {"date": "2019-03-26", "close": 12.099276, "volume": 490142.0}, {"date": "2019-03-27", "close": 12.152343, "volume": 501665.0}, {"date": "2019-03-28", "close": 12.410097, "volume": 404509.0}, {"date": "2019-03-29", "close": 12.326706, "volume": 385383.0}, {"date": "2019-04-01", "close": 12.228153, "volume": 361133.0}, {"date": "2019-04-02", "close": 12.20541, "volume": 590243.0}, {"date": "2019-04-03", "close": 12.167505, "volume": 832712.0}, {"date": "2019-04-04", "close": 11.864265, "volume": 598293.0}, {"date": "2019-04-05", "close": 11.864265, "volume": 409244.0}, {"date": "2019-04-08", "close": 12.05379, "volume": 240016.0}, {"date": "2019-04-09", "close": 12.068952, "volume": 179893.0}, {"date": "2019-04-10", "close": 12.076533, "volume": 338823.0}, {"date": "2019-04-11", "close": 12.084114, "volume": 208974.0}, {"date": "2019-04-12", "close": 12.220572, "volume": 357153.0}, {"date": "2019-04-15", "close": 12.099276, "volume": 207018.0}, {"date": "2019-04-16", "close": 12.402516, "volume": 411735.0}, {"date": "2019-04-17", "close": 12.425259, "volume": 243544.0}, {"date": "2019-04-18", "close": 12.554136, "volume": 376610.0}, {"date": "2019-04-23", "close": 12.637527, "volume": 467177.0}, {"date": "2019-04-24", "close": 12.993834, "volume": 477404.0}, {"date": "2019-04-26", "close": 13.016577, "volume": 300094.0}, {"date": "2019-04-29", "close": 12.948348, "volume": 276944.0}, {"date": "2019-04-30", "close": 12.948348, "volume": 341427.0}, {"date": "2019-05-01", "close": 12.948348, "volume": 172299.0}, {"date": "2019-05-02", "close": 12.8877, "volume": 178843.0}, {"date": "2019-05-03", "close": 12.978672, "volume": 205875.0}, {"date": "2019-05-06", "close": 12.73608, "volume": 244907.0}, {"date": "2019-05-07", "close": 12.758823, "volume": 253270.0}, {"date": "2019-05-08", "close": 12.501069, "volume": 227259.0}, {"date": "2019-05-09", "close": 12.637527, "volume": 315370.0}, {"date": "2019-05-10", "close": 12.561717, "volume": 193067.0}, {"date": "2019-05-13", "close": 12.576879, "volume": 166074.0}, {"date": "2019-05-14", "close": 12.341868, "volume": 233658.0}, {"date": "2019-05-15", "close": 12.440421, "volume": 137404.0}, {"date": "2019-05-16", "close": 12.463164, "volume": 274166.0}, {"date": "2019-05-17", "close": 12.683013, "volume": 152091.0}, {"date": "2019-05-20", "close": 12.842214, "volume": 262843.0}, {"date": "2019-05-21", "close": 12.637527, "volume": 300464.0}, {"date": "2019-05-22", "close": 12.857376, "volume": 467201.0}, {"date": "2019-05-23", "close": 13.016577, "volume": 353506.0}, {"date": "2019-05-24", "close": 13.107549, "volume": 246531.0}, {"date": "2019-05-27", "close": 13.19094, "volume": 540204.0}, {"date": "2019-05-28", "close": 13.297074, "volume": 233518.0}, {"date": "2019-05-29", "close": 13.410789, "volume": 350528.0}, {"date": "2019-05-30", "close": 13.099968, "volume": 399007.0}, {"date": "2019-05-31", "close": 13.084806, "volume": 525013.0}, {"date": "2019-06-03", "close": 12.849795, "volume": 684059.0}, {"date": "2019-06-04", "close": 12.091695, "volume": 527296.0}, {"date": "2019-06-05", "close": 12.440421, "volume": 436094.0}, {"date": "2019-06-06", "close": 12.705756, "volume": 330458.0}, {"date": "2019-06-07", "close": 12.523812, "volume": 212461.0}, {"date": "2019-06-11", "close": 12.675432, "volume": 267839.0}, {"date": "2019-06-12", "close": 12.751242, "volume": 333526.0}, {"date": "2019-06-13", "close": 12.167505, "volume": 473583.0}, {"date": "2019-06-14", "close": 12.1296, "volume": 359107.0}, {"date": "2019-06-17", "close": 12.084114, "volume": 197746.0}, {"date": "2019-06-18", "close": 12.250896, "volume": 383577.0}, {"date": "2019-06-19", "close": 12.152343, "volume": 404759.0}, {"date": "2019-06-20", "close": 12.084114, "volume": 531008.0}, {"date": "2019-06-21", "close": 11.788455, "volume": 895512.0}, {"date": "2019-06-24", "close": 11.515539, "volume": 592898.0}, {"date": "2019-06-25", "close": 11.621673, "volume": 612802.0}, {"date": "2019-06-26", "close": 11.439729, "volume": 992816.0}, {"date": "2019-06-27", "close": 11.432148, "volume": 827378.0}, {"date": "2019-06-28", "close": 11.500377, "volume": 364575.0}, {"date": "2019-07-01", "close": 11.530701, "volume": 307779.0}, {"date": "2019-07-02", "close": 11.530701, "volume": 400777.0}, {"date": "2019-07-03", "close": 11.568606, "volume": 269685.0}, {"date": "2019-07-04", "close": 11.59893, "volume": 238210.0}, {"date": "2019-07-05", "close": 11.621673, "volume": 416653.0}, {"date": "2019-07-08", "close": 11.538282, "volume": 211675.0}, {"date": "2019-07-09", "close": 11.545863, "volume": 319847.0}, {"date": "2019-07-10", "close": 12.159924, "volume": 344722.0}, {"date": "2019-07-11", "close": 12.159924, "volume": 226615.0}, {"date": "2019-07-12", "close": 12.273639, "volume": 232092.0}, {"date": "2019-07-15", "close": 12.288801, "volume": 294280.0}, {"date": "2019-07-16", "close": 12.144762, "volume": 265772.0}, {"date": "2019-07-17", "close": 12.137181, "volume": 163595.0}, {"date": "2019-07-18", "close": 12.175086, "volume": 336973.0}, {"date": "2019-07-19", "close": 12.122019, "volume": 233683.0}, {"date": "2019-07-22", "close": 12.182667, "volume": 299033.0}, {"date": "2019-07-23", "close": 12.319125, "volume": 315993.0}, {"date": "2019-07-24", "close": 12.455583, "volume": 1249549.0}, {"date": "2019-07-25", "close": 12.652689, "volume": 258141.0}, {"date": "2019-07-26", "close": 12.341868, "volume": 199653.0}, {"date": "2019-07-29", "close": 12.425259, "volume": 198844.0}, {"date": "2019-07-30", "close": 12.379773, "volume": 191587.0}, {"date": "2019-07-31", "close": 11.947656, "volume": 470330.0}, {"date": "2019-08-01", "close": 11.940075, "volume": 342126.0}, {"date": "2019-08-02", "close": 12.023466, "volume": 314907.0}, {"date": "2019-08-05", "close": 11.507958, "volume": 299670.0}, {"date": "2019-08-06", "close": 11.121327, "volume": 327965.0}, {"date": "2019-08-07", "close": 10.984869, "volume": 232215.0}, {"date": "2019-08-08", "close": 10.969707, "volume": 335759.0}, {"date": "2019-08-09", "close": 10.969707, "volume": 602708.0}, {"date": "2019-08-12", "close": 11.29569, "volume": 403430.0}, {"date": "2019-08-13", "close": 11.091003, "volume": 203759.0}, {"date": "2019-08-14", "close": 11.227461, "volume": 276334.0}, {"date": "2019-08-15", "close": 11.151651, "volume": 468393.0}, {"date": "2019-08-16", "close": 10.893897, "volume": 313011.0}, {"date": "2019-08-19", "close": 11.060679, "volume": 234927.0}, {"date": "2019-08-20", "close": 11.181975, "volume": 252626.0}, {"date": "2019-08-21", "close": 11.227461, "volume": 361694.0}, {"date": "2019-08-22", "close": 11.341176, "volume": 240423.0}, {"date": "2019-08-23", "close": 11.333595, "volume": 317835.0}, {"date": "2019-08-26", "close": 11.21988, "volume": 141648.0}, {"date": "2019-08-27", "close": 11.3715, "volume": 249946.0}, {"date": "2019-08-28", "close": 11.227461, "volume": 371231.0}, {"date": "2019-08-29", "close": 11.363919, "volume": 416966.0}, {"date": "2019-08-30", "close": 11.265366, "volume": 353951.0}, {"date": "2019-09-02", "close": 11.272947, "volume": 206355.0}, {"date": "2019-09-03", "close": 11.106165, "volume": 259594.0}, {"date": "2019-09-04", "close": 11.136489, "volume": 354048.0}, {"date": "2019-09-05", "close": 11.492796, "volume": 277197.0}, {"date": "2019-09-06", "close": 11.67474, "volume": 256460.0}, {"date": "2019-09-09", "close": 11.803617, "volume": 224211.0}, {"date": "2019-09-10", "close": 11.864265, "volume": 277450.0}, {"date": "2019-09-11", "close": 11.962818, "volume": 472176.0}, {"date": "2019-09-12", "close": 12.05379, "volume": 280547.0}, {"date": "2019-09-13", "close": 11.871846, "volume": 438316.0}, {"date": "2019-09-16", "close": 11.841522, "volume": 221530.0}, {"date": "2019-09-17", "close": 11.636835, "volume": 611799.0}, {"date": "2019-09-18", "close": 11.462472, "volume": 595461.0}, {"date": "2019-09-19", "close": 11.909751, "volume": 803552.0}, {"date": "2019-09-20", "close": 13.736772, "volume": 2370594.0}, {"date": "2019-09-23", "close": 14.532777, "volume": 1309282.0}, {"date": "2019-09-24", "close": 14.957313, "volume": 738734.0}, {"date": "2019-09-25", "close": 14.646492, "volume": 601268.0}, {"date": "2019-09-26", "close": 14.722302, "volume": 378732.0}, {"date": "2019-09-27", "close": 14.85876, "volume": 691244.0}, {"date": "2019-09-30", "close": 14.676816, "volume": 478908.0}, {"date": "2019-10-01", "close": 14.820855, "volume": 1534075.0}, {"date": "2019-10-02", "close": 14.70714, "volume": 587572.0}, {"date": "2019-10-03", "close": 14.312928, "volume": 556911.0}, {"date": "2019-10-04", "close": 14.290185, "volume": 389166.0}, {"date": "2019-10-07", "close": 14.373576, "volume": 178214.0}, {"date": "2019-10-08", "close": 14.441805, "volume": 290617.0}, {"date": "2019-10-09", "close": 14.4039, "volume": 416040.0}, {"date": "2019-10-10", "close": 14.381157, "volume": 302543.0}, {"date": "2019-10-11", "close": 14.487291, "volume": 401657.0}, {"date": "2019-10-14", "close": 14.601006, "volume": 286057.0}, {"date": "2019-10-15", "close": 14.25228, "volume": 470528.0}, {"date": "2019-10-16", "close": 14.623749, "volume": 547599.0}, {"date": "2019-10-17", "close": 14.722302, "volume": 369699.0}, {"date": "2019-10-18", "close": 14.593425, "volume": 246132.0}, {"date": "2019-10-21", "close": 14.563101, "volume": 209475.0}, {"date": "2019-10-22", "close": 14.411481, "volume": 395146.0}, {"date": "2019-10-23", "close": 14.358414, "volume": 360785.0}, {"date": "2019-10-24", "close": 14.63133, "volume": 467255.0}, {"date": "2019-10-25", "close": 14.623749, "volume": 317312.0}, {"date": "2019-10-28", "close": 14.411481, "volume": 197002.0}, {"date": "2019-10-29", "close": 14.456967, "volume": 213283.0}, {"date": "2019-10-30", "close": 14.4039, "volume": 296598.0}, {"date": "2019-10-31", "close": 14.540358, "volume": 268035.0}, {"date": "2019-11-01", "close": 14.570682, "volume": 223290.0}, {"date": "2019-11-04", "close": 14.760207, "volume": 454336.0}, {"date": "2019-11-05", "close": 14.532777, "volume": 154709.0}, {"date": "2019-11-06", "close": 14.714721, "volume": 281216.0}, {"date": "2019-11-07", "close": 14.578263, "volume": 254842.0}, {"date": "2019-11-08", "close": 14.798112, "volume": 239578.0}, {"date": "2019-11-11", "close": 14.691978, "volume": 201903.0}, {"date": "2019-11-12", "close": 14.669235, "volume": 270553.0}, {"date": "2019-11-13", "close": 15.040704, "volume": 472629.0}, {"date": "2019-11-14", "close": 14.926989, "volume": 146804.0}, {"date": "2019-11-15", "close": 15.002799, "volume": 382297.0}, {"date": "2019-11-18", "close": 15.08619, "volume": 324282.0}, {"date": "2019-11-19", "close": 15.184743, "volume": 342054.0}, {"date": "2019-11-20", "close": 14.760207, "volume": 286474.0}, {"date": "2019-11-21", "close": 14.585844, "volume": 332887.0}, {"date": "2019-11-22", "close": 14.729883, "volume": 175474.0}, {"date": "2019-11-25", "close": 14.926989, "volume": 168856.0}, {"date": "2019-11-26", "close": 14.722302, "volume": 346867.0}, {"date": "2019-11-27", "close": 14.661654, "volume": 259227.0}, {"date": "2019-11-28", "close": 14.798112, "volume": 232707.0}, {"date": "2019-11-29", "close": 14.889084, "volume": 137254.0}, {"date": "2019-12-02", "close": 14.904246, "volume": 216549.0}, {"date": "2019-12-03", "close": 14.434224, "volume": 479639.0}, {"date": "2019-12-04", "close": 14.093079, "volume": 312550.0}, {"date": "2019-12-05", "close": 14.47971, "volume": 342300.0}, {"date": "2019-12-06", "close": 14.775369, "volume": 192158.0}, {"date": "2019-12-09", "close": 14.540358, "volume": 366346.0}, {"date": "2019-12-10", "close": 14.259861, "volume": 173146.0}, {"date": "2019-12-11", "close": 14.570682, "volume": 299859.0}, {"date": "2019-12-12", "close": 14.646492, "volume": 307010.0}, {"date": "2019-12-13", "close": 14.78295, "volume": 251022.0}, {"date": "2019-12-16", "close": 15.222648, "volume": 270160.0}, {"date": "2019-12-17", "close": 14.873922, "volume": 264605.0}, {"date": "2019-12-18", "close": 14.980056, "volume": 194863.0}, {"date": "2019-12-19", "close": 15.078609, "volume": 284918.0}, {"date": "2019-12-20", "close": 14.78295, "volume": 152923.0}, {"date": "2019-12-23", "close": 14.563101, "volume": 119868.0}, {"date": "2019-12-24", "close": 14.798112, "volume": 123042.0}, {"date": "2019-12-27", "close": 14.669235, "volume": 97350.0}, {"date": "2019-12-30", "close": 14.676816, "volume": 151057.0}, {"date": "2019-12-31", "close": 14.221956, "volume": 185131.0}, {"date": "2020-01-02", "close": 14.350833, "volume": 191782.0}, {"date": "2020-01-03", "close": 14.388738, "volume": 150216.0}, {"date": "2020-01-06", "close": 14.517615, "volume": 153112.0}, {"date": "2020-01-07", "close": 14.881503, "volume": 131731.0}, {"date": "2020-01-08", "close": 14.904246, "volume": 159487.0}, {"date": "2020-01-09", "close": 15.108933, "volume": 206638.0}, {"date": "2020-01-10", "close": 15.154419, "volume": 217818.0}, {"date": "2020-01-13", "close": 15.192324, "volume": 136868.0}, {"date": "2020-01-14", "close": 15.336363, "volume": 297623.0}, {"date": "2020-01-15", "close": 15.503145, "volume": 180507.0}, {"date": "2020-01-16", "close": 15.594117, "volume": 432523.0}, {"date": "2020-01-17", "close": 15.366687, "volume": 170450.0}, {"date": "2020-01-20", "close": 15.321201, "volume": 134035.0}, {"date": "2020-01-21", "close": 15.071028, "volume": 162566.0}, {"date": "2020-01-22", "close": 15.184743, "volume": 189541.0}, {"date": "2020-01-23", "close": 15.177162, "volume": 196601.0}, {"date": "2020-01-24", "close": 15.222648, "volume": 209119.0}, {"date": "2020-01-28", "close": 14.828436, "volume": 257549.0}, {"date": "2020-01-29", "close": 14.828436, "volume": 181601.0}, {"date": "2020-01-30", "close": 14.881503, "volume": 202242.0}, {"date": "2020-01-31", "close": 15.078609, "volume": 316190.0}, {"date": "2020-02-03", "close": 14.63133, "volume": 139710.0}, {"date": "2020-02-04", "close": 14.790531, "volume": 142275.0}, {"date": "2020-02-05", "close": 15.033123, "volume": 169898.0}, {"date": "2020-02-06", "close": 15.245391, "volume": 323112.0}, {"date": "2020-02-07", "close": 15.08619, "volume": 188300.0}, {"date": "2020-02-10", "close": 14.987637, "volume": 126500.0}, {"date": "2020-02-11", "close": 15.31362, "volume": 225605.0}, {"date": "2020-02-12", "close": 15.495564, "volume": 138426.0}, {"date": "2020-02-13", "close": 15.867033, "volume": 328892.0}, {"date": "2020-02-14", "close": 16.155111, "volume": 384794.0}, {"date": "2020-02-17", "close": 15.745737, "volume": 150410.0}, {"date": "2020-02-18", "close": 15.745737, "volume": 164643.0}, {"date": "2020-02-19", "close": 15.753318, "volume": 148381.0}, {"date": "2020-02-20", "close": 15.654765, "volume": 523918.0}, {"date": "2020-02-21", "close": 15.54105, "volume": 141273.0}, {"date": "2020-02-24", "close": 14.836017, "volume": 178322.0}, {"date": "2020-02-25", "close": 14.237118, "volume": 314555.0}, {"date": "2020-02-26", "close": 13.744353, "volume": 