{"ticker": "REH", "overview": {"name": "Reece Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "REH", "has_prices": true, "as_of": "2026-09-18", "last": 16.75, "prev_close": 16.55, "change": 0.1999999999999993, "change_pct": 0.012084592145015062, "session_volume": 3176973.0, "vwap_5": 16.63978318914654, "vwap_20": 16.612604347977676, "vwap_60": 16.552616358118986, "vwap_250": 13.938782244158132, "high_52w": 17.49, "low_52w": 10.62, "avg_volume_20": 665408.2, "sessions": 400, "market_cap": {"value": 10179771888.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160187", "src": "ASX", "ticker": "REH", "cik": "", "company": "Reece Limited", "company_raw": "Reece Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their REH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160187", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5269}, {"id": "ASX-03128702", "src": "ASX", "ticker": "REH", "cik": "", "company": "Reece Limited", "company_raw": "Reece Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their REH stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128702", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101749}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Angela Mentis", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 12800.0, "indirect_account": "Mentis Superannuation", "pct": null, "notice_date": "2026-10-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156128-3A705493", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Wilson", "notice_type": "3Y", "direct_shares": 122168788.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124642-3A699518", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Street", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S.Nikolic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2026-04-07", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/reh", "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/reh", "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": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-28", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2025-02-03", "source_url": "https://www.marketindex.com.au/asx/reh", "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": "2025-01-03", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/reh", "needs_ocr": 0}], "directors": [{"name": "G.Street", "first_seen": "2025-02-28", "last_seen": "2025-02-28", "status": "current", "notices": 1}, {"name": "Peter Wilson", "first_seen": "2026-08-23", "last_seen": "2026-08-23", "status": "current", "notices": 1}, {"name": "S.Nikolic", "first_seen": "2024-07-01", "last_seen": "2024-07-01", "status": "past", "notices": 1}, {"name": "Angela Mentis", "first_seen": "2026-10-30", "last_seen": "2026-10-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Final Director's Interest Notice A. Mentis", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156128-3A705493"}, {"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156119-3A705490"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Chairman & CEO Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155935-3A705454"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Trading Update Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155902-3A705448"}, {"date": "2026-10-05", "form": "Issued Capital", "title": "Notification of cessation of securities - REH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144690-3A703380"}, {"date": "2026-09-23", "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/2924-03138659-3A702358"}, {"date": "2026-08-23", "form": "Security Holder Details", "title": "Change of Director's Interest Notice P.Wilson", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124642-3A699518"}, {"date": "2026-08-23", "form": "Issued Capital", "title": "Notification of cessation of securities - REH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124636-3A699512"}, {"date": "2026-08-23", "form": "Distribution Announcement", "title": "Dividend/Distribution - REH", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124609-3A699503"}, {"date": "2026-08-23", "form": "Periodic Reports", "title": "FY26 Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03124604-3A699502"}], "performance": {"ticker": "REH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-03", "close": 0.282924, "volume": 503881.0}, {"date": "1990-08-06", "close": 0.282924, "volume": null}, {"date": "1990-08-07", "close": 0.282924, "volume": null}, {"date": "1990-08-08", "close": 0.282924, "volume": null}, {"date": "1990-08-09", "close": 0.282924, "volume": null}, {"date": "1990-08-10", "close": 0.282924, "volume": null}, {"date": "1990-08-13", "close": 0.282924, "volume": null}, {"date": "1990-08-14", "close": 0.282924, "volume": 2545.0}, {"date": "1990-08-15", "close": 0.282924, "volume": null}, {"date": "1990-08-16", "close": 0.282924, "volume": null}, {"date": "1990-08-17", "close": 0.282924, "volume": null}, {"date": "1990-08-20", "close": 0.282924, "volume": null}, {"date": "1990-08-21", "close": 0.282924, "volume": null}, {"date": "1990-08-22", "close": 0.275065, "volume": 1017941.0}, {"date": "1990-08-23", "close": 0.275065, "volume": null}, {"date": "1990-08-24", "close": 0.275065, "volume": null}, {"date": "1990-08-27", "close": 0.275065, "volume": null}, {"date": "1990-08-28", "close": 0.275065, "volume": null}, {"date": "1990-08-29", "close": 0.267206, "volume": 12724.0}, {"date": "1990-08-30", "close": 0.282924, "volume": 25449.0}, {"date": "1990-08-31", "close": 0.282924, "volume": null}, {"date": "1990-09-03", "close": 0.267206, "volume": 101794.0}, {"date": "1990-09-04", "close": 0.267206, "volume": 12724.0}, {"date": "1990-09-05", "close": 0.267206, "volume": null}, {"date": "1990-09-06", "close": 0.267206, "volume": null}, {"date": "1990-09-07", "close": 0.259347, "volume": 76346.0}, {"date": "1990-09-10", "close": 0.259347, "volume": null}, {"date": "1990-09-11", "close": 0.2711355, "volume": 1017941.0}, {"date": "1990-09-12", "close": 0.2711355, "volume": null}, {"date": "1990-09-13", "close": 0.2711355, "volume": null}, {"date": "1990-09-14", "close": 0.2711355, "volume": null}, {"date": "1990-09-17", "close": 0.2711355, "volume": null}, {"date": "1990-09-18", "close": 0.2711355, "volume": null}, {"date": "1990-09-19", "close": 0.2711355, "volume": null}, {"date": "1990-09-20", "close": 0.2711355, "volume": null}, {"date": "1990-09-21", "close": 0.2711355, "volume": null}, {"date": "1990-09-24", "close": 0.2711355, "volume": null}, {"date": "1990-09-25", "close": 0.2711355, "volume": null}, {"date": "1990-09-26", "close": 0.2711355, "volume": 7635.0}, {"date": "1990-09-27", "close": 0.2711355, "volume": null}, {"date": "1990-09-28", "close": 0.2711355, "volume": 2545.0}, {"date": "1990-10-01", "close": 0.2711355, "volume": null}, {"date": "1990-10-02", "close": 0.2711355, "volume": null}, {"date": "1990-10-03", "close": 0.2711355, "volume": null}, {"date": "1990-10-04", "close": 0.2711355, "volume": null}, {"date": "1990-10-05", "close": 0.2711355, "volume": null}, {"date": "1990-10-08", "close": 0.2711355, "volume": null}, {"date": "1990-10-09", "close": 0.2711355, "volume": null}, {"date": "1990-10-10", "close": 0.2577752, "volume": 30538.0}, {"date": "1990-10-11", "close": 0.2569893, "volume": 50897.0}, {"date": "1990-10-12", "close": 0.2569893, "volume": null}, {"date": "1990-10-15", "close": 0.2569893, "volume": null}, {"date": "1990-10-16", "close": 0.2569893, "volume": null}, {"date": "1990-10-17", "close": 0.2562034, "volume": 10179.0}, {"date": "1990-10-18", "close": 0.2562034, "volume": null}, {"date": "1990-10-19", "close": 0.2562034, "volume": null}, {"date": "1990-10-22", "close": 0.2562034, "volume": null}, {"date": "1990-10-23", "close": 0.2562034, "volume": null}, {"date": "1990-10-24", "close": 0.2562034, "volume": null}, {"date": "1990-10-25", "close": 0.2562034, "volume": null}, {"date": "1990-10-26", "close": 0.2632765, "volume": 25449.0}, {"date": "1990-10-29", "close": 0.2632765, "volume": null}, {"date": "1990-10-30", "close": 0.2632765, "volume": null}, {"date": "1990-10-31", "close": 0.2632765, "volume": null}, {"date": "1990-11-01", "close": 0.2632765, "volume": null}, {"date": "1990-11-02", "close": 0.2632765, "volume": 76346.0}, {"date": "1990-11-05", "close": 0.2632765, "volume": null}, {"date": "1990-11-06", "close": 0.2632765, "volume": null}, {"date": "1990-11-07", "close": 