284968.0}, {"date": "2020-02-27", "close": 13.41837, "volume": 691542.0}, {"date": "2020-02-28", "close": 12.781566, "volume": 946080.0}, {"date": "2020-03-02", "close": 12.667851, "volume": 829230.0}, {"date": "2020-03-03", "close": 12.485907, "volume": 472233.0}, {"date": "2020-03-04", "close": 12.387354, "volume": 735733.0}, {"date": "2020-03-05", "close": 12.720918, "volume": 531029.0}, {"date": "2020-03-06", "close": 12.35703, "volume": 800595.0}, {"date": "2020-03-09", "close": 11.341176, "volume": 905276.0}, {"date": "2020-03-10", "close": 11.386662, "volume": 1975574.0}, {"date": "2020-03-11", "close": 11.318433, "volume": 1161679.0}, {"date": "2020-03-12", "close": 10.476942, "volume": 1173984.0}, {"date": "2020-03-13", "close": 10.924221, "volume": 1479908.0}, {"date": "2020-03-16", "close": 9.635451, "volume": 1283282.0}, {"date": "2020-03-17", "close": 10.204026, "volume": 1577710.0}, {"date": "2020-03-18", "close": 8.968323, "volume": 1047148.0}, {"date": "2020-03-19", "close": 7.861497, "volume": 1396839.0}, {"date": "2020-03-20", "close": 9.044133, "volume": 992128.0}, {"date": "2020-03-23", "close": 6.784995, "volume": 1260514.0}, {"date": "2020-03-24", "close": 7.194369, "volume": 1418140.0}, {"date": "2020-03-25", "close": 7.785687, "volume": 526082.0}, {"date": "2020-03-26", "close": 7.899402, "volume": 2095299.0}, {"date": "2020-03-27", "close": 7.876659, "volume": 1454263.0}, {"date": "2020-03-30", "close": 8.475558, "volume": 928852.0}, {"date": "2020-03-31", "close": 9.392859, "volume": 1187664.0}, {"date": "2020-04-01", "close": 9.673356, "volume": 652490.0}, {"date": "2020-04-02", "close": 8.953161, "volume": 681334.0}, {"date": "2020-04-03", "close": 8.756055, "volume": 482552.0}, {"date": "2020-04-06", "close": 9.210915, "volume": 359059.0}, {"date": "2020-04-07", "close": 9.309468, "volume": 461531.0}, {"date": "2020-04-08", "close": 9.506574, "volume": 450245.0}, {"date": "2020-04-09", "close": 10.38597, "volume": 518761.0}, {"date": "2020-04-14", "close": 10.6134, "volume": 737510.0}, {"date": "2020-04-15", "close": 10.128216, "volume": 1020218.0}, {"date": "2020-04-16", "close": 10.037244, "volume": 676313.0}, {"date": "2020-04-17", "close": 10.105473, "volume": 327700.0}, {"date": "2020-04-20", "close": 9.999339, "volume": 369720.0}, {"date": "2020-04-21", "close": 9.70368, "volume": 515845.0}, {"date": "2020-04-22", "close": 9.77949, "volume": 471113.0}, {"date": "2020-04-23", "close": 9.589965, "volume": 512443.0}, {"date": "2020-04-24", "close": 9.749166, "volume": 496553.0}, {"date": "2020-04-27", "close": 10.567914, "volume": 825588.0}, {"date": "2020-04-28", "close": 10.818087, "volume": 668591.0}, {"date": "2020-04-29", "close": 11.667159, "volume": 794211.0}, {"date": "2020-04-30", "close": 11.788455, "volume": 805733.0}, {"date": "2020-05-01", "close": 10.977288, "volume": 354722.0}, {"date": "2020-05-04", "close": 11.181975, "volume": 398102.0}, {"date": "2020-05-05", "close": 11.651997, "volume": 531852.0}, {"date": "2020-05-06", "close": 11.477634, "volume": 477349.0}, {"date": "2020-05-07", "close": 11.576187, "volume": 541976.0}, {"date": "2020-05-08", "close": 11.75055, "volume": 519247.0}, {"date": "2020-05-11", "close": 11.689902, "volume": 387371.0}, {"date": "2020-05-12", "close": 11.682321, "volume": 676171.0}, {"date": "2020-05-13", "close": 11.742969, "volume": 1157111.0}, {"date": "2020-05-14", "close": 11.485215, "volume": 390108.0}, {"date": "2020-05-15", "close": 11.59893, "volume": 464473.0}, {"date": "2020-05-18", "close": 11.59893, "volume": 621517.0}, {"date": "2020-05-19", "close": 11.82636, "volume": 441243.0}, {"date": "2020-05-20", "close": 11.735388, "volume": 228471.0}, {"date": "2020-05-21", "close": 11.811198, "volume": 486134.0}, {"date": "2020-05-22", "close": 11.765712, "volume": 341153.0}, {"date": "2020-05-25", "close": 12.000723, "volume": 342063.0}, {"date": "2020-05-26", "close": 12.20541, "volume": 660834.0}, {"date": "2020-05-27", "close": 12.319125, "volume": 1151232.0}, {"date": "2020-05-28", "close": 12.637527, "volume": 755349.0}, {"date": "2020-05-29", "close": 12.554136, "volume": 742555.0}, {"date": "2020-06-01", "close": 12.43284, "volume": 393626.0}, {"date": "2020-06-02", "close": 12.758823, "volume": 831931.0}, {"date": "2020-06-03", "close": 12.81189, "volume": 436937.0}, {"date": "2020-06-04", "close": 12.872538, "volume": 478709.0}, {"date": "2020-06-05", "close": 12.728499, "volume": 254631.0}, {"date": "2020-06-09", "close": 12.743661, "volume": 350165.0}, {"date": "2020-06-10", "close": 13.107549, "volume": 322513.0}, {"date": "2020-06-11", "close": 12.394935, "volume": 409484.0}, {"date": "2020-06-12", "close": 11.727807, "volume": 510115.0}, {"date": "2020-06-15", "close": 11.515539, "volume": 250314.0}, {"date": "2020-06-16", "close": 12.038628, "volume": 243465.0}, {"date": "2020-06-17", "close": 12.402516, "volume": 558471.0}, {"date": "2020-06-18", "close": 12.379773, "volume": 460216.0}, {"date": "2020-06-19", "close": 12.73608, "volume": 727500.0}, {"date": "2020-06-22", "close": 12.849795, "volume": 398589.0}, {"date": "2020-06-23", "close": 13.34256, "volume": 533633.0}, {"date": "2020-06-24", "close": 13.160616, "volume": 465541.0}, {"date": "2020-06-25", "close": 12.81189, "volume": 228603.0}, {"date": "2020-06-26", "close": 13.024158, "volume": 276799.0}, {"date": "2020-06-29", "close": 12.698175, "volume": 159059.0}, {"date": "2020-06-30", "close": 13.077225, "volume": 575057.0}, {"date": "2020-07-01", "close": 13.221264, "volume": 175234.0}, {"date": "2020-07-02", "close": 13.251588, "volume": 468959.0}, {"date": "2020-07-03", "close": 12.948348, "volume": 253412.0}, {"date": "2020-07-06", "close": 13.069644, "volume": 298089.0}, {"date": "2020-07-07", "close": 12.629946, "volume": 388534.0}, {"date": "2020-07-08", "close": 12.076533, "volume": 745647.0}, {"date": "2020-07-09", "close": 12.046209, "volume": 554167.0}, {"date": "2020-07-10", "close": 12.05379, "volume": 629090.0}, {"date": "2020-07-13", "close": 12.076533, "volume": 587093.0}, {"date": "2020-07-14", "close": 12.228153, "volume": 371591.0}, {"date": "2020-07-15", "close": 12.28122, "volume": 421378.0}, {"date": "2020-07-16", "close": 12.463164, "volume": 747358.0}, {"date": "2020-07-17", "close": 12.637527, "volume": 282129.0}, {"date": "2020-07-20", "close": 12.394935, "volume": 248852.0}, {"date": "2020-07-21", "close": 13.024158, "volume": 550295.0}, {"date": "2020-07-22", "close": 13.024158, "volume": 389354.0}, {"date": "2020-07-23", "close": 13.221264, "volume": 445197.0}, {"date": "2020-07-24", "close": 13.319817, "volume": 197004.0}, {"date": "2020-07-27", "close": 13.137873, "volume": 276750.0}, {"date": "2020-07-28", "close": 13.001415, "volume": 348760.0}, {"date": "2020-07-29", "close": 12.8877, "volume": 728151.0}, {"date": "2020-07-30", "close": 12.728499, "volume": 428202.0}, {"date": "2020-07-31", "close": 12.705756, "volume": 783634.0}, {"date": "2020-08-03", "close": 12.197829, "volume": 576557.0}, {"date": "2020-08-04", "close": 12.402516, "volume": 328345.0}, {"date": "2020-08-05", "close": 12.341868, "volume": 722050.0}, {"date": "2020-08-06", "close": 12.652689, "volume": 411154.0}, {"date": "2020-08-07", "close": 12.743661, "volume": 261244.0}, {"date": "2020-08-10", "close": 12.789147, "volume": 550749.0}, {"date": "2020-08-11", "close": 12.857376, "volume": 270084.0}, {"date": "2020-08-12", "close": 12.827052, "volume": 503722.0}, {"date": "2020-08-13", "close": 13.683705, "volume": 2097066.0}, {"date": "2020-08-14", "close": 13.698867, "volume": 501951.0}, {"date": "2020-08-17", "close": 13.600314, "volume": 506073.0}, {"date": "2020-08-18", "close": 13.87323, "volume": 582546.0}, {"date": "2020-08-19", "close": 13.964202, "volume": 263058.0}, {"date": "2020-08-20", "close": 14.25228, "volume": 504211.0}, {"date": "2020-08-21", "close": 14.199213, "volume": 383893.0}, {"date": "2020-08-24", "close": 14.532777, "volume": 307434.0}, {"date": "2020-08-25", "close": 14.487291, "volume": 468244.0}, {"date": "2020-08-26", "close": 14.441805, "volume": 467200.0}, {"date": "2020-08-27", "close": 14.601006, "volume": 437222.0}, {"date": "2020-08-28", "close": 14.388738, "volume": 336080.0}, {"date": "2020-08-31", "close": 14.343252, "volume": 317122.0}, {"date": "2020-09-01", "close": 14.138565, "volume": 393744.0}, {"date": "2020-09-02", "close": 14.4039, "volume": 292004.0}, {"date": "2020-09-03", "close": 14.669235, "volume": 336682.0}, {"date": "2020-09-04", "close": 14.191632, "volume": 302450.0}, {"date": "2020-09-07", "close": 14.153727, "volume": 271198.0}, {"date": "2020-09-08", "close": 14.290185, "volume": 204242.0}, {"date": "2020-09-09", "close": 14.017269, "volume": 301224.0}, {"date": "2020-09-10", "close": 14.146146, "volume": 245086.0}, {"date": "2020-09-11", "close": 14.032431, "volume": 230211.0}, {"date": "2020-09-14", "close": 14.146146, "volume": 237483.0}, {"date": "2020-09-15", "close": 14.320509, "volume": 339776.0}, {"date": "2020-09-16", "close": 14.487291, "volume": 725154.0}, {"date": "2020-09-17", "close": 14.426643, "volume": 628664.0}, {"date": "2020-09-18", "close": 14.358414, "volume": 379632.0}, {"date": "2020-09-21", "close": 14.115822, "volume": 263168.0}, {"date": "2020-09-22", "close": 14.02485, "volume": 316210.0}, {"date": "2020-09-23", "close": 14.381157, "volume": 663750.0}, {"date": "2020-09-24", "close": 14.502453, "volume": 375941.0}, {"date": "2020-09-25", "close": 14.4039, "volume": 593223.0}, {"date": "2020-09-28", "close": 15.306039, "volume": 960379.0}, {"date": "2020-09-29", "close": 15.745737, "volume": 977897.0}, {"date": "2020-09-30", "close": 15.586536, "volume": 1083054.0}, {"date": "2020-10-01", "close": 16.185435, "volume": 468901.0}, {"date": "2020-10-02", "close": 16.117206, "volume": 477128.0}, {"date": "2020-10-05", "close": 16.518999, "volume": 341877.0}, {"date": "2020-10-06", "close": 16.75401, "volume": 329458.0}, {"date": "2020-10-07", "close": 16.920792, "volume": 421039.0}, {"date": "2020-10-08", "close": 17.292261, "volume": 413294.0}, {"date": "2020-10-09", "close": 17.405976, "volume": 314650.0}, {"date": "2020-10-12", "close": 17.398395, "volume": 246436.0}, {"date": "2020-10-13", "close": 17.58792, "volume": 302378.0}, {"date": "2020-10-14", "close": 17.845674, "volume": 418670.0}, {"date": "2020-10-15", "close": 17.754702, "volume": 480026.0}, {"date": "2020-10-16", "close": 17.936646, "volume": 244443.0}, {"date": "2020-10-19", "close": 17.845674, "volume": 334535.0}, {"date": "2020-10-20", "close": 17.73954, "volume": 218676.0}, {"date": "2020-10-21", "close": 17.428719, "volume": 310381.0}, {"date": "2020-10-22", "close": 17.459043, "volume": 327085.0}, {"date": "2020-10-23", "close": 17.095155, "volume": 396977.0}, {"date": "2020-10-26", "close": 16.587228, "volume": 392669.0}, {"date": "2020-10-27", "close": 16.503837, "volume": 435795.0}, {"date": "2020-10-28", "close": 16.700943, "volume": 426919.0}, {"date": "2020-10-29", "close": 16.822239, "volume": 393672.0}, {"date": "2020-10-30", "close": 16.185435, "volume": 317175.0}, {"date": "2020-11-02", "close": 16.018653, "volume": 361699.0}, {"date": "2020-11-03", "close": 16.572066, "volume": 288496.0}, {"date": "2020-11-04", "close": 16.890468, "volume": 319883.0}, {"date": "2020-11-05", "close": 17.224032, "volume": 619011.0}, {"date": "2020-11-06", "close": 16.920792, "volume": 224858.0}, {"date": "2020-11-09", "close": 17.261937, "volume": 290070.0}, {"date": "2020-11-10", "close": 16.162692, "volume": 869294.0}, {"date": "2020-11-11", "close": 16.60239, "volume": 895866.0}, {"date": "2020-11-12", "close": 16.738848, "volume": 471061.0}, {"date": "2020-11-13", "close": 16.564485, "volume": 482690.0}, {"date": "2020-11-16", "close": 16.716105, "volume": 34130.0}, {"date": "2020-11-17", "close": 16.617552, "volume": 915664.0}, {"date": "2020-11-18", "close": 16.503837, "volume": 617841.0}, {"date": "2020-11-19", "close": 16.935954, "volume": 488319.0}, {"date": "2020-11-20", "close": 16.860144, "volume": 127553.0}, {"date": "2020-11-23", "close": 16.807077, "volume": 258317.0}, {"date": "2020-11-24", "close": 17.246775, "volume": 436246.0}, {"date": "2020-11-25", "close": 17.239194, "volume": 739230.0}, {"date": "2020-11-26", "close": 17.4363, "volume": 791642.0}, {"date": "2020-11-27", "close": 17.352909, "volume": 159533.0}, {"date": "2020-11-30", "close": 17.20887, "volume": 612964.0}, {"date": "2020-12-01", "close": 17.4363, "volume": 347331.0}, {"date": "2020-12-02", "close": 17.368071, "volume": 218496.0}, {"date": "2020-12-03", "close": 17.307423, "volume": 322552.0}, {"date": "2020-12-04", "close": 17.4363, "volume": 387711.0}, {"date": "2020-12-07", "close": 17.459043, "volume": 311609.0}, {"date": "2020-12-08", "close": 17.443881, "volume": 214249.0}, {"date": "2020-12-09", "close": 17.595501, "volume": 211699.0}, {"date": "2020-12-10", "close": 17.459043, "volume": 536891.0}, {"date": "2020-12-11", "close": 17.004183, "volume": 462430.0}, {"date": "2020-12-14", "close": 17.595501, "volume": 406146.0}, {"date": "2020-12-15", "close": 17.4363, "volume": 637188.0}, {"date": "2020-12-16", "close": 18.050361, "volume": 572200.0}, {"date": "2020-12-17", "close": 18.1944, "volume": 554187.0}, {"date": "2020-12-18", "close": 17.747121, "volume": 444877.0}, {"date": "2020-12-21", "close": 17.618244, "volume": 226052.0}, {"date": "2020-12-22", "close": 17.4363, "volume": 348379.0}, {"date": "2020-12-23", "close": 17.860836, "volume": 273505.0}, {"date": "2020-12-24", "close": 17.73954, "volume": 112876.0}, {"date": "2020-12-29", "close": 17.853255, "volume": 144282.0}, {"date": "2020-12-30", "close": 17.989713, "volume": 255702.0}, {"date": "2020-12-31", "close": 17.822931, "volume": 137664.0}, {"date": "2021-01-04", "close": 18.1944, "volume": 271719.0}, {"date": "2021-01-05", "close": 17.96697, "volume": 322895.0}, {"date": "2021-01-06", "close": 17.140641, "volume": 322021.0}, {"date": "2021-01-07", "close": 17.4363, "volume": 681559.0}, {"date": "2021-01-08", "close": 17.656149, "volume": 156833.0}, {"date": "2021-01-11", "close": 17.375652, "volume": 392572.0}, {"date": "2021-01-12", "close": 17.049669, "volume": 257440.0}, {"date": "2021-01-13", "close": 19.217835, "volume": 1364819.0}, {"date": "2021-01-14", "close": 18.482478, "volume": 491775.0}, {"date": "2021-01-15", "close": 18.429411, "volume": 410046.0}, {"date": "2021-01-18", "close": 18.004875, "volume": 583856.0}, {"date": "2021-01-19", "close": 17.785026, "volume": 515603.0}, {"date": "2021-01-20", "close": 17.4363, "volume": 741144.0}, {"date": "2021-01-21", "close": 17.474205, "volume": 759340.0}, {"date": "2021-01-22", "close": 17.330166, "volume": 485895.0}, {"date": "2021-01-25", "close": 17.550015, "volume": 202596.0}, {"date": "2021-01-27", "close": 17.254356, "volume": 385841.0}, {"date": "2021-01-28", "close": 17.05725, "volume": 389239.0}, {"date": "2021-01-29", "close": 17.004183, "volume": 334510.0}, {"date": "2021-02-01", "close": 16.82982, "volume": 277445.0}, {"date": "2021-02-02", "close": 16.898049, "volume": 735402.0}, {"date": "2021-02-03", "close": 17.155803, "volume": 309715.0}, {"date": "2021-02-04", "close": 16.958697, "volume": 285098.0}, {"date": "2021-02-05", "close": 16.898049, "volume": 202791.0}, {"date": "2021-02-08", "close": 16.75401, "volume": 233589.0}, {"date": "2021-02-09", "close": 16.769172, "volume": 263132.0}, {"date": "2021-02-10", "close": 16.935954, "volume": 242228.0}, {"date": "2021-02-11", "close": 16.822239, "volume": 366739.0}, {"date": "2021-02-12", "close": 16.617552, "volume": 206299.0}, {"date": "2021-02-15", "close": 16.860144, "volume": 133015.0}, {"date": "2021-02-16", "close": 16.587228, "volume": 190255.0}, {"date": "2021-02-17", "close": 16.625133, "volume": 315875.0}, {"date": "2021-02-18", "close": 16.428027, "volume": 503215.0}, {"date": "2021-02-19", "close": 16.056558, "volume": 296258.0}, {"date": "2021-02-22", "close": 16.177854, "volume": 396733.0}, {"date": "2021-02-23", "close": 16.109625, "volume": 293314.0}, {"date": "2021-02-24", "close": 16.14753, "volume": 263695.0}, {"date": "2021-02-25", "close": 16.268826, "volume": 282477.0}, {"date": "2021-02-26", "close": 15.99591, "volume": 450914.0}, {"date": "2021-03-01", "close": 16.344636, "volume": 261388.0}, {"date": "2021-03-02", "close": 16.397703, "volume": 229050.0}, {"date": "2021-03-03", "close": 16.337055, "volume": 221192.0}, {"date": "2021-03-04", "close": 16.6782, "volume": 275009.0}, {"date": "2021-03-05", "close": 16.397703, "volume": 402638.0}, {"date": "2021-03-08", "close": 16.503837, "volume": 252302.0}, {"date": "2021-03-09", "close": 16.6782, "volume": 310921.0}, {"date": "2021-03-10", "close": 17.269518, "volume": 587645.0}, {"date": "2021-03-11", "close": 17.216451, "volume": 333934.0}, {"date": "2021-03-12", "close": 17.671311, "volume": 203490.0}, {"date": "2021-03-15", "close": 17.481786, "volume": 239015.0}, {"date": "2021-03-16", "close": 18.088266, "volume": 338906.0}, {"date": "2021-03-17", "close": 17.807769, "volume": 269091.0}, {"date": "2021-03-18", "close": 17.982132, "volume": 270080.0}, {"date": "2021-03-19", "close": 17.929065, "volume": 280260.0}, {"date": "2021-03-22", "close": 17.875998, "volume": 264448.0}, {"date": "2021-03-23", "close": 17.603082, "volume": 171458.0}, {"date": "2021-03-24", "close": 18.073104, "volume": 393040.0}, {"date": "2021-03-25", "close": 18.907014, "volume": 651256.0}, {"date": "2021-03-26", "close": 19.452846, "volume": 297615.0}, {"date": "2021-03-29", "close": 19.263321, "volume": 287364.0}, {"date": "2021-03-30", "close": 19.088958, "volume": 306809.0}, {"date": "2021-03-31", "close": 19.733343, "volume": 422020.0}, {"date": "2021-04-01", "close": 19.809153, "volume": 288562.0}, {"date": "2021-04-06", "close": 20.036583, "volume": 171260.0}, {"date": "2021-04-07", "close": 20.006259, "volume": 188573.0}, {"date": "2021-04-08", "close": 20.226108, "volume": 172637.0}, {"date": "2021-04-09", "close": 20.370147, "volume": 193414.0}, {"date": "2021-04-12", "close": 20.279175, "volume": 222568.0}, {"date": "2021-04-13", "close": 20.423214, "volume": 259360.0}, {"date": "2021-04-14", "close": 20.029002, "volume": 365804.0}, {"date": "2021-04-15", "close": 20.203365, "volume": 466409.0}, {"date": "2021-04-16", "close": 20.256432, "volume": 254254.0}, {"date": "2021-04-19", "close": 20.39289, "volume": 157793.0}, {"date": "2021-04-20", "close": 20.476281, "volume": 321683.0}, {"date": "2021-04-21", "close": 20.400471, "volume": 257842.0}, {"date": "2021-04-22", "close": 20.415633, "volume": 241335.0}, {"date": "2021-04-23", "close": 20.39289, "volume": 276904.0}, {"date": "2021-04-26", "close": 20.24127, "volume": 333240.0}, {"date": "2021-04-27", "close": 19.627209, "volume": 341608.0}, {"date": "2021-04-28", "close": 20.066907, "volume": 365659.0}, {"date": "2021-04-29", "close": 19.915287, "volume": 234147.0}, {"date": "2021-04-30", "close": 19.930449, "volume": 265175.0}, {"date": "2021-05-03", "close": 19.680276, "volume": 401964.0}, {"date": "2021-05-04", "close": 19.953192, "volume": 262182.0}, {"date": "2021-05-05", "close": 19.892544, "volume": 306891.0}, {"date": "2021-05-06", "close": 19.604466, "volume": 340368.0}, {"date": "2021-05-07", "close": 19.498332, "volume": 198272.0}, {"date": "2021-05-10", "close": 19.63479, "volume": 232770.0}, {"date": "2021-05-11", "close": 19.361874, "volume": 235518.0}, {"date": "2021-05-12", "close": 19.172349, "volume": 220252.0}, {"date": "2021-05-13", "close": 19.058634, "volume": 96343.0}, {"date": "2021-05-14", "close": 19.377036, "volume": 154406.0}, {"date": "2021-05-17", "close": 19.33155, "volume": 340003.0}, {"date": "2021-05-18", "close": 18.785718, "volume": 476813.0}, {"date": "2021-05-19", "close": 18.558288, "volume": 438945.0}, {"date": "2021-05-20", "close": 19.073796, "volume": 400400.0}, {"date": "2021-05-21", "close": 19.111701, "volume": 254743.0}, {"date": "2021-05-24", "close": 19.339131, "volume": 292604.0}, {"date": "2021-05-25", "close": 19.649952, "volume": 273559.0}, {"date": "2021-05-26", "close": 19.384617, "volume": 313087.0}, {"date": "2021-05-27", "close": 19.627209, "volume": 614761.0}, {"date": "2021-05-28", "close": 20.029002, "volume": 352600.0}, {"date": "2021-05-31", "close": 20.188203, "volume": 228283.0}, {"date": "2021-06-01", "close": 20.01384, "volume": 212670.0}, {"date": "2021-06-02", "close": 20.332242, "volume": 233423.0}, {"date": "2021-06-03", "close": 20.506605, "volume": 243282.0}, {"date": "2021-06-04", "close": 20.726454, "volume": 278937.0}, {"date": "2021-06-07", "close": 20.688549, "volume": 119594.0}, {"date": "2021-06-08", "close": 20.802264, "volume": 178765.0}, {"date": "2021-06-09", "close": 20.574834, "volume": 317616.0}, {"date": "2021-06-10", "close": 20.718873, "volume": 441636.0}, {"date": "2021-06-11", "close": 20.802264, "volume": 451342.0}, {"date": "2021-06-15", "close": 21.727146, "volume": 903068.0}, {"date": "2021-06-16", "close": 21.2268, "volume": 443767.0}, {"date": "2021-06-17", "close": 21.264705, "volume": 461740.0}, {"date": "2021-06-18", "close": 21.476973, "volume": 306547.0}, {"date": "2021-06-21", "close": 21.234381, "volume": 271355.0}, {"date": "2021-06-22", "close": 21.097923, "volume": 473191.0}, {"date": "2021-06-23", "close": 20.749197, "volume": 295044.0}, {"date": "2021-06-24", "close": 20.99937, "volume": 473213.0}, {"date": "2021-06-25", "close": 21.052437, "volume": 354092.0}, {"date": "2021-06-28", "close": 21.439068, "volume": 264812.0}, {"date": "2021-06-29", "close": 21.590688, "volume": 262930.0}, {"date": "2021-06-30", "close": 21.643755, "volume": 344058.0}, {"date": "2021-07-01", "close": 21.029694, "volume": 329710.0}, {"date": "2021-07-02", "close": 21.295029, "volume": 244295.0}, {"date": "2021-07-05", "close": 20.900817, "volume": 209181.0}, {"date": "2021-07-06", "close": 20.506605, "volume": 133800.0}, {"date": "2021-07-07", "close": 20.741616, "volume": 291783.0}, {"date": "2021-07-08", "close": 20.908398, "volume": 341831.0}, {"date": "2021-07-09", "close": 20.499024, "volume": 258764.0}, {"date": "2021-07-12", "close": 20.536929, "volume": 126917.0}, {"date": "2021-07-13", "close": 20.589996, "volume": 199139.0}, {"date": "2021-07-14", "close": 20.870493, "volume": 205187.0}, {"date": "2021-07-15", "close": 20.99937, "volume": 214160.0}, {"date": "2021-07-16", "close": 21.052437, "volume": 223840.0}, {"date": "2021-07-19", "close": 20.643063, "volume": 114573.0}, {"date": "2021-07-20", "close": 20.665806, "volume": 163083.0}, {"date": "2021-07-21", "close": 20.900817, "volume": 247008.0}, {"date": "2021-07-22", "close": 20.779521, "volume": 148875.0}, {"date": "2021-07-23", "close": 20.92356, "volume": 124197.0}, {"date": "2021-07-26", "close": 21.060018, "volume": 173845.0}, {"date": "2021-07-27", "close": 20.825007, "volume": 161479.0}, {"date": "2021-07-28", "close": 20.536929, "volume": 224895.0}, {"date": "2021-07-29", "close": 20.658225, "volume": 407151.0}, {"date": "2021-07-30", "close": 20.347404, "volume": 440946.0}, {"date": "2021-08-02", "close": 20.567253, "volume": 134398.0}, {"date": "2021-08-03", "close": 20.711292, "volume": 196194.0}, {"date": "2021-08-04", "close": 20.574834, "volume": 135600.0}, {"date": "2021-08-05", "close": 20.385309, "volume": 246354.0}, {"date": "2021-08-06", "close": 20.271594, "volume": 154518.0}, {"date": "2021-08-09", "close": 19.877382, "volume": 264229.0}, {"date": "2021-08-10", "close": 20.104812, "volume": 141340.0}, {"date": "2021-08-11", "close": 19.983516, "volume": 325184.0}, {"date": "2021-08-12", "close": 20.582415, "volume": 328342.0}, {"date": "2021-08-13", "close": 21.598269, "volume": 252390.0}, {"date": "2021-08-16", "close": 20.946303, "volume": 250595.0}, {"date": "2021-08-17", "close": 20.718873, "volume": 204605.0}, {"date": "2021-08-18", "close": 20.741616, "volume": 219512.0}, {"date": "2021-08-19", "close": 20.878074, "volume": 342556.0}, {"date": "2021-08-20", "close": 21.196476, "volume": 240687.0}, {"date": "2021-08-23", "close": 21.173733, "volume": 190484.0}, {"date": "2021-08-24", "close": 21.188895, "volume": 130732.0}, {"date": "2021-08-25", "close": 21.476973, "volume": 162382.0}, {"date": "2021-08-26", "close": 21.332934, "volume": 220985.0}, {"date": "2021-08-27", "close": 20.870493, "volume": 155564.0}, {"date": "2021-08-30", "close": 20.817426, "volume": 244423.0}, {"date": "2021-08-31", "close": 21.567945, "volume": 282633.0}, {"date": "2021-09-01", "close": 21.158571, "volume": 136055.0}, {"date": "2021-09-02", "close": 21.188895, "volume": 251169.0}, {"date": "2021-09-03", "close": 21.332934, "volume": 148726.0}, {"date": "2021-09-06", "close": 21.560364, "volume": 200524.0}, {"date": "2021-09-07", "close": 22.083453, "volume": 333559.0}, {"date": "2021-09-08", "close": 22.000062, "volume": 332046.0}, {"date": "2021-09-09", "close": 21.120666, "volume": 264754.0}, {"date": "2021-09-10", "close": 21.401163, "volume": 340658.0}, {"date": "2021-09-13", "close": 21.552783, "volume": 205945.0}, {"date": "2021-09-14", "close": 21.977319, "volume": 360818.0}, {"date": "2021-09-15", "close": 22.083453, "volume": 423955.0}, {"date": "2021-09-16", "close": 21.931833, "volume": 521458.0}, {"date": "2021-09-17", "close": 21.962157, "volume": 681768.0}, {"date": "2021-09-20", "close": 21.628593, "volume": 239121.0}, {"date": "2021-09-21", "close": 21.279867, "volume": 402745.0}, {"date": "2021-09-22", "close": 20.324661, "volume": 579620.0}, {"date": "2021-09-23", "close": 20.946303, "volume": 437862.0}, {"date": "2021-09-24", "close": 22.098615, "volume": 971694.0}, {"date": "2021-09-27", "close": 22.523151, "volume": 492359.0}, {"date": "2021-09-28", "close": 22.43976, "volume": 336379.0}, {"date": "2021-09-29", "close": 22.432179, "volume": 345892.0}, {"date": "2021-09-30", "close": 23.015916, "volume": 403056.0}, {"date": "2021-10-01", "close": 22.765743, "volume": 458054.0}, {"date": "2021-10-04", "close": 22.743, "volume": 222037.0}, {"date": "2021-10-05", "close": 22.720257, "volume": 268436.0}, {"date": "2021-10-06", "close": 22.394274, "volume": 355772.0}, {"date": "2021-10-07", "close": 22.561056, "volume": 257304.0}, {"date": "2021-10-08", "close": 22.955268, "volume": 345391.0}, {"date": "2021-10-11", "close": 22.833972, "volume": 250276.0}, {"date": "2021-10-12", "close": 22.674771, "volume": 338037.0}, {"date": "2021-10-13", "close": 22.871877, "volume": 262162.0}, {"date": "2021-10-14", "close": 23.076564, "volume": 355696.0}, {"date": "2021-10-15", "close": 23.205441, "volume": 302613.0}, {"date": "2021-10-18", "close": 23.27367, "volume": 201991.0}, {"date": "2021-10-19", "close": 23.508681, "volume": 203354.0}, {"date": "2021-10-20", "close": 23.455614, "volume": 299923.0}, {"date": "2021-10-21", "close": 23.448033, "volume": 182380.0}, {"date": "2021-10-22", "close": 23.713368, "volume": 135780.0}, {"date": "2021-10-25", "close": 23.592072, "volume": 157085.0}, {"date": "2021-10-26", "close": 23.569329, "volume": 143228.0}, {"date": "2021-10-27", "close": 23.470776, "volume": 132318.0}, {"date": "2021-10-28", "close": 23.660301, "volume": 277211.0}, {"date": "2021-10-29", "close": 23.182698, "volume": 274213.0}, {"date": "2021-11-01", "close": 23.660301, "volume": 216076.0}, {"date": "2021-11-02", "close": 23.887731, "volume": 178057.0}, {"date": "2021-11-03", "close": 24.244038, "volume": 354123.0}, {"date": "2021-11-04", "close": 24.281943, "volume": 1313047.0}, {"date": "2021-11-05", "close": 24.319848, "volume": 274387.0}, {"date": "2021-11-08", "close": 24.479049, "volume": 262923.0}, {"date": "2021-11-09", "close": 24.342591, "volume": 218091.0}, {"date": "2021-11-10", "close": 24.388077, "volume": 344860.0}, {"date": "2021-11-11", "close": 24.001446, "volume": 264075.0}, {"date": "2021-11-12", "close": 24.054513, "volume": 86119.0}, {"date": "2021-11-15", "close": 24.365334, "volume": 138296.0}, {"date": "2021-11-16", "close": 24.244038, "volume": 177144.0}, {"date": "2021-11-17", "close": 24.403239, "volume": 199124.0}, {"date": "2021-11-18", "close": 24.33501, "volume": 194307.0}, {"date": "2021-11-19", "close": 24.494211, "volume": 106185.0}, {"date": "2021-11-22", "close": 24.388077, "volume": 104234.0}, {"date": "2021-11-23", "close": 24.365334, "volume": 219681.0}, {"date": "2021-11-24", "close": 24.190971, "volume": 146049.0}, {"date": "2021-11-25", "close": 23.827083, "volume": 354522.0}, {"date": "2021-11-26", "close": 23.27367, "volume": 266268.0}, {"date": "2021-11-29", "close": 23.175117, "volume": 436519.0}, {"date": "2021-11-30", "close": 23.296413, "volume": 428426.0}, {"date": "2021-12-01", "close": 22.917363, "volume": 345824.0}, {"date": "2021-12-02", "close": 22.727838, "volume": 213882.0}, {"date": "2021-12-03", "close": 23.357061, "volume": 335648.0}, {"date": "2021-12-06", "close": 23.106888, "volume": 183406.0}, {"date": "2021-12-07", "close": 23.72853, "volume": 333616.0}, {"date": "2021-12-08", "close": 24.10758, "volume": 319011.0}, {"date": "2021-12-09", "close": 23.713368, "volume": 184958.0}, {"date": "2021-12-10", "close": 23.986284, "volume": 156238.0}, {"date": "2021-12-13", "close": 23.629977, "volume": 123643.0}, {"date": "2021-12-14", "close": 23.925636, "volume": 251182.0}, {"date": "2021-12-15", "close": 22.871877, "volume": 446656.0}, {"date": "2021-12-16", "close": 23.235765, "volume": 318929.0}, {"date": "2021-12-17", "close": 22.826391, "volume": 307851.0}, {"date": "2021-12-20", "close": 22.621704, "volume": 171621.0}, {"date": "2021-12-21", "close": 22.409436, "volume": 113767.0}, {"date": "2021-12-22", "close": 22.621704, "volume": 205900.0}, {"date": "2021-12-23", "close": 22.644447, "volume": 84650.0}, {"date": "2021-12-24", "close": 22.523151, "volume": 78011.0}, {"date": "2021-12-29", "close": 23.175117, "volume": 163534.0}, {"date": "2021-12-30", "close": 23.175117, "volume": 61806.0}, {"date": "2021-12-31", "close": 22.985592, "volume": 102261.0}, {"date": "2022-01-04", "close": 23.228184, "volume": 119649.0}, {"date": "2022-01-05", "close": 22.204749, "volume": 182264.0}, {"date": "2022-01-06", "close": 21.2268, "volume": 232758.0}, {"date": "2022-01-07", "close": 21.37842, "volume": 227420.0}, {"date": "2022-01-10", "close": 21.2268, "volume": 343622.0}, {"date": "2022-01-11", "close": 20.855331, "volume": 208761.0}, {"date": "2022-01-12", "close": 21.060018, "volume": 198600.0}, {"date": "2022-01-13", "close": 20.77194, "volume": 167299.0}, {"date": "2022-01-14", "close": 20.673387, "volume": 186478.0}, {"date": "2022-01-17", "close": 20.885655, "volume": 112969.0}, {"date": "2022-01-18", "close": 21.128247, "volume": 169228.0}, {"date": "2022-01-19", "close": 21.727146, "volume": 390773.0}, {"date": "2022-01-20", "close": 21.044856, "volume": 262876.0}, {"date": "2022-01-21", "close": 20.703711, "volume": 322704.0}, {"date": "2022-01-24", "close": 20.832588, "volume": 213180.0}, {"date": "2022-01-25", "close": 20.127555, "volume": 477442.0}, {"date": "2022-01-27", "close": 20.54451, "volume": 944327.0}, {"date": "2022-01-28", "close": 21.53004, "volume": 1087688.0}, {"date": "2022-01-31", "close": 21.83328, "volume": 417147.0}, {"date": "2022-02-01", "close": 22.250235, "volume": 394754.0}, {"date": "2022-02-02", "close": 22.477665, "volume": 498275.0}, {"date": "2022-02-03", "close": 22.36395, "volume": 251266.0}, {"date": "2022-02-04", "close": 22.447341, "volume": 207986.0}, {"date": "2022-02-07", "close": 22.462503, "volume": 256076.0}, {"date": "2022-02-08", "close": 22.523151, "volume": 268205.0}, {"date": "2022-02-09", "close": 22.652028, "volume": 205738.0}, {"date": "2022-02-10", "close": 22.652028, "volume": 189079.0}, {"date": "2022-02-11", "close": 21.931833, "volume": 195716.0}, {"date": "2022-02-14", "close": 22.06071, "volume": 185939.0}, {"date": "2022-02-15", "close": 21.90909, "volume": 209251.0}, {"date": "2022-02-16", "close": 22.394274, "volume": 340580.0}, {"date": "2022-02-17", "close": 22.21233, "volume": 193802.0}, {"date": "2022-02-18", "close": 22.159263, "volume": 215367.0}, {"date": "2022-02-21", "close": 21.969738, "volume": 248103.0}, {"date": "2022-02-22", "close": 21.287448, "volume": 286963.0}, {"date": "2022-02-23", "close": 21.492135, "volume": 193269.0}, {"date": "2022-02-24", "close": 20.84775, "volume": 271549.0}, {"date": "2022-02-25", "close": 21.067599, "volume": 174780.0}, {"date": "2022-02-28", "close": 20.900817, "volume": 237015.0}, {"date": "2022-03-01", "close": 21.196476, "volume": 267023.0}, {"date": "2022-03-02", "close": 21.029694, "volume": 318407.0}, {"date": "2022-03-03", "close": 20.984208, "volume": 228148.0}, {"date": "2022-03-04", "close": 20.39289, "volume": 318455.0}, {"date": "2022-03-07", "close": 19.672695, "volume": 404476.0}, {"date": "2022-03-08", "close": 19.566561, "volume": 516813.0}, {"date": "2022-03-09", "close": 19.900125, "volume": 206899.0}, {"date": "2022-03-10", "close": 20.893236, "volume": 344526.0}, {"date": "2022-03-11", "close": 20.203365, "volume": 188052.0}, {"date": "2022-03-14", "close": 20.430795, "volume": 165541.0}, {"date": "2022-03-15", "close": 20.430795, "volume": 137550.0}, {"date": "2022-03-16", "close": 20.961465, "volume": 238221.0}, {"date": "2022-03-17", "close": 21.575526, "volume": 336374.0}, {"date": "2022-03-18", "close": 20.984208, "volume": 427549.0}, {"date": "2022-03-21", "close": 21.340515, "volume": 170021.0}, {"date": "2022-03-22", "close": 21.257124, "volume": 210914.0}, {"date": "2022-03-23", "close": 21.643755, "volume": 267853.0}, {"date": "2022-03-24", "close": 21.939414, "volume": 265502.0}, {"date": "2022-03-25", "close": 21.590688, "volume": 334560.0}, {"date": "2022-03-28", "close": 21.575526, "volume": 221645.0}, {"date": "2022-03-29", "close": 21.469392, "volume": 293089.0}, {"date": "2022-03-30", "close": 21.742308, "volume": 373821.0}, {"date": "2022-03-31", "close": 20.84775, "volume": 434974.0}, {"date": "2022-04-01", "close": 20.377728, "volume": 342083.0}, {"date": "2022-04-04", "close": 20.597577, "volume": 237751.0}, {"date": "2022-04-05", "close": 20.582415, "volume": 320026.0}, {"date": "2022-04-06", "close": 20.362566, "volume": 228680.0}, {"date": "2022-04-07", "close": 19.809153, "volume": 233099.0}, {"date": "2022-04-08", "close": 19.718181, "volume": 226053.0}, {"date": "2022-04-11", "close": 19.657533, "volume": 295272.0}, {"date": "2022-04-12", "close": 19.475589, "volume": 235866.0}, {"date": "2022-04-13", "close": 19.581723, "volume": 292223.0}, {"date": "2022-04-14", "close": 19.854639, "volume": 397928.0}, {"date": "2022-04-19", "close": 19.801572, "volume": 333474.0}, {"date": "2022-04-20", "close": 20.044164, "volume": 384774.0}, {"date": "2022-04-21", "close": 20.264013, "volume": 374622.0}, {"date": "2022-04-22", "close": 19.960773, "volume": 136734.0}, {"date": "2022-04-26", "close": 19.55898, "volume": 209242.0}, {"date": "2022-04-27", "close": 19.361874, "volume": 152422.0}, {"date": "2022-04-28", "close": 19.369455, "volume": 181961.0}, {"date": "2022-04-29", "close": 19.308807, "volume": 260342.0}, {"date": "2022-05-02", "close": 19.392198, "volume": 283179.0}, {"date": "2022-05-03", "close": 18.315696, "volume": 504030.0}, {"date": "2022-05-04", "close": 18.247467, "volume": 322963.0}, {"date": "2022-05-05", "close": 18.793299, "volume": 283118.0}, {"date": "2022-05-06", "close": 18.103428, "volume": 281572.0}, {"date": "2022-05-09", "close": 17.4363, "volume": 489132.0}, {"date": "2022-05-10", "close": 17.58792, "volume": 344623.0}, {"date": "2022-05-11", "close": 17.671311, "volume": 329501.0}, {"date": "2022-05-12", "close": 17.474205, "volume": 496514.0}, {"date": "2022-05-13", "close": 17.474205, "volume": 453868.0}, {"date": "2022-05-16", "close": 17.656149, "volume": 617176.0}, {"date": "2022-05-17", "close": 17.633406, "volume": 324879.0}, {"date": "2022-05-18", "close": 17.595501, "volume": 443550.0}, {"date": "2022-05-19", "close": 17.20887, "volume": 553823.0}, {"date": "2022-05-20", "close": 17.201289, "volume": 241088.0}, {"date": "2022-05-23", "close": 17.125479, "volume": 299902.0}, {"date": "2022-05-24", "close": 17.034507, "volume": 601549.0}, {"date": "2022-05-25", "close": 16.534161, "volume": 420041.0}, {"date": "2022-05-26", "close": 16.60239, "volume": 787880.0}, {"date": "2022-05-27", "close": 16.898049, "volume": 276159.0}, {"date": "2022-05-30", "close": 17.299842, "volume": 264741.0}, {"date": "2022-05-31", "close": 17.011764, "volume": 566870.0}, {"date": "2022-06-01", "close": 16.920792, "volume": 623081.0}, {"date": "2022-06-02", "close": 17.064831, "volume": 515672.0}, {"date": "2022-06-03", "close": 17.110317, "volume": 218384.0}, {"date": "2022-06-06", "close": 16.90563, "volume": 130677.0}, {"date": "2022-06-07", "close": 16.640295, "volume": 263638.0}, {"date": "2022-06-08", "close": 16.564485, "volume": 432013.0}, {"date": "2022-06-09", "close": 16.337055, "volume": 357358.0}, {"date": "2022-06-10", "close": 15.836709, "volume": 1002930.0}, {"date": "2022-06-14", "close": 15.328782, "volume": 856202.0}, {"date": "2022-06-15", "close": 14.926989, "volume": 784236.0}, {"date": "2022-06-16", "close": 15.078609, "volume": 693129.0}, {"date": "2022-06-17", "close": 14.820855, "volume": 975171.0}, {"date": "2022-06-20", "close": 15.252972, "volume": 329495.0}, {"date": "2022-06-21", "close": 14.904246, "volume": 468669.0}, {"date": "2022-06-22", "close": 14.820855, "volume": 655569.0}, {"date": "2022-06-23", "close": 14.980056, "volume": 794526.0}, {"date": "2022-06-24", "close": 15.290877, "volume": 312198.0}, {"date": "2022-06-27", "close": 15.328782, "volume": 356074.0}, {"date": "2022-06-28", "close": 15.192324, "volume": 573926.0}, {"date": "2022-06-29", "close": 14.767788, "volume": 384695.0}, {"date": "2022-06-30", "close": 14.608587, "volume": 301677.0}, {"date": "2022-07-01", "close": 14.745045, "volume": 245102.0}, {"date": "2022-07-04", "close": 15.025542, "volume": 281347.0}, {"date": "2022-07-05", "close": 14.972475, "volume": 171666.0}, {"date": "2022-07-06", "close": 15.275715, "volume": 420443.0}, {"date": "2022-07-07", "close": 15.351525, "volume": 321498.0}, {"date": "2022-07-08", "close": 15.813966, "volume": 452822.0}, {"date": "2022-07-11", "close": 15.442497, "volume": 369511.0}, {"date": "2022-07-12", "close": 15.017961, "volume": 360869.0}, {"date": "2022-07-13", "close": 15.298458, "volume": 489492.0}, {"date": "2022-07-14", "close": 15.290877, "volume": 188044.0}, {"date": "2022-07-15", "close": 15.199905, "volume": 261349.0}, {"date": "2022-07-18", "close": 15.46524, "volume": 343989.0}, {"date": "2022-07-19", "close": 15.738156, "volume": 317400.0}, {"date": "2022-07-20", "close": 16.193016, "volume": 466539.0}, {"date": "2022-07-21", "close": 16.359798, "volume": 524982.0}, {"date": "2022-07-22", "close": 16.22334, "volume": 432269.0}, {"date": "2022-07-25", "close": 15.9201, "volume": 479057.0}, {"date": "2022-07-26", "close": 15.654765, "volume": 431553.0}, {"date": "2022-07-27", "close": 15.609279, "volume": 219591.0}, {"date": "2022-07-28", "close": 15.609279, "volume": 229293.0}, {"date": "2022-07-29", "close": 15.950424, "volume": 250078.0}, {"date": "2022-08-01", "close": 15.851871, "volume": 259793.0}, {"date": "2022-08-02", "close": 16.086882, "volume": 277058.0}, {"date": "2022-08-03", "close": 15.791223, "volume": 278202.0}, {"date": "2022-08-04", "close": 15.84429, "volume": 295858.0}, {"date": "2022-08-05", "close": 16.261245, "volume": 460876.0}, {"date": "2022-08-08", "close": 15.76848, "volume": 405009.0}, {"date": "2022-08-09", "close": 16.208178, "volume": 428057.0}, {"date": "2022-08-10", "close": 15.685089, "volume": 517016.0}, {"date": "2022-08-11", "close": 16.329474, "volume": 605589.0}, {"date": "2022-08-12", "close": 16.139949, "volume": 386962.0}, {"date": "2022-08-15", "close": 16.541742, "volume": 393335.0}, {"date": "2022-08-16", "close": 16.541742, "volume": 397462.0}, {"date": "2022-08-17", "close": 16.935954, "volume": 275436.0}, {"date": "2022-08-18", "close": 16.617552, "volume": 255838.0}, {"date": "2022-08-19", "close": 16.928373, "volume": 307142.0}, {"date": "2022-08-22", "close": 16.283988, "volume": 138494.0}, {"date": "2022-08-23", "close": 16.041396, "volume": 192227.0}, {"date": "2022-08-24", "close": 16.261245, "volume": 134196.0}, {"date": "2022-08-25", "close": 16.155111, "volume": 191179.0}, {"date": "2022-08-26", "close": 16.048977, "volume": 181567.0}, {"date": "2022-08-29", "close": 15.31362, "volume": 194749.0}, {"date": "2022-08-30", "close": 15.738156, "volume": 651401.0}, {"date": "2022-08-31", "close": 16.132368, "volume": 360725.0}, {"date": "2022-09-01", "close": 15.707832, "volume": 264244.0}, {"date": "2022-09-02", "close": 15.677508, "volume": 374634.0}, {"date": "2022-09-05", "close": 16.124787, "volume": 297674.0}, {"date": "2022-09-06", "close": 16.170273, "volume": 400927.0}, {"date": "2022-09-07", "close": 15.84429, "volume": 576912.0}, {"date": "2022-09-08", "close": 16.518999, "volume": 258658.0}, {"date": "2022-09-09", "close": 16.397703, "volume": 356143.0}, {"date": "2022-09-12", "close": 16.708524, "volume": 138655.0}, {"date": "2022-09-13", "close": 17.004183, "volume": 257697.0}, {"date": "2022-09-14", "close": 16.473513, "volume": 344551.0}, {"date": "2022-09-15", "close": 16.541742, "volume": 311450.0}, {"date": "2022-09-16", "close": 16.640295, "volume": 451427.0}, {"date": "2022-09-19", "close": 16.564485, "volume": 322410.0}, {"date": "2022-09-20", "close": 16.807077, "volume": 290123.0}, {"date": "2022-09-21", "close": 16.511418, "volume": 537713.0}, {"date": "2022-09-23", "close": 16.079301, "volume": 499953.0}, {"date": "2022-09-26", "close": 15.472821, "volume": 427875.0}, {"date": "2022-09-27", "close": 15.533469, "volume": 353901.0}, {"date": "2022-09-28", "close": 15.669927, "volume": 309562.0}, {"date": "2022-09-29", "close": 17.959389, "volume": 885651.0}, {"date": "2022-09-30", "close": 17.095155, "volume": 734543.0}, {"date": "2022-10-03", "close": 17.004183, "volume": 299157.0}, {"date": "2022-10-04", "close": 18.330858, "volume": 667808.0}, {"date": "2022-10-05", "close": 18.315696, "volume": 732153.0}, {"date": "2022-10-06", "close": 18.247467, "volume": 291206.0}, {"date": "2022-10-07", "close": 18.27021, "volume": 251192.0}, {"date": "2022-10-10", "close": 17.405976, "volume": 422314.0}, {"date": "2022-10-11", "close": 17.390814, "volume": 439311.0}, {"date": "2022-10-12", "close": 17.534853, "volume": 467266.0}, {"date": "2022-10-13", "close": 17.572758, "volume": 322436.0}, {"date": "2022-10-14", "close": 17.724378, "volume": 336911.0}, {"date": "2022-10-17", "close": 17.701635, "volume": 253869.0}, {"date": "2022-10-18", "close": 18.073104, "volume": 277566.0}, {"date": "2022-10-19", "close": 18.111009, "volume": 325803.0}, {"date": "2022-10-20", "close": 17.572758, "volume": 214400.0}, {"date": "2022-10-21", "close": 17.58792, "volume": 288071.0}, {"date": "2022-10-24", "close": 17.66373, "volume": 224382.0}, {"date": "2022-10-25", "close": 17.974551, "volume": 219065.0}, {"date": "2022-10-26", "close": 18.239886, "volume": 300752.0}, {"date": "2022-10-27", "close": 18.255048, "volume": 193395.0}, {"date": "2022-10-28", "close": 17.974551, "volume": 166431.0}, {"date": "2022-10-31", "close": 18.975243, "volume": 484772.0}, {"date": "2022-11-01", "close": 19.430103, "volume": 475982.0}, {"date": "2022-11-02", "close": 19.384617, "volume": 221830.0}, {"date": "2022-11-03", "close": 18.755394, "volume": 206857.0}, {"date": "2022-11-04", "close": 18.816042, "volume": 164501.0}, {"date": "2022-11-07", "close": 18.929757, "volume": 220554.0}, {"date": "2022-11-08", "close": 18.838785, "volume": 189351.0}, {"date": "2022-11-09", "close": 18.72507, "volume": 223490.0}, {"date": "2022-11-10", "close": 18.467316, "volume": 261896.0}, {"date": "2022-11-11", "close": 19.346712, "volume": 406018.0}, {"date": "2022-11-14", "close": 19.217835, "volume": 208876.0}, {"date": "2022-11-15", "close": 19.058634, "volume": 351579.0}, {"date": "2022-11-16", "close": 19.10412, "volume": 263981.0}, {"date": "2022-11-17", "close": 19.157187, "volume": 224238.0}, {"date": "2022-11-18", "close": 18.975243, "volume": 179033.0}, {"date": "2022-11-21", "close": 18.997986, "volume": 210255.0}, {"date": "2022-11-22", "close": 19.043472, "volume": 255333.0}, {"date": "2022-11-23", "close": 19.217835, "volume": 164695.0}, {"date": "2022-11-24", "close": 19.187511, "volume": 186308.0}, {"date": "2022-11-25", "close": 19.430103, "volume": 87210.0}, {"date": "2022-11-28", "close": 19.392198, "volume": 276181.0}, {"date": "2022-11-29", "close": 19.354293, "volume": 269222.0}, {"date": "2022-11-30", "close": 19.232997, "volume": 472724.0}, {"date": "2022-12-01", "close": 19.354293, "volume": 260607.0}, {"date": "2022-12-02", "close": 19.25574, "volume": 398728.0}, {"date": "2022-12-05", "close": 19.301226, "volume": 198133.0}, {"date": "2022-12-06", "close": 19.248159, "volume": 318045.0}, {"date": "2022-12-07", "close": 18.87669, "volume": 476098.0}, {"date": "2022-12-08", "close": 18.770556, "volume": 394218.0}, {"date": "2022-12-09", "close": 18.944919, "volume": 266685.0}, {"date": "2022-12-12", "close": 18.861528, "volume": 217849.0}, {"date": "2022-12-13", "close": 19.043472, "volume": 152934.0}, {"date": "2022-12-14", "close": 19.073796, "volume": 229708.0}, {"date": "2022-12-15", "close": 19.043472, "volume": 248742.0}, {"date": "2022-12-16", "close": 18.944919, "volume": 285272.0}, {"date": "2022-12-19", "close": 18.861528, "volume": 152515.0}, {"date": "2022-12-20", "close": 18.429411, "volume": 302579.0}, {"date": "2022-12-21", "close": 18.611355, "volume": 179005.0}, {"date": "2022-12-22", "close": 19.134444, "volume": 241443.0}, {"date": "2022-12-23", "close": 18.679584, "volume": 150007.0}, {"date": "2022-12-28", "close": 18.846366, "volume": 176311.0}, {"date": "2022-12-29", "close": 18.64926, "volume": 159739.0}, {"date": "2022-12-30", "close": 18.831204, "volume": 123465.0}, {"date": "2023-01-03", "close": 18.831204, "volume": 212114.0}, {"date": "2023-01-04", "close": 19.513494, "volume": 282231.0}, {"date": "2023-01-05", "close": 19.468008, "volume": 223488.0}, {"date": "2023-01-06", "close": 19.551399, "volume": 180356.0}, {"date": "2023-01-09", "close": 19.854639, "volume": 248206.0}, {"date": "2023-01-10", "close": 18.838785, "volume": 358502.0}, {"date": "2023-01-11", "close": 19.035891, "volume": 253759.0}, {"date": "2023-01-12", "close": 19.195092, "volume": 254556.0}, {"date": "2023-01-13", "close": 19.48317, "volume": 226188.0}, {"date": "2023-01-16", "close": 19.907706, "volume": 408924.0}, {"date": "2023-01-17", "close": 19.953192, "volume": 199384.0}, {"date": "2023-01-18", "close": 20.256432, "volume": 408701.0}, {"date": "2023-01-19", "close": 20.370147, "volume": 274485.0}, {"date": "2023-01-20", "close": 20.324661, "volume": 251219.0}, {"date": "2023-01-23", "close": 20.188203, "volume": 326527.0}, {"date": "2023-01-24", "close": 20.92356, "volume": 530745.0}, {"date": "2023-01-25", "close": 20.84775, "volume": 369162.0}, {"date": "2023-01-27", "close": 20.84775, "volume": 363974.0}, {"date": "2023-01-30", "close": 20.878074, "volume": 356316.0}, {"date": "2023-01-31", "close": 21.029694, "volume": 307653.0}, {"date": "2023-02-01", "close": 21.037275, "volume": 654337.0}, {"date": "2023-02-02", "close": 20.961465, "volume": 567300.0}, {"date": "2023-02-03", "close": 21.037275, "volume": 855183.0}, {"date": "2023-02-06", "close": 20.552091, "volume": 262279.0}, {"date": "2023-02-07", "close": 20.256432, "volume": 334531.0}, {"date": "2023-02-08", "close": 20.097231, "volume": 299124.0}, {"date": "2023-02-09", "close": 20.180622, "volume": 290624.0}, {"date": "2023-02-10", "close": 20.104812, "volume": 148569.0}, {"date": "2023-02-13", "close": 19.748505, "volume": 418773.0}, {"date": "2023-02-14", "close": 20.135136, "volume": 307849.0}, {"date": "2023-02-15", "close": 20.203365, "volume": 262105.0}, {"date": "2023-02-16", "close": 20.62032, "volume": 337565.0}, {"date": "2023-02-17", "close": 20.69613, "volume": 232636.0}, {"date": "2023-02-20", "close": 20.643063, "volume": 298003.0}, {"date": "2023-02-21", "close": 20.362566, "volume": 237515.0}, {"date": "2023-02-22", "close": 20.354985, "volume": 388966.0}, {"date": "2023-02-23", "close": 20.499024, "volume": 246960.0}, {"date": "2023-02-24", "close": 20.711292, "volume": 150868.0}, {"date": "2023-02-27", "close": 20.62032, "volume": 203494.0}, {"date": "2023-02-28", "close": 20.726454, "volume": 324075.0}, {"date": "2023-03-01", "close": 20.794683, "volume": 177789.0}, {"date": "2023-03-02", "close": 20.680968, "volume": 260190.0}, {"date": "2023-03-03", "close": 20.499024, "volume": 114336.0}, {"date": "2023-03-06", "close": 20.870493, "volume": 114402.0}, {"date": "2023-03-07", "close": 21.181314, "volume": 176857.0}, {"date": "2023-03-08", "close": 21.037275, "volume": 228562.0}, {"date": "2023-03-09", "close": 21.2268, "volume": 201050.0}, {"date": "2023-03-10", "close": 20.855331, "volume": 272490.0}, {"date": "2023-03-13", "close": 20.4687, "volume": 274761.0}, {"date": "2023-03-14", "close": 20.021421, "volume": 353266.0}, {"date": "2023-03-15", "close": 20.354985, "volume": 246271.0}, {"date": "2023-03-16", "close": 19.725762, "volume": 513027.0}, {"date": "2023-03-17", "close": 20.044164, "volume": 289650.0}, {"date": "2023-03-20", "close": 19.354293, "volume": 198095.0}, {"date": "2023-03-21", "close": 19.551399, "volume": 122025.0}, {"date": "2023-03-22", "close": 19.55898, "volume": 242700.0}, {"date": "2023-03-23", "close": 18.914595, "volume": 462266.0}, {"date": "2023-03-24", "close": 19.202673, "volume": 340967.0}, {"date": "2023-03-27", "close": 18.72507, "volume": 419561.0}, {"date": "2023-03-28", "close": 19.778829, "volume": 939971.0}, {"date": "2023-03-29", "close": 19.543818, "volume": 423124.0}, {"date": "2023-03-30", "close": 19.824315, "volume": 611444.0}, {"date": "2023-03-31", "close": 19.778829, "volume": 434700.0}, {"date": "2023-04-03", "close": 19.953192, "volume": 297690.0}, {"date": "2023-04-04", "close": 20.135136, "volume": 336532.0}, {"date": "2023-04-05", "close": 20.423214, "volume": 339446.0}, {"date": "2023-04-06", "close": 20.150298, "volume": 307856.0}, {"date": "2023-04-11", "close": 20.279175, "volume": 173233.0}, {"date": "2023-04-12", "close": 20.264013, "volume": 229032.0}, {"date": "2023-04-13", "close": 20.264013, "volume": 1453713.0}, {"date": "2023-04-14", "close": 20.476281, "volume": 489140.0}, {"date": "2023-04-17", "close": 20.31708, "volume": 259310.0}, {"date": "2023-04-18", "close": 20.195784, "volume": 261386.0}, {"date": "2023-04-19", "close": 19.945611, "volume": 283824.0}, {"date": "2023-04-20", "close": 20.036583, "volume": 574788.0}, {"date": "2023-04-21", "close": 20.385309, "volume": 314081.0}, {"date": "2023-04-24", "close": 20.210946, "volume": 217478.0}, {"date": "2023-04-26", "close": 20.180622, "volume": 401417.0}, {"date": "2023-04-27", "close": 19.93803, "volume": 289864.0}, {"date": "2023-04-28", "close": 19.740924, "volume": 316080.0}, {"date": "2023-05-01", "close": 19.63479, "volume": 291750.0}, {"date": "2023-05-02", "close": 19.399779, "volume": 2801438.0}, {"date": "2023-05-03", "close": 19.40736, "volume": 321050.0}, {"date": "2023-05-04", "close": 19.521075, "volume": 249797.0}, {"date": "2023-05-05", "close": 19.445265, "volume": 160426.0}, {"date": "2023-05-08", "close": 19.445265, "volume": 198542.0}, {"date": "2023-05-09", "close": 19.323969, "volume": 174043.0}, {"date": "2023-05-10", "close": 19.232997, "volume": 138860.0}, {"date": "2023-05-11", "close": 19.232997, "volume": 160930.0}, {"date": "2023-05-12", "close": 19.263321, "volume": 135998.0}, {"date": "2023-05-15", "close": 19.10412, "volume": 99650.0}, {"date": "2023-05-16", "close": 18.982824, "volume": 206713.0}, {"date": "2023-05-17", "close": 18.80088, "volume": 157159.0}, {"date": "2023-05-18", "close": 18.960081, "volume": 259788.0}, {"date": "2023-05-19", "close": 19.073796, "volume": 245857.0}, {"date": "2023-05-22", "close": 18.626517, "volume": 151509.0}, {"date": "2023-05-23", "close": 18.474897, "volume": 336533.0}, {"date": "2023-05-24", "close": 18.073104, "volume": 2073101.0}, {"date": "2023-05-25", "close": 17.800188, "volume": 483593.0}, {"date": "2023-05-26", "close": 17.838093, "volume": 453802.0}, {"date": "2023-05-29", "close": 17.822931, "volume": 204889.0}, {"date": "2023-05-30", "close": 17.777445, "volume": 372063.0}, {"date": "2023-05-31", "close": 16.989021, "volume": 1018583.0}, {"date": "2023-06-01", "close": 16.966278, "volume": 652917.0}, {"date": "2023-06-02", "close": 16.875306, "volume": 553360.0}, {"date": "2023-06-05", "close": 17.13306, "volume": 458790.0}, {"date": "2023-06-06", "close": 16.6782, "volume": 1014924.0}, {"date": "2023-06-07", "close": 16.549323, "volume": 600135.0}, {"date": "2023-06-08", "close": 16.011072, "volume": 4899129.0}, {"date": "2023-06-09", "close": 16.124787, "volume": 443058.0}, {"date": "2023-06-13", "close": 16.170273, "volume": 459930.0}, {"date": "2023-06-14", "close": 16.109625, "volume": 469447.0}, {"date": "2023-06-15", "close": 16.359798, "volume": 566861.0}, {"date": "2023-06-16", "close": 16.572066, "volume": 570094.0}, {"date": "2023-06-19", "close": 16.617552, "volume": 653354.0}, {"date": "2023-06-20", "close": 15.942843, "volume": 626553.0}, {"date": "2023-06-21", "close": 15.169581, "volume": 1341975.0}, {"date": "2023-06-22", "close": 14.980056, "volume": 828697.0}, {"date": "2023-06-23", "close": 14.873922, "volume": 619276.0}, {"date": "2023-06-26", "close": 14.957313, "volume": 536435.0}, {"date": "2023-06-27", "close": 14.980056, "volume": 1245673.0}, {"date": "2023-06-28", "close": 15.427335, "volume": 709140.0}, {"date": "2023-06-29", "close": 15.397011, "volume": 368131.0}, {"date": "2023-06-30", "close": 15.359106, "volume": 539203.0}, {"date": "2023-07-03", "close": 15.412173, "volume": 446549.0}, {"date": "2023-07-04", "close": 15.306039, "volume": 503728.0}, {"date": "2023-07-05", "close": 15.321201, "volume": 504373.0}, {"date": "2023-07-06", "close": 15.260553, "volume": 646437.0}, {"date": "2023-07-07", "close": 14.995218, "volume": 496651.0}, {"date": "2023-07-10", "close": 14.881503, "volume": 331157.0}, {"date": "2023-07-11", "close": 15.268134, "volume": 567325.0}, {"date": "2023-07-12", "close": 15.283296, "volume": 357107.0}, {"date": "2023-07-13", "close": 15.829128, "volume": 692497.0}, {"date": "2023-07-14", "close": 16.011072, "volume": 575180.0}, {"date": "2023-07-17", "close": 16.193016, "volume": 625425.0}, {"date": "2023-07-18", "close": 16.139949, "volume": 378593.0}, {"date": "2023-07-19", "close": 16.405284, "volume": 465812.0}, {"date": "2023-07-20", "close": 16.253664, "volume": 542820.0}, {"date": "2023-07-21", "close": 15.760899, "volume": 465264.0}, {"date": "2023-07-24", "close": 15.669927, "volume": 434022.0}, {"date": "2023-07-25", "close": 15.594117, "volume": 253738.0}, {"date": "2023-07-26", "close": 16.026234, "volume": 627264.0}, {"date": "2023-07-27", "close": 16.761591, "volume": 804123.0}, {"date": "2023-07-28", "close": 16.814658, "volume": 887801.0}, {"date": "2023-07-31", "close": 16.769172, "volume": 747276.0}, {"date": "2023-08-01", "close": 17.034507, "volume": 627383.0}, {"date": "2023-08-02", "close": 16.989021, "volume": 589329.0}, {"date": "2023-08-03", "close": 16.860144, "volume": 480342.0}, {"date": "2023-08-04", "close": 16.700943, "volume": 680111.0}, {"date": "2023-08-07", "close": 16.920792, "volume": 494373.0}, {"date": "2023-08-08", "close": 16.253664, "volume": 1175712.0}, {"date": "2023-08-09", "close": 16.556904, "volume": 526623.0}, {"date": "2023-08-10", "close": 16.587228, "volume": 567326.0}, {"date": "2023-08-11", "close": 16.632714, "volume": 381715.0}, {"date": "2023-08-14", "close": 16.534161, "volume": 676756.0}, {"date": "2023-08-15", "close": 16.541742, "volume": 315352.0}, {"date": "2023-08-16", "close": 16.663038, "volume": 417143.0}, {"date": "2023-08-17", "close": 16.617552, "volume": 413613.0}, {"date": "2023-08-18", "close": 16.488675, "volume": 248674.0}, {"date": "2023-08-21", "close": 18.505221, "volume": 2589180.0}, {"date": "2023-08-22", "close": 19.354293, "volume": 1643897.0}, {"date": "2023-08-23", "close": 19.051053, "volume": 1001699.0}, {"date": "2023-08-24", "close": 19.111701, "volume": 592584.0}, {"date": "2023-08-25", "close": 19.142025, "volume": 470652.0}, {"date": "2023-08-28", "close": 19.475589, "volume": 270489.0}, {"date": "2023-08-29", "close": 19.119282, "volume": 501294.0}, {"date": "2023-08-30", "close": 19.604466, "volume": 509282.0}, {"date": "2023-08-31", "close": 19.475589, "volume": 799050.0}, {"date": "2023-09-01", "close": 19.642371, "volume": 462017.0}, {"date": "2023-09-04", "close": 19.884963, "volume": 238833.0}, {"date": "2023-09-05", "close": 19.740924, "volume": 208822.0}, {"date": "2023-09-06", "close": 19.240578, "volume": 412785.0}, {"date": "2023-09-07", "close": 19.293645, "volume": 330476.0}, {"date": "2023-09-08", "close": 19.217835, "volume": 293667.0}, {"date": "2023-09-11", "close": 19.293645, "volume": 358904.0}, {"date": "2023-09-12", "close": 19.498332, "volume": 423811.0}, {"date": "2023-09-13", "close": 19.248159, "volume": 427970.0}, {"date": "2023-09-14", "close": 19.210254, "volume": 381754.0}, {"date": "2023-09-15", "close": 19.430103, "volume": 613391.0}, {"date": "2023-09-18", "close": 19.323969, "volume": 218798.0}, {"date": "2023-09-19", "close": 19.157187, "volume": 194155.0}, {"date": "2023-09-20", "close": 19.058634, "volume": 291005.0}, {"date": "2023-09-21", "close": 18.9525, "volume": 575138.0}, {"date": "2023-09-22", "close": 18.929757, "volume": 558586.0}, {"date": "2023-09-25", "close": 19.081377, "volume": 214547.0}, {"date": "2023-09-26", "close": 18.853947, "volume": 493126.0}, {"date": "2023-09-27", "close": 18.732651, "volume": 523497.0}, {"date": "2023-09-28", "close": 18.634098, "volume": 583870.0}, {"date": "2023-09-29", "close": 18.9525, "volume": 964860.0}, {"date": "2023-10-02", "close": 18.353601, "volume": 482095.0}, {"date": "2023-10-03", "close": 18.035199, "volume": 544515.0}, {"date": "2023-10-04", "close": 17.875998, "volume": 491967.0}, {"date": "2023-10-05", "close": 17.731959, "volume": 392372.0}, {"date": "2023-10-06", "close": 17.633406, "volume": 263163.0}, {"date": "2023-10-09", "close": 17.807769, "volume": 311624.0}, {"date": "2023-10-10", "close": 18.073104, "volume": 364288.0}, {"date": "2023-10-11", "close": 18.277791, "volume": 343922.0}, {"date": "2023-10-12", "close": 18.338439, "volume": 472496.0}, {"date": "2023-10-13", "close": 18.126171, "volume": 225395.0}, {"date": "2023-10-16", "close": 17.898741, "volume": 146895.0}, {"date": "2023-10-17", "close": 17.944227, "volume": 255792.0}, {"date": "2023-10-18", "close": 17.792607, "volume": 288283.0}, {"date": "2023-10-19", "close": 17.640987, "volume": 185954.0}, {"date": "2023-10-20", "close": 17.474205, "volume": 182388.0}, {"date": "2023-10-23", "close": 17.352909, "volume": 291740.0}, {"date": "2023-10-24", "close": 17.405976, "volume": 136216.0}, {"date": "2023-10-25", "close": 17.148222, "volume": 412909.0}, {"date": "2023-10-26", "close": 17.064831, "volume": 321179.0}, {"date": "2023-10-27", "close": 17.13306, "volume": 179773.0}, {"date": "2023-10-30", "close": 17.019345, "volume": 327854.0}, {"date": "2023-10-31", "close": 17.216451, "volume": 326412.0}, {"date": "2023-11-01", "close": 17.345328, "volume": 245538.0}, {"date": "2023-11-02", "close": 17.66373, "volume": 242902.0}, {"date": "2023-11-03", "close": 17.830512, "volume": 250942.0}, {"date": "2023-11-06", "close": 17.982132, "volume": 334238.0}, {"date": "2023-11-07", "close": 18.088266, "volume": 200714.0}, {"date": "2023-11-08", "close": 18.27021, "volume": 742405.0}, {"date": "2023-11-09", "close": 18.300534, "volume": 164778.0}, {"date": "2023-11-10", "close": 18.209562, "volume": 79868.0}, {"date": "2023-11-13", "close": 18.103428, "volume": 119669.0}, {"date": "2023-11-14", "close": 18.239886, "volume": 147401.0}, {"date": "2023-11-15", "close": 18.702327, "volume": 212905.0}, {"date": "2023-11-16", "close": 18.626517, "volume": 160532.0}, {"date": "2023-11-17", "close": 18.383925, "volume": 135836.0}, {"date": "2023-11-20", "close": 18.429411, "volume": 199050.0}, {"date": "2023-11-21", "close": 18.467316, "volume": 209805.0}, {"date": "2023-11-22", "close": 18.247467, "volume": 175377.0}, {"date": "2023-11-23", "close": 18.126171, "volume": 126171.0}, {"date": "2023-11-24", "close": 17.898741, "volume": 86014.0}, {"date": "2023-11-27", "close": 17.754702, "volume": 120272.0}, {"date": "2023-11-28", "close": 17.898741, "volume": 157205.0}, {"date": "2023-11-29", "close": 18.186819, "volume": 156684.0}, {"date": "2023-11-30", "close": 18.512802, "volume": 386863.0}, {"date": "2023-12-01", "close": 19.035891, "volume": 785830.0}, {"date": "2023-12-04", "close": 19.86222, "volume": 406903.0}, {"date": "2023-12-05", "close": 19.490751, "volume": 341057.0}, {"date": "2023-12-06", "close": 19.665114, "volume": 344273.0}, {"date": "2023-12-07", "close": 19.33155, "volume": 253795.0}, {"date": "2023-12-08", "close": 19.437684, "volume": 156522.0}, {"date": "2023-12-11", "close": 19.63479, "volume": 174319.0}, {"date": "2023-12-12", "close": 19.733343, "volume": 244233.0}, {"date": "2023-12-13", "close": 19.991097, "volume": 187624.0}, {"date": "2023-12-14", "close": 20.650644, "volume": 368947.0}, {"date": "2023-12-15", "close": 20.809845, "volume": 624233.0}, {"date": "2023-12-18", "close": 20.870493, "volume": 271316.0}, {"date": "2023-12-19", "close": 20.84775, "volume": 225870.0}, {"date": "2023-12-20", "close": 20.908398, "volume": 357727.0}, {"date": "2023-12-21", "close": 20.718873, "volume": 268110.0}, {"date": "2023-12-22", "close": 20.62032, "volume": 195242.0}, {"date": "2023-12-27", "close": 20.817426, "volume": 99823.0}, {"date": "2023-12-28", "close": 20.893236, "volume": 136400.0}, {"date": "2023-12-29", "close": 20.915979, "volume": 135904.0}, {"date": "2024-01-02", "close": 21.386001, "volume": 206117.0}, {"date": "2024-01-03", "close": 20.809845, "volume": 244610.0}, {"date": "2024-01-04", "close": 20.559672, "volume": 282824.0}, {"date": "2024-01-05", "close": 20.24127, "volume": 279557.0}, {"date": "2024-01-08", "close": 20.354985, "volume": 143949.0}, {"date": "2024-01-09", "close": 20.112393, "volume": 278903.0}, {"date": "2024-01-10", "close": 20.31708, "volume": 179797.0}, {"date": "2024-01-11", "close": 20.354985, "volume": 240591.0}, {"date": "2024-01-12", "close": 20.256432, "volume": 107870.0}, {"date": "2024-01-15", "close": 21.07518, "volume": 313256.0}, {"date": "2024-01-16", "close": 20.597577, "volume": 271433.0}, {"date": "2024-01-17", "close": 20.24127, "volume": 193362.0}, {"date": "2024-01-18", "close": 20.286756, "volume": 194129.0}, {"date": "2024-01-19", "close": 20.552091, "volume": 189793.0}, {"date": "2024-01-22", "close": 20.658225, "volume": 163943.0}, {"date": "2024-01-23", "close": 21.044856, "volume": 261334.0}, {"date": "2024-01-24", "close": 20.976627, "volume": 244087.0}, {"date": "2024-01-25", "close": 21.2268, "volume": 194722.0}, {"date": "2024-01-29", "close": 21.310191, "volume": 500392.0}, {"date": "2024-01-30", "close": 21.181314, "volume": 404354.0}, {"date": "2024-01-31", "close": 21.332934, "volume": 474261.0}, {"date": "2024-02-01", "close": 21.060018, "volume": 411657.0}, {"date": "2024-02-02", "close": 21.393582, "volume": 195048.0}, {"date": "2024-02-05", "close": 20.953884, "volume": 208709.0}, {"date": "2024-02-06", "close": 21.264705, "volume": 226735.0}, {"date": "2024-02-07", "close": 21.332934, "volume": 226787.0}, {"date": "2024-02-08", "close": 21.401163, "volume": 603540.0}, {"date": "2024-02-09", "close": 21.484554, "volume": 228054.0}, {"date": "2024-02-12", "close": 21.901509, "volume": 347288.0}, {"date": "2024-02-13", "close": 21.628593, "volume": 345675.0}, {"date": "2024-02-14", "close": 21.469392, "volume": 236900.0}, {"date": "2024-02-15", "close": 21.772632, "volume": 253133.0}, {"date": "2024-02-16", "close": 21.825699, "volume": 151754.0}, {"date": "2024-02-19", "close": 21.818118, "volume": 160339.0}, {"date": "2024-02-20", "close": 22.037967, "volume": 157999.0}, {"date": "2024-02-21", "close": 21.886347, "volume": 166942.0}, {"date": "2024-02-22", "close": 21.939414, "volume": 197106.0}, {"date": "2024-02-23", "close": 22.098615, "volume": 139446.0}, {"date": "2024-02-26", "close": 22.538313, "volume": 277558.0}, {"date": "2024-02-27", "close": 22.652028, "volume": 185734.0}, {"date": "2024-02-28", "close": 22.598961, "volume": 115394.0}, {"date": "2024-02-29", "close": 22.887039, "volume": 545233.0}, {"date": "2024-03-01", "close": 22.788486, "volume": 191510.0}, {"date": "2024-03-04", "close": 22.485246, "volume": 455762.0}, {"date": "2024-03-05", "close": 22.227492, "volume": 329090.0}, {"date": "2024-03-06", "close": 22.007643, "volume": 207529.0}, {"date": "2024-03-07", "close": 22.318464, "volume": 239215.0}, {"date": "2024-03-08", "close": 22.432179, "volume": 474362.0}, {"date": "2024-03-11", "close": 22.379112, "volume": 133456.0}, {"date": "2024-03-12", "close": 22.28814, "volume": 215742.0}, {"date": "2024-03-13", "close": 22.871877, "volume": 145094.0}, {"date": "2024-03-14", "close": 23.167536, "volume": 258066.0}, {"date": "2024-03-15", "close": 23.213022, "volume": 394517.0}, {"date": "2024-03-18", "close": 22.803648, "volume": 385734.0}, {"date": "2024-03-19", "close": 22.674771, "volume": 437739.0}, {"date": "2024-03-20", "close": 22.705095, "volume": 195842.0}, {"date": "2024-03-21", "close": 23.04624, "volume": 603011.0}, {"date": "2024-03-22", "close": 22.743, "volume": 364656.0}, {"date": "2024-03-25", "close": 23.235765, "volume": 285684.0}, {"date": "2024-03-26", "close": 24.2592, "volume": 1208970.0}, {"date": "2024-03-27", "close": 23.554167, "volume": 763248.0}, {"date": "2024-03-28", "close": 24.873261, "volume": 695431.0}, {"date": "2024-04-02", "close": 23.925636, "volume": 626022.0}, {"date": "2024-04-03", "close": 23.645139, "volume": 416934.0}, {"date": "2024-04-04", "close": 23.895312, "volume": 200102.0}, {"date": "2024-04-05", "close": 23.599653, "volume": 212030.0}, {"date": "2024-04-08", "close": 23.410128, "volume": 240150.0}, {"date": "2024-04-09", "close": 23.387385, "volume": 156073.0}, {"date": "2024-04-10", "close": 23.372223, "volume": 199259.0}, {"date": "2024-04-11", "close": 23.159955, "volume": 229701.0}, {"date": "2024-04-12", "close": 22.879458, "volume": 117445.0}, {"date": "2024-04-15", "close": 22.507989, "volume": 233275.0}, {"date": "2024-04-16", "close": 22.106196, "volume": 264770.0}, {"date": "2024-04-17", "close": 22.303302, "volume": 150532.0}, {"date": "2024-04-18", "close": 22.454922, "volume": 287590.0}, {"date": "2024-04-19", "close": 22.189587, "volume": 337317.0}, {"date": "2024-04-22", "close": 22.720257, "volume": 182779.0}, {"date": "2024-04-23", "close": 22.962849, "volume": 237991.0}, {"date": "2024-04-24", "close": 22.51557, "volume": 263543.0}, {"date": "2024-04-26", "close": 22.197168, "volume": 228115.0}, {"date": "2024-04-29", "close": 22.978011, "volume": 248620.0}, {"date": "2024-04-30", "close": 22.89462, "volume": 398942.0}, {"date": "2024-05-01", "close": 22.409436, "volume": 248521.0}, {"date": "2024-05-02", "close": 22.098615, "volume": 261372.0}, {"date": "2024-05-03", "close": 21.946995, "volume": 357953.0}, {"date": "2024-05-06", "close": 22.219911, "volume": 296107.0}, {"date": "2024-05-07", "close": 22.598961, "volume": 460896.0}, {"date": "2024-05-08", "close": 22.682352, "volume": 234336.0}, {"date": "2024-05-09", "close": 21.946995, "volume": 349493.0}, {"date": "2024-05-10", "close": 21.977319, "volume": 243401.0}, {"date": "2024-05-13", "close": 21.901509, "volume": 347465.0}, {"date": "2024-05-14", "close": 22.219911, "volume": 287351.0}, {"date": "2024-05-15", "close": 22.758162, "volume": 337685.0}, {"date": "2024-05-16", "close": 22.955268, "volume": 314837.0}, {"date": "2024-05-17", "close": 22.492827, "volume": 162303.0}, {"date": "2024-05-20", "close": 22.51557, "volume": 183217.0}, {"date": "2024-05-21", "close": 22.598961, "volume": 283484.0}, {"date": "2024-05-22", "close": 22.098615, "volume": 227541.0}, {"date": "2024-05-23", "close": 22.098615, "volume": 198707.0}, {"date": "2024-05-24", "close": 22.022805, "volume": 259451.0}, {"date": "2024-05-27", "close": 22.36395, "volume": 365524.0}, {"date": "2024-05-28", "close": 22.341207, "volume": 128077.0}, {"date": "2024-05-29", "close": 22.424598, "volume": 273256.0}, {"date": "2024-05-30", "close": 22.652028, "volume": 282468.0}, {"date": "2024-05-31", "close": 22.788486, "volume": 609767.0}, {"date": "2024-06-03", "close": 21.856023, "volume": 393105.0}, {"date": "2024-06-04", "close": 22.113777, "volume": 347114.0}, {"date": "2024-06-05", "close": 22.053129, "volume": 504849.0}, {"date": "2024-06-06", "close": 21.742308, "volume": 707105.0}, {"date": "2024-06-07", "close": 21.946995, "volume": 347750.0}, {"date": "2024-06-11", "close": 22.053129, "volume": 568217.0}, {"date": "2024-06-12", "close": 21.954576, "volume": 316334.0}, {"date": "2024-06-13", "close": 22.113777, "volume": 565113.0}, {"date": "2024-06-14", "close": 22.189587, "volume": 308330.0}, {"date": "2024-06-17", "close": 22.197168, "volume": 361061.0}, {"date": "2024-06-18", "close": 22.197168, "volume": 358821.0}, {"date": "2024-06-19", "close": 22.432179, "volume": 482322.0}, {"date": "2024-06-20", "close": 22.545894, "volume": 668126.0}, {"date": "2024-06-21", "close": 22.697514, "volume": 853172.0}, {"date": "2024-06-24", "close": 24.2592, "volume": 1347521.0}, {"date": "2024-06-25", "close": 24.516954, "volume": 1136103.0}, {"date": "2024-06-26", "close": 24.115161, "volume": 748135.0}, {"date": "2024-06-27", "close": 24.10758, "volume": 974490.0}, {"date": "2024-06-28", "close": 23.614815, "volume": 380069.0}, {"date": "2024-07-01", "close": 22.955268, "volume": 342600.0}, {"date": "2024-07-02", "close": 22.720257, "volume": 319848.0}, {"date": "2024-07-03", "close": 22.614123, "volume": 214038.0}, {"date": "2024-07-04", "close": 22.424598, "volume": 349257.0}, {"date": "2024-07-05", "close": 22.470084, "volume": 216978.0}, {"date": "2024-07-08", "close": 22.523151, "volume": 233657.0}, {"date": "2024-07-09", "close": 22.758162, "volume": 374187.0}, {"date": "2024-07-10", "close": 22.462503, "volume": 478794.0}, {"date": "2024-07-11", "close": 22.66719, "volume": 296843.0}, {"date": "2024-07-12", "close": 23.137212, "volume": 198908.0}, {"date": "2024-07-15", "close": 23.57691, "volume": 333728.0}, {"date": "2024-07-16", "close": 23.720949, "volume": 807206.0}, {"date": "2024-07-17", "close": 23.766435, "volume": 615113.0}, {"date": "2024-07-18", "close": 23.705787, "volume": 312841.0}, {"date": "2024-07-19", "close": 23.523843, "volume": 863314.0}, {"date": "2024-07-22", "close": 23.42529, "volume": 194018.0}, {"date": "2024-07-23", "close": 23.758854, "volume": 239559.0}, {"date": "2024-07-24", "close": 24.039351, "volume": 370777.0}, {"date": "2024-07-25", "close": 23.95596, "volume": 385140.0}, {"date": "2024-07-26", "close": 24.357753, "volume": 301964.0}, {"date": "2024-07-29", "close": 24.33501, "volume": 465567.0}, {"date": "2024-07-30", "close": 24.327429, "volume": 313742.0}, {"date": "2024-07-31", "close": 25.123434, "volume": 364741.0}, {"date": "2024-08-01", "close": 25.085529, "volume": 310454.0}, {"date": "2024-08-02", "close": 24.524535, "volume": 457701.0}, {"date": "2024-08-05", "close": 23.402547, "volume": 358081.0}, {"date": "2024-08-06", "close": 23.493519, "volume": 323042.0}, {"date": "2024-08-07", "close": 23.637558, "volume": 253294.0}, {"date": "2024-08-08", "close": 23.099307, "volume": 339342.0}, {"date": "2024-08-09", "close": 23.084145, "volume": 316359.0}, {"date": "2024-08-12", "close": 23.743692, "volume": 219495.0}, {"date": "2024-08-13", "close": 24.03177, "volume": 334428.0}, {"date": "2024-08-14", "close": 24.41082, "volume": 293547.0}, {"date": "2024-08-15", "close": 24.516954, "volume": 181479.0}, {"date": "2024-08-16", "close": 25.381188, "volume": 485541.0}, {"date": "2024-08-19", "close": 25.259892, "volume": 197566.0}, {"date": "2024-08-20", "close": 25.525227, "volume": 268412.0}, {"date": "2024-08-21", "close": 25.896696, "volume": 378272.0}, {"date": "2024-08-22", "close": 26.275746, "volume": 252907.0}, {"date": "2024-08-23", "close": 26.669958, "volume": 404489.0}, {"date": "2024-08-26", "close": 26.874645, "volume": 197854.0}, {"date": "2024-08-27", "close": 26.556243, "volume": 285511.0}, {"date": "2024-08-28", "close": 26.639634, "volume": 349063.0}, {"date": "2024-08-29", "close": 26.518338, "volume": 269614.0}, {"date": "2024-08-30", "close": 26.753349, "volume": 731965.0}, {"date": "2024-09-02", "close": 26.563824, "volume": 192254.0}, {"date": "2024-09-03", "close": 27.033846, "volume": 226981.0}, {"date": "2024-09-04", "close": 26.465271, "volume": 228027.0}, {"date": "2024-09-05", "close": 26.563824, "volume": 180741.0}, {"date": "2024-09-06", "close": 26.692701, "volume": 168409.0}, {"date": "2024-09-09", "close": 25.661685, "volume": 626916.0}, {"date": "2024-09-10", "close": 25.449417, "volume": 714605.0}, {"date": "2024-09-11", "close": 25.343283, "volume": 446585.0}, {"date": "2024-09-12", "close": 25.714752, "volume": 333187.0}, {"date": "2024-09-13", "close": 25.873953, "volume": 286969.0}, {"date": "2024-09-16", "close": 26.033154, "volume": 296731.0}, {"date": "2024-09-17", "close": 26.00283, "volume": 413427.0}, {"date": "2024-09-18", "close": 26.275746, "volume": 383327.0}, {"date": "2024-09-19", "close": 26.017992, "volume": 323951.0}, {"date": "2024-09-20", "close": 25.995249, "volume": 626989.0}, {"date": "2024-09-23", "close": 25.646523, "volume": 185305.0}, {"date": "2024-09-24", "close": 25.525227, "volume": 476353.0}, {"date": "2024-09-25", "close": 23.205441, "volume": 1187438.0}, {"date": "2024-09-26", "close": 23.250927, "volume": 671678.0}, {"date": "2024-09-27", "close": 23.394966, "volume": 418746.0}, {"date": "2024-09-30", "close": 23.34948, "volume": 432333.0}, {"date": "2024-10-01", "close": 23.243346, "volume": 310664.0}, {"date": "2024-10-02", "close": 23.205441, "volume": 400288.0}, {"date": "2024-10-03", "close": 23.008335, "volume": 466933.0}, {"date": "2024-10-04", "close": 23.175117, "volume": 478078.0}, {"date": "2024-10-07", "close": 23.159955, "volume": 118056.0}, {"date": "2024-10-08", "close": 23.508681, "volume": 444875.0}, {"date": "2024-10-09", "close": 23.811921, "volume": 437430.0}, {"date": "2024-10-10", "close": 23.713368, "volume": 240174.0}, {"date": "2024-10-11", "close": 23.667882, "volume": 172500.0}, {"date": "2024-10-14", "close": 23.940798, "volume": 239649.0}, {"date": "2024-10-15", "close": 24.10758, "volume": 427669.0}, {"date": "2024-10-16", "close": 24.274362, "volume": 393128.0}, {"date": "2024-10-17", "close": 24.206133, "volume": 388277.0}, {"date": "2024-10-18", "close": 23.758854, "volume": 634123.0}, {"date": "2024-10-21", "close": 23.629977, "volume": 313200.0}, {"date": "2024-10-22", "close": 23.872569, "volume": 681054.0}, {"date": "2024-10-23", "close": 23.857407, "volume": 282472.0}, {"date": "2024-10-24", "close": 23.842245, "volume": 268190.0}, {"date": "2024-10-25", "close": 23.690625, "volume": 227263.0}, {"date": "2024-10-28", "close": 23.410128, "volume": 262410.0}, {"date": "2024-10-29", "close": 25.729914, "volume": 1702314.0}, {"date": "2024-10-30", "close": 25.229568, "volume": 820950.0}, {"date": "2024-10-31", "close": 25.585875, "volume": 531018.0}, {"date": "2024-11-01", "close": 25.123434, "volume": 419318.0}, {"date": "2024-11-04", "close": 25.0173, "volume": 210113.0}, {"date": "2024-11-05", "close": 24.539697, "volume": 318909.0}, {"date": "2024-11-06", "close": 25.138596, "volume": 302617.0}, {"date": "2024-11-07", "close": 24.903585, "volume": 300173.0}, {"date": "2024-11-08", "close": 25.381188, "volume": 231880.0}, {"date": "2024-11-11", "close": 25.312959, "volume": 201218.0}, {"date": "2024-11-12", "close": 25.616199, "volume": 207775.0}, {"date": "2024-11-13", "close": 25.487322, "volume": 186650.0}, {"date": "2024-11-14", "close": 25.563132, "volume": 151816.0}, {"date": "2024-11-15", "close": 26.010411, "volume": 125123.0}, {"date": "2024-11-18", "close": 25.934601, "volume": 194435.0}, {"date": "2024-11-19", "close": 26.199936, "volume": 271141.0}, {"date": "2024-11-20", "close": 25.980087, "volume": 255569.0}, {"date": "2024-11-21", "close": 25.479741, "volume": 242046.0}, {"date": "2024-11-22", "close": 25.752657, "volume": 108686.0}, {"date": "2024-11-25", "close": 25.805724, "volume": 363964.0}, {"date": "2024-11-26", "close": 25.843629, "volume": 443440.0}, {"date": "2024-11-27", "close": 26.707863, "volume": 287426.0}, {"date": "2024-11-28", "close": 26.268165, "volume": 275556.0}, {"date": "2024-11-29", "close": 26.298489, "volume": 272851.0}, {"date": "2024-12-02", "close": 26.419785, "volume": 276650.0}, {"date": "2024-12-03", "close": 26.578986, "volume": 248248.0}, {"date": "2024-12-04", "close": 26.867064, "volume": 235088.0}, {"date": "2024-12-05", "close": 27.845013, "volume": 285642.0}, {"date": "2024-12-06", "close": 27.678231, "volume": 297035.0}, {"date": "2024-12-09", "close": 27.51903, "volume": 252990.0}, {"date": "2024-12-10", "close": 26.541081, "volume": 239528.0}, {"date": "2024-12-11", "close": 26.450109, "volume": 259012.0}, {"date": "2024-12-12", "close": 25.904277, "volume": 229519.0}, {"date": "2024-12-13", "close": 25.707171, "volume": 141927.0}, {"date": "2024-12-16", "close": 25.237149, "volume": 281010.0}, {"date": "2024-12-17", "close": 25.199244, "volume": 627173.0}, {"date": "2024-12-18", "close": 25.221987, "volume": 366117.0}, {"date": "2024-12-19", "close": 24.782289, "volume": 370095.0}, {"date": "2024-12-20", "close": 24.388077, "volume": 320586.0}, {"date": "2024-12-23", "close": 24.721641, "volume": 94042.0}, {"date": "2024-12-24", "close": 24.676155, "volume": 42026.0}, {"date": "2024-12-27", "close": 24.880842, "volume": 168676.0}, {"date": "2024-12-30", "close": 25.009719, "volume": 154170.0}, {"date": "2024-12-31", "close": 24.357753, "volume": 116089.0}, {"date": "2025-01-02", "close": 24.63825, "volume": 87750.0}, {"date": "2025-01-03", "close": 25.047624, "volume": 134282.0}, {"date": "2025-01-06", "close": 24.994557, "volume": 218665.0}, {"date": "2025-01-07", "close": 25.237149, "volume": 320757.0}, {"date": "2025-01-08", "close": 25.388769, "volume": 249278.0}, {"date": "2025-01-09", "close": 25.358445, "volume": 186065.0}, {"date": "2025-01-10", "close": 25.047624, "volume": 155355.0}, {"date": "2025-01-13", "close": 21.060018, "volume": 1202526.0}, {"date": "2025-01-14", "close": 20.77194, "volume": 948160.0}, {"date": "2025-01-15", "close": 20.445957, "volume": 671466.0}, {"date": "2025-01-16", "close": 21.211638, "volume": 838529.0}, {"date": "2025-01-17", "close": 21.545202, "volume": 351389.0}, {"date": "2025-01-20", "close": 21.446649, "volume": 333630.0}, {"date": "2025-01-21", "close": 20.734035, "volume": 400063.0}, {"date": "2025-01-22", "close": 20.506605, "volume": 912560.0}, {"date": "2025-01-23", "close": 20.354985, "volume": 1535866.0}, {"date": "2025-01-24", "close": 21.696822, "volume": 676435.0}, {"date": "2025-01-28", "close": 21.658917, "volume": 735944.0}, {"date": "2025-01-29", "close": 22.67, "volume": 898720.0}, {"date": "2025-01-30", "close": 22.84, "volume": 585872.0}, {"date": "2025-01-31", "close": 23.88, "volume": 557512.0}, {"date": "2025-02-03", "close": 23.68, "volume": 349407.0}, {"date": "2025-02-04", "close": 24.14, "volume": 396233.0}, {"date": "2025-02-05", "close": 24.25, "volume": 404168.0}, {"date": "2025-02-06", "close": 24.31, "volume": 300285.0}, {"date": "2025-02-07", "close": 24.61, "volume": 372451.0}, {"date": "2025-02-10", "close": 24.39, "volume": 280313.0}, {"date": "2025-02-11", "close": 24.15, "volume": 288931.0}, {"date": "2025-02-12", "close": 23.77, "volume": 412765.0}, {"date": "2025-02-13", "close": 23.71, "volume": 271032.0}, {"date": "2025-02-14", "close": 24.27, "volume": 288040.0}, {"date": "2025-02-17", "close": 24.05, "volume": 225559.0}, {"date": "2025-02-18", "close": 23.98, "volume": 181423.0}, {"date": "2025-02-19", "close": 23.85, "volume": 180987.0}, {"date": "2025-02-20", "close": 23.38, "volume": 197033.0}, {"date": "2025-02-21", "close": 23.44, "volume": 199905.0}, {"date": "2025-02-24", "close": 23.29, "volume": 301353.0}, {"date": "2025-02-25", "close": 22.84, "volume": 227948.0}, {"date": "2025-02-26", "close": 22.64, "volume": 404257.0}, {"date": "2025-02-27", "close": 22.84, "volume": 197684.0}, {"date": "2025-02-28", "close": 22.7, "volume": 310919.0}, {"date": "2025-03-03", "close": 22.93, "volume": 167596.0}, {"date": "2025-03-04", "close": 22.27, "volume": 151257.0}, {"date": "2025-03-05", "close": 21.74, "volume": 337032.0}, {"date": "2025-03-06", "close": 21.89, "volume": 257025.0}, {"date": "2025-03-07", "close": 21.75, "volume": 309228.0}, {"date": "2025-03-10", "close": 21.98, "volume": 282672.0}, {"date": "2025-03-11", "close": 22.0, "volume": 408823.0}, {"date": "2025-03-12", "close": 21.31, "volume": 491696.0}, {"date": "2025-03-13", "close": 20.8, "volume": 400161.0}, {"date": "2025-03-14", "close": 20.48, "volume": 287226.0}, {"date": "2025-03-17", "close": 20.75, "volume": 217378.0}, {"date": "2025-03-18", "close": 21.0, "volume": 389426.0}, {"date": "2025-03-19", "close": 20.75, "volume": 511344.0}, {"date": "2025-03-20", "close": 21.04, "volume": 411847.0}, {"date": "2025-03-21", "close": 21.85, "volume": 1187624.0}, {"date": "2025-03-24", "close": 21.21, "volume": 374786.0}, {"date": "2025-03-25", "close": 20.76, "volume": 239141.0}, {"date": "2025-03-26", "close": 20.78, "volume": 491278.0}, {"date": "2025-03-27", "close": 20.56, "volume": 287003.0}, {"date": "2025-03-28", "close": 20.5, "volume": 154882.0}, {"date": "2025-03-31", "close": 19.93, "volume": 474696.0}, {"date": "2025-04-01", "close": 20.1, "volume": 184616.0}, {"date": "2025-04-02", "close": 20.1, "volume": 291868.0}, {"date": "2025-04-03", "close": 19.79, "volume": 372793.0}, {"date": "2025-04-04", "close": 19.36, "volume": 414090.0}, {"date": "2025-04-07", "close": 18.65, "volume": 677620.0}, {"date": "2025-04-08", "close": 19.18, "volume": 943977.0}, {"date": "2025-04-09", "close": 18.65, "volume": 357972.0}, {"date": "2025-04-10", "close": 20.7, "volume": 998840.0}, {"date": "2025-04-11", "close": 20.05, "volume": 195043.0}, {"date": "2025-04-14", "close": 20.36, "volume": 237959.0}, {"date": "2025-04-15", "close": 19.99, "volume": 269869.0}, {"date": "2025-04-16", "close": 19.79, "volume": 199063.0}, {"date": "2025-04-17", "close": 19.96, "volume": 157276.0}, {"date": "2025-04-22", "close": 19.77, "volume": 149068.0}, {"date": "2025-04-23", "close": 20.38, "volume": 181685.0}, {"date": "2025-04-24", "close": 20.02, "volume": 233739.0}, {"date": "2025-04-28", "close": 20.32, "volume": 225752.0}, {"date": "2025-04-29", "close": 20.37, "volume": 307376.0}, {"date": "2025-04-30", "close": 20.89, "volume": 322922.0}, {"date": "2025-05-01", "close": 21.16, "volume": 304039.0}, {"date": "2025-05-02", "close": 21.2, "volume": 245194.0}, {"date": "2025-05-05", "close": 20.49, "volume": 243952.0}, {"date": "2025-05-06", "close": 20.53, "volume": 255740.0}, {"date": "2025-05-07", "close": 21.06, "volume": 232822.0}, {"date": "2025-05-08", "close": 21.1, "volume": 460999.0}, {"date": "2025-05-09", "close": 21.6, "volume": 205979.0}, {"date": "2025-05-12", "close": 21.27, "volume": 182046.0}, {"date": "2025-05-13", "close": 21.74, "volume": 253871.0}, {"date": "2025-05-14", "close": 21.62, "volume": 238488.0}, {"date": "2025-05-15", "close": 21.42, "volume": 177976.0}, {"date": "2025-05-16", "close": 21.6, "volume": 146833.0}, {"date": "2025-05-19", "close": 21.36, "volume": 183562.0}, {"date": "2025-05-20", "close": 21.62, "volume": 161379.0}, {"date": "2025-05-21", "close": 21.34, "volume": 127343.0}, {"date": "2025-05-22", "close": 20.94, "volume": 190054.0}, {"date": "2025-05-23", "close": 21.12, "volume": 181313.0}, {"date": "2025-05-26", "close": 20.92, "volume": 139655.0}, {"date": "2025-05-27", "close": 20.96, "volume": 194077.0}, {"date": "2025-05-28", "close": 20.65, "volume": 173416.0}, {"date": "2025-05-29", "close": 20.5, "volume": 239485.0}, {"date": "2025-05-30", "close": 20.46, "volume": 235566.0}, {"date": "2025-06-02", "close": 20.15, "volume": 229679.0}, {"date": "2025-06-03", "close": 20.16, "volume": 205273.0}, {"date": "2025-06-04", "close": 20.52, "volume": 248817.0}, {"date": "2025-06-05", "close": 20.53, "volume": 107358.0}, {"date": "2025-06-06", "close": 20.25, "volume": 124881.0}, {"date": "2025-06-10", "close": 20.38, "volume": 204223.0}, {"date": "2025-06-11", "close": 20.23, "volume": 131665.0}, {"date": "2025-06-12", "close": 20.2, "volume": 307483.0}, {"date": "2025-06-13", "close": 19.5, "volume": 435746.0}, {"date": "2025-06-16", "close": 19.35, "volume": 344875.0}, {"date": "2025-06-17", "close": 19.51, "volume": 201329.0}, {"date": "2025-06-18", "close": 19.53, "volume": 210303.0}, {"date": "2025-06-19", "close": 19.2, "volume": 371321.0}, {"date": "2025-06-20", "close": 19.32, "volume": 930691.0}, {"date": "2025-06-23", "close": 19.17, "volume": 220247.0}, {"date": "2025-06-24", "close": 19.38, "volume": 174536.0}, {"date": "2025-06-25", "close": 19.61, "volume": 255200.0}, {"date": "2025-06-26", "close": 20.1, "volume": 241192.0}, {"date": "2025-06-27", "close": 20.13, "volume": 212477.0}, {"date": "2025-06-30", "close": 20.23, "volume": 209963.0}, {"date": "2025-07-01", "close": 20.4, "volume": 181620.0}, {"date": "2025-07-02", "close": 20.45, "volume": 146775.0}, {"date": "2025-07-03", "close": 20.34, "volume": 159006.0}, {"date": "2025-07-04", "close": 20.63, "volume": 126721.0}, {"date": "2025-07-07", "close": 20.56, "volume": 140052.0}, {"date": "2025-07-08", "close": 20.09, "volume": 233187.0}, {"date": "2025-07-09", "close": 20.26, "volume": 152309.0}, {"date": "2025-07-10", "close": 20.2, "volume": 159415.0}, {"date": "2025-07-11", "close": 20.18, "volume": 254627.0}, {"date": "2025-07-14", "close": 20.17, "volume": 91938.0}, {"date": "2025-07-15", "close": 19.89, "volume": 171665.0}, {"date": "2025-07-16", "close": 20.01, "volume": 254285.0}, {"date": "2025-07-17", "close": 20.18, "volume": 305798.0}, {"date": "2025-07-18", "close": 20.44, "volume": 168968.0}, {"date": "2025-07-21", "close": 19.99, "volume": 102252.0}, {"date": "2025-07-22", "close": 19.88, "volume": 83969.0}, {"date": "2025-07-23", "close": 20.6, "volume": 246704.0}, {"date": "2025-07-24", "close": 20.54, "volume": 455338.0}, {"date": "2025-07-25", "close": 20.65, "volume": 271024.0}, {"date": "2025-07-28", "close": 21.47, "volume": 355668.0}, {"date": "2025-07-29", "close": 21.16, "volume": 264156.0}, {"date": "2025-07-30", "close": 21.34, "volume": 263511.0}, {"date": "2025-07-31", "close": 21.18, "volume": 263085.0}, {"date": "2025-08-01", "close": 21.1, "volume": 263279.0}, {"date": "2025-08-04", "close": 21.15, "volume": 198182.0}, {"date": "2025-08-05", "close": 21.53, "volume": 195981.0}, {"date": "2025-08-06", "close": 21.52, "volume": 265717.0}, {"date": "2025-08-07", "close": 21.95, "volume": 155566.0}, {"date": "2025-08-08", "close": 21.63, "volume": 301687.0}, {"date": "2025-08-11", "close": 21.25, "volume": 269638.0}, {"date": "2025-08-12", "close": 21.49, "volume": 147939.0}, {"date": "2025-08-13", "close": 21.58, "volume": 344554.0}, {"date": "2025-08-14", "close": 21.88, "volume": 150467.0}, {"date": "2025-08-15", "close": 22.13, "volume": 145103.0}, {"date": "2025-08-18", "close": 22.13, "volume": 253230.0}, {"date": "2025-08-19", "close": 22.02, "volume": 181748.0}, {"date": "2025-08-20", "close": 22.41, "volume": 241828.0}, {"date": "2025-08-21", "close": 22.7, "volume": 958445.0}, {"date": "2025-08-22", "close": 21.78, "volume": 256279.0}, {"date": "2025-08-25", "close": 22.01, "volume": 353392.0}, {"date": "2025-08-26", "close": 21.5, "volume": 296727.0}, {"date": "2025-08-27", "close": 21.98, "volume": 189202.0}, {"date": "2025-08-28", "close": 22.02, "volume": 163751.0}, {"date": "2025-08-29", "close": 22.34, "volume": 200142.0}, {"date": "2025-09-01", "close": 22.01, "volume": 146549.0}, {"date": "2025-09-02", "close": 21.84, "volume": 177330.0}, {"date": "2025-09-03", "close": 21.69, "volume": 309358.0}, {"date": "2025-09-04", "close": 22.22, "volume": 219595.0}, {"date": "2025-09-05", "close": 22.72, "volume": 202968.0}, {"date": "2025-09-08", "close": 22.9, "volume": 323274.0}, {"date": "2025-09-09", "close": 22.12, "volume": 444872.0}, {"date": "2025-09-10", "close": 21.95, "volume": 323083.0}, {"date": "2025-09-11", "close": 21.61, "volume": 216306.0}, {"date": "2025-09-12", "close": 21.55, "volume": 273230.0}, {"date": "2025-09-15", "close": 21.64, "volume": 262622.0}, {"date": "2025-09-16", "close": 21.68, "volume": 575679.0}, {"date": "2025-09-17", "close": 21.5, "volume": 520170.0}, {"date": "2025-09-18", "close": 21.49, "volume": 218893.0}, {"date": "2025-09-19", "close": 21.5, "volume": 612357.0}, {"date": "2025-09-22", "close": 21.14, "volume": 469167.0}, {"date": "2025-09-23", "close": 20.34, "volume": 693669.0}, {"date": "2025-09-24", "close": 20.37, "volume": 253458.0}, {"date": "2025-09-25", "close": 20.34, "volume": 380739.0}, {"date": "2025-09-26", "close": 19.62, "volume": 447980.0}, {"date": "2025-09-29", "close": 19.55, "volume": 409404.0}, {"date": "2025-09-30", "close": 19.25, "volume": 839352.0}, {"date": "2025-10-01", "close": 19.24, "volume": 288314.0}, {"date": "2025-10-02", "close": 19.49, "volume": 242217.0}, {"date": "2025-10-03", "close": 19.4, "volume": 535266.0}, {"date": "2025-10-06", "close": 19.26, "volume": 217824.0}, {"date": "2025-10-07", "close": 18.78, "volume": 288943.0}, {"date": "2025-10-08", "close": 18.59, "volume": 557922.0}, {"date": "2025-10-09", "close": 18.41, "volume": 326665.0}, {"date": "2025-10-10", "close": 18.52, "volume": 284519.0}, {"date": "2025-10-13", "close": 18.55, "volume": 325893.0}, {"date": "2025-10-14", "close": 18.54, "volume": 463253.0}, {"date": "2025-10-15", "close": 18.21, "volume": 259727.0}, {"date": "2025-10-16", "close": 17.84, "volume": 427860.0}, {"date": "2025-10-17", "close": 17.64, "volume": 396608.0}, {"date": "2025-10-20", "close": 17.86, "volume": 406177.0}, {"date": "2025-10-21", "close": 17.86, "volume": 165490.0}, {"date": "2025-10-22", "close": 17.82, "volume": 456720.0}, {"date": "2025-10-23", "close": 17.86, "volume": 328537.0}, {"date": "2025-10-24", "close": 17.8, "volume": 338331.0}, {"date": "2025-10-27", "close": 18.12, "volume": 434115.0}, {"date": "2025-10-28", "close": 18.05, "volume": 379167.0}, {"date": "2025-10-29", "close": 18.67, "volume": 688817.0}, {"date": "2025-10-30", "close": 18.3, "volume": 600020.0}, {"date": "2025-10-31", "close": 17.81, "volume": 841602.0}, {"date": "2025-11-03", "close": 17.99, "volume": 214866.0}, {"date": "2025-11-04", "close": 17.66, "volume": 227706.0}, {"date": "2025-11-05", "close": 17.56, "volume": 236538.0}, {"date": "2025-11-06", "close": 17.91, "volume": 230301.0}, {"date": "2025-11-07", "close": 17.56, "volume": 225068.0}, {"date": "2025-11-10", "close": 17.74, "volume": 193344.0}, {"date": "2025-11-11", "close": 17.57, "volume": 407688.0}, {"date": "2025-11-12", "close": 17.56, "volume": 428301.0}, {"date": "2025-11-13", "close": 17.63, "volume": 563425.0}, {"date": "2025-11-14", "close": 17.26, "volume": 261675.0}, {"date": "2025-11-17", "close": 17.62, "volume": 254647.0}, {"date": "2025-11-18", "close": 17.19, "volume": 377664.0}, {"date": "2025-11-19", "close": 17.27, "volume": 176197.0}, {"date": "2025-11-20", "close": 17.55, "volume": 390159.0}, {"date": "2025-11-21", "close": 17.24, "volume": 359075.0}, {"date": "2025-11-24", "close": 17.42, "volume": 269244.0}, {"date": "2025-11-25", "close": 17.39, "volume": 215881.0}, {"date": "2025-11-26", "close": 17.62, "volume": 252128.0}, {"date": "2025-11-27", "close": 18.24, "volume": 417842.0}, {"date": "2025-11-28", "close": 17.9, "volume": 159050.0}, {"date": "2025-12-01", "close": 17.96, "volume": 363037.0}, {"date": "2025-12-02", "close": 17.84, "volume": 356778.0}, {"date": "2025-12-03", "close": 17.92, "volume": 237096.0}, {"date": "2025-12-04", "close": 18.09, "volume": 280180.0}, {"date": "2025-12-05", "close": 15.22, "volume": 2791091.0}, {"date": "2025-12-08", "close": 15.22, "volume": 1124372.0}, {"date": "2025-12-09", "close": 15.42, "volume": 807356.0}, {"date": "2025-12-10", "close": 15.06, "volume": 524453.0}, {"date": "2025-12-11", "close": 14.28, "volume": 858021.0}, {"date": "2025-12-12", "close": 14.17, "volume": 315679.0}, {"date": "2025-12-15", "close": 14.27, "volume": 311121.0}, {"date": "2025-12-16", "close": 14.16, "volume": 307820.0}, {"date": "2025-12-17", "close": 14.05, "volume": 336130.0}, {"date": "2025-12-18", "close": 14.44, "volume": 595721.0}, {"date": "2025-12-19", "close": 13.76, "volume": 777884.0}, {"date": "2025-12-22", "close": 14.02, "volume": 465730.0}, {"date": "2025-12-23", "close": 14.05, "volume": 391667.0}, {"date": "2025-12-24", "close": 14.06, "volume": 157394.0}, {"date": "2025-12-29", "close": 13.9, "volume": 197506.0}, {"date": "2025-12-30", "close": 13.89, "volume": 197489.0}, {"date": "2025-12-31", "close": 13.79, "volume": 174768.0}, {"date": "2026-01-02", "close": 13.83, "volume": 248869.0}, {"date": "2026-01-05", "close": 13.68, "volume": 277543.0}, {"date": "2026-01-06", "close": 13.42, "volume": 367924.0}, {"date": "2026-01-07", "close": 13.39, "volume": 396630.0}, {"date": "2026-01-08", "close": 13.47, "volume": 341357.0}, {"date": "2026-01-09", "close": 13.47, "volume": 387608.0}, {"date": "2026-01-12", "close": 13.65, "volume": 643173.0}, {"date": "2026-01-13", "close": 13.3, "volume": 555182.0}, {"date": "2026-01-14", "close": 13.33, "volume": 326652.0}, {"date": "2026-01-15", "close": 13.06, "volume": 481982.0}, {"date": "2026-01-16", "close": 13.25, "volume": 499569.0}, {"date": "2026-01-19", "close": 13.24, "volume": 227910.0}, {"date": "2026-01-20", "close": 13.19, "volume": 309438.0}, {"date": "2026-01-21", "close": 12.76, "volume": 326884.0}, {"date": "2026-01-22", "close": 14.02, "volume": 912615.0}, {"date": "2026-01-23", "close": 13.88, "volume": 592291.0}, {"date": "2026-01-27", "close": 13.83, "volume": 412534.0}, {"date": "2026-01-28", "close": 13.32, "volume": 710000.0}, {"date": "2026-01-29", "close": 13.34, "volume": 666323.0}, {"date": "2026-01-30", "close": 13.39, "volume": 538928.0}, {"date": "2026-02-02", "close": 13.3, "volume": 369321.0}, {"date": "2026-02-03", "close": 13.53, "volume": 460909.0}, {"date": "2026-02-04", "close": 13.17, "volume": 374502.0}, {"date": "2026-02-05", "close": 13.95, "volume": 693101.0}, {"date": "2026-02-06", "close": 13.88, "volume": 610668.0}, {"date": "2026-02-09", "close": 14.12, "volume": 438346.0}, {"date": "2026-02-10", "close": 13.93, "volume": 486147.0}, {"date": "2026-02-11", "close": 13.92, "volume": 312117.0}, {"date": "2026-02-12", "close": 13.71, "volume": 393430.0}, {"date": "2026-02-13", "close": 13.57, "volume": 340568.0}, {"date": "2026-02-16", "close": 13.61, "volume": 331337.0}, {"date": "2026-02-17", "close": 13.65, "volume": 165837.0}, {"date": "2026-02-18", "close": 13.91, "volume": 211392.0}, {"date": "2026-02-19", "close": 13.98, "volume": 243331.0}, {"date": "2026-02-20", "close": 14.07, "volume": 327691.0}, {"date": "2026-02-23", "close": 13.52, "volume": 239891.0}, {"date": "2026-02-24", "close": 13.26, "volume": 317613.0}, {"date": "2026-02-25", "close": 13.35, "volume": 218390.0}, {"date": "2026-02-26", "close": 13.39, "volume": 219075.0}, {"date": "2026-02-27", "close": 13.44, "volume": 198311.0}, {"date": "2026-03-02", "close": 13.36, "volume": 191070.0}, {"date": "2026-03-03", "close": 13.07, "volume": 194230.0}, {"date": "2026-03-04", "close": 12.87, "volume": 362256.0}, {"date": "2026-03-05", "close": 12.88, "volume": 223606.0}, {"date": "2026-03-06", "close": 13.09, "volume": 144641.0}, {"date": "2026-03-09", "close": 12.72, "volume": 286096.0}, {"date": "2026-03-10", "close": 12.87, "volume": 289066.0}, {"date": "2026-03-11", "close": 12.76, "volume": 360344.0}, {"date": "2026-03-12", "close": 12.34, "volume": 563426.0}, {"date": "2026-03-13", "close": 12.45, "volume": 192431.0}, {"date": "2026-03-16", "close": 12.29, "volume": 159406.0}, {"date": "2026-03-17", "close": 12.27, "volume": 217273.0}, {"date": "2026-03-18", "close": 12.79, "volume": 411747.0}, {"date": "2026-03-19", "close": 12.52, "volume": 572340.0}, {"date": "2026-03-20", "close": 11.98, "volume": 1610605.0}, {"date": "2026-03-23", "close": 12.66, "volume": 668435.0}, {"date": "2026-03-24", "close": 12.32, "volume": 469498.0}, {"date": "2026-03-25", "close": 12.85, "volume": 306910.0}, {"date": "2026-03-26", "close": 12.58, "volume": 263121.0}, {"date": "2026-03-27", "close": 12.52, "volume": 293729.0}, {"date": "2026-03-30", "close": 12.15, "volume": 568103.0}, {"date": "2026-03-31", "close": 12.52, "volume": 540536.0}, {"date": "2026-04-01", "close": 12.69, "volume": 470691.0}, {"date": "2026-04-02", "close": 12.41, "volume": 314722.0}, {"date": "2026-04-07", "close": 12.38, "volume": 193383.0}, {"date": "2026-04-08", "close": 13.04, "volume": 300841.0}, {"date": "2026-04-09", "close": 13.03, "volume": 166417.0}, {"date": "2026-04-10", "close": 12.99, "volume": 233354.0}, {"date": "2026-04-13", "close": 12.7, "volume": 243197.0}, {"date": "2026-04-14", "close": 12.66, "volume": 155208.0}, {"date": "2026-04-15", "close": 12.63, "volume": 157741.0}, {"date": "2026-04-16", "close": 12.82, "volume": 209515.0}, {"date": "2026-04-17", "close": 12.76, "volume": 184303.0}, {"date": "2026-04-20", "close": 12.93, "volume": 199329.0}, {"date": "2026-04-21", "close": 12.96, "volume": 134045.0}, {"date": "2026-04-22", "close": 12.74, "volume": 159708.0}, {"date": "2026-04-23", "close": 12.6, "volume": 119587.0}, {"date": "2026-04-24", "close": 12.66, "volume": 150947.0}, {"date": "2026-04-27", "close": 12.56, "volume": 125917.0}, {"date": "2026-04-28", "close": 12.43, "volume": 154218.0}, {"date": "2026-04-29", "close": 12.53, "volume": 121849.0}, {"date": "2026-04-30", "close": 12.29, "volume": 228490.0}, {"date": "2026-05-01", "close": 12.29, "volume": 205977.0}, {"date": "2026-05-04", "close": 12.11, "volume": 151903.0}, {"date": "2026-05-05", "close": 11.94, "volume": 199346.0}, {"date": "2026-05-06", "close": 12.12, "volume": 200448.0}, {"date": "2026-05-07", "close": 12.4, "volume": 245440.0}, {"date": "2026-05-08", "close": 12.35, "volume": 150121.0}, {"date": "2026-05-11", "close": 12.23, "volume": 125051.0}, {"date": "2026-05-12", "close": 12.01, "volume": 313060.0}, {"date": "2026-05-13", "close": 11.67, "volume": 447196.0}, {"date": "2026-05-14", "close": 11.44, "volume": 751586.0}, {"date": "2026-05-15", "close": 11.27, "volume": 570723.0}, {"date": "2026-05-18", "close": 11.29, "volume": 867366.0}, {"date": "2026-05-19", "close": 11.56, "volume": 388831.0}, {"date": "2026-05-20", "close": 11.36, "volume": 272382.0}, {"date": "2026-05-21", "close": 11.6, "volume": 300104.0}, {"date": "2026-05-22", "close": 11.71, "volume": 289352.0}, {"date": "2026-05-25", "close": 11.59, "volume": 264486.0}, {"date": "2026-05-26", "close": 11.8, "volume": 249939.0}, {"date": "2026-05-27", "close": 12.25, "volume": 303472.0}, {"date": "2026-05-28", "close": 12.32, "volume": 336690.0}, {"date": "2026-05-29", "close": 12.53, "volume": 465830.0}, {"date": "2026-06-01", "close": 12.69, "volume": 424633.0}, {"date": "2026-06-02", "close": 12.71, "volume": 252115.0}, {"date": "2026-06-03", "close": 12.64, "volume": 243005.0}, {"date": "2026-06-04", "close": 12.7, "volume": 259580.0}, {"date": "2026-06-05", "close": 12.9, "volume": 222058.0}, {"date": "2026-06-09", "close": 13.4, "volume": 286244.0}, {"date": "2026-06-10", "close": 13.89, "volume": 331180.0}, {"date": "2026-06-11", "close": 14.04, "volume": 433449.0}, {"date": "2026-06-12", "close": 14.13, "volume": 262252.0}, {"date": "2026-06-15", "close": 14.06, "volume": 272205.0}, {"date": "2026-06-16", "close": 14.12, "volume": 228744.0}, {"date": "2026-06-17", "close": 14.07, "volume": 325352.0}, {"date": "2026-06-18", "close": 14.17, "volume": 509268.0}, {"date": "2026-06-19", "close": 14.3, "volume": 542802.0}, {"date": "2026-06-22", "close": 14.63, "volume": 694316.0}, {"date": "2026-06-23", "close": 14.32, "volume": 327356.0}, {"date": "2026-06-24", "close": 14.19, "volume": 398029.0}, {"date": "2026-06-25", "close": 14.79, "volume": 348635.0}, {"date": "2026-06-26", "close": 14.65, "volume": 721062.0}, {"date": "2026-06-29", "close": 14.96, "volume": 912397.0}, {"date": "2026-06-30", "close": 14.94, "volume": 342111.0}, {"date": "2026-07-01", "close": 14.88, "volume": 352235.0}, {"date": "2026-07-02", "close": 14.52, "volume": 424217.0}, {"date": "2026-07-03", "close": 14.42, "volume": 136337.0}, {"date": "2026-07-06", "close": 14.23, "volume": 224097.0}, {"date": "2026-07-07", "close": 14.13, "volume": 217710.0}, {"date": "2026-07-08", "close": 14.2, "volume": 406946.0}, {"date": "2026-07-09", "close": 14.62, "volume": 191681.0}, {"date": "2026-07-10", "close": 14.32, "volume": 161319.0}, {"date": "2026-07-13", "close": 14.28, "volume": 172539.0}, {"date": "2026-07-14", "close": 14.27, "volume": 226385.0}, {"date": "2026-07-15", "close": 14.0, "volume": 527447.0}, {"date": "2026-07-16", "close": 14.41, "volume": 208426.0}, {"date": "2026-07-17", "close": 14.4, "volume": 161402.0}, {"date": "2026-07-20", "close": 14.36, "volume": 176305.0}, {"date": "2026-07-21", "close": 14.26, "volume": 278067.0}, {"date": "2026-07-22", "close": 14.11, "volume": 379387.0}, {"date": "2026-07-23", "close": 13.88, "volume": 350876.0}, {"date": "2026-07-24", "close": 13.74, "volume": 343932.0}, {"date": "2026-07-27", "close": 13.68, "volume": 602751.0}, {"date": "2026-07-28", "close": 13.56, "volume": 1411277.0}, {"date": "2026-07-29", "close": 13.94, "volume": 1696250.0}, {"date": "2026-07-30", "close": 14.04, "volume": 429062.0}, {"date": "2026-07-31", "close": 13.69, "volume": 534207.0}, {"date": "2026-08-03", "close": 13.47, "volume": 418465.0}, {"date": "2026-08-04", "close": 13.27, "volume": 480430.0}, {"date": "2026-08-05", "close": 13.34, "volume": 537789.0}, {"date": "2026-08-06", "close": 13.39, "volume": 446848.0}, {"date": "2026-08-07", "close": 13.5, "volume": 450646.0}, {"date": "2026-08-10", "close": 13.4, "volume": 243038.0}, {"date": "2026-08-11", "close": 13.44, "volume": 227547.0}, {"date": "2026-08-12", "close": 11.96, "volume": 2435245.0}, {"date": "2026-08-13", "close": 12.27, "volume": 893807.0}, {"date": "2026-08-14", "close": 12.52, "volume": 581264.0}, {"date": "2026-08-17", "close": 11.93, "volume": 532585.0}, {"date": "2026-08-18", "close": 11.64, "volume": 914797.0}, {"date": "2026-08-19", "close": 11.52, "volume": 474717.0}, {"date": "2026-08-20", "close": 11.7, "volume": 447493.0}, {"date": "2026-08-21", "close": 11.55, "volume": 432209.0}, {"date": "2026-08-24", "close": 11.66, "volume": 298781.0}, {"date": "2026-08-25", "close": 11.84, "volume": 298611.0}, {"date": "2026-08-26", "close": 11.78, "volume": 235910.0}, {"date": "2026-08-27", "close": 11.68, "volume": 333882.0}, {"date": "2026-08-28", "close": 11.62, "volume": 215394.0}, {"date": "2026-08-31", "close": 11.55, "volume": 503118.0}, {"date": "2026-09-01", "close": 11.63, "volume": 357408.0}, {"date": "2026-09-02", "close": 11.53, "volume": 244891.0}, {"date": "2026-09-03", "close": 11.51, "volume": 251995.0}, {"date": "2026-09-04", "close": 11.59, "volume": 277014.0}, {"date": "2026-09-07", "close": 11.73, "volume": 181507.0}, {"date": "2026-09-08", "close": 11.57, "volume": 158130.0}, {"date": "2026-09-09", "close": 11.25, "volume": 219601.0}, {"date": "2026-09-10", "close": 11.33, "volume": 272269.0}, {"date": "2026-09-11", "close": 11.18, "volume": 226528.0}, {"date": "2026-09-14", "close": 11.22, "volume": 170844.0}, {"date": "2026-09-15", "close": 11.15, "volume": 172134.0}, {"date": "2026-09-16", "close": 11.26, "volume": 179497.0}, {"date": "2026-09-17", "close": 11.25, "volume": 334543.0}, {"date": "2026-09-18", "close": 11.27, "volume": 1006810.0}], "refreshing": true}