0.2632765, "volume": null}, {"date": "1990-11-08", "close": 0.2632765, "volume": null}, {"date": "1990-11-09", "close": 0.2632765, "volume": null}, {"date": "1990-11-12", "close": 0.2632765, "volume": null}, {"date": "1990-11-13", "close": 0.2632765, "volume": null}, {"date": "1990-11-14", "close": 0.2632765, "volume": null}, {"date": "1990-11-15", "close": 0.2632765, "volume": null}, {"date": "1990-11-16", "close": 0.2632765, "volume": null}, {"date": "1990-11-19", "close": 0.2632765, "volume": null}, {"date": "1990-11-20", "close": 0.2577752, "volume": 58532.0}, {"date": "1990-11-21", "close": 0.2577752, "volume": null}, {"date": "1990-11-22", "close": 0.2577752, "volume": null}, {"date": "1990-11-23", "close": 0.251488, "volume": 76346.0}, {"date": "1990-11-26", "close": 0.251488, "volume": null}, {"date": "1990-11-27", "close": 0.251488, "volume": null}, {"date": "1990-11-28", "close": 0.251488, "volume": null}, {"date": "1990-11-29", "close": 0.251488, "volume": null}, {"date": "1990-11-30", "close": 0.251488, "volume": null}, {"date": "1990-12-03", "close": 0.251488, "volume": null}, {"date": "1990-12-04", "close": 0.251488, "volume": null}, {"date": "1990-12-05", "close": 0.251488, "volume": null}, {"date": "1990-12-06", "close": 0.251488, "volume": 2545.0}, {"date": "1990-12-07", "close": 0.251488, "volume": null}, {"date": "1990-12-10", "close": 0.251488, "volume": null}, {"date": "1990-12-11", "close": 0.2396995, "volume": 7637104.0}, {"date": "1990-12-12", "close": 0.2396995, "volume": null}, {"date": "1990-12-13", "close": 0.227911, "volume": 25449.0}, {"date": "1990-12-14", "close": 0.227911, "volume": null}, {"date": "1990-12-17", "close": 0.227911, "volume": null}, {"date": "1990-12-18", "close": 0.227911, "volume": 25449.0}, {"date": "1990-12-19", "close": 0.227911, "volume": null}, {"date": "1990-12-20", "close": 0.227911, "volume": null}, {"date": "1990-12-21", "close": 0.227911, "volume": null}, {"date": "1990-12-24", "close": 0.227911, "volume": null}, {"date": "1990-12-25", "close": 0.227911, "volume": null}, {"date": "1990-12-26", "close": 0.227911, "volume": null}, {"date": "1990-12-27", "close": 0.227911, "volume": null}, {"date": "1990-12-28", "close": 0.220052, "volume": 20359.0}, {"date": "1990-12-31", "close": 0.220052, "volume": null}, {"date": "1991-01-01", "close": 0.220052, "volume": null}, {"date": "1991-01-02", "close": 0.220052, "volume": null}, {"date": "1991-01-03", "close": 0.220052, "volume": null}, {"date": "1991-01-04", "close": 0.220052, "volume": null}, {"date": "1991-01-07", "close": 0.220052, "volume": null}, {"date": "1991-01-08", "close": 0.220052, "volume": null}, {"date": "1991-01-09", "close": 0.220052, "volume": null}, {"date": "1991-01-10", "close": 0.220052, "volume": null}, {"date": "1991-01-11", "close": 0.227911, "volume": 2672096.0}, {"date": "1991-01-14", "close": 0.227911, "volume": null}, {"date": "1991-01-15", "close": 0.227911, "volume": null}, {"date": "1991-01-16", "close": 0.227911, "volume": null}, {"date": "1991-01-17", "close": 0.227911, "volume": null}, {"date": "1991-01-18", "close": 0.227911, "volume": null}, {"date": "1991-01-21", "close": 0.227911, "volume": null}, {"date": "1991-01-22", "close": 0.227911, "volume": null}, {"date": "1991-01-23", "close": 0.227911, "volume": null}, {"date": "1991-01-24", "close": 0.227911, "volume": null}, {"date": "1991-01-25", "close": 0.23577, "volume": 1017941.0}, {"date": "1991-01-28", "close": 0.23577, "volume": null}, {"date": "1991-01-29", "close": 0.23577, "volume": null}, {"date": "1991-01-30", "close": 0.23577, "volume": null}, {"date": "1991-01-31", "close": 0.23577, "volume": null}, {"date": "1991-02-01", "close": 0.220052, "volume": 17814.0}, {"date": "1991-02-04", "close": 0.220052, "volume": null}, {"date": "1991-02-05", "close": 0.227911, "volume": 763456.0}, {"date": "1991-02-06", "close": 0.227911, "volume": null}, {"date": "1991-02-07", "close": 0.2396995, "volume": 1017941.0}, {"date": "1991-02-08", "close": 0.2396995, "volume": null}, {"date": "1991-02-11", "close": 0.2396995, "volume": null}, {"date": "1991-02-12", "close": 0.2396995, "volume": null}, {"date": "1991-02-13", "close": 0.2396995, "volume": null}, {"date": "1991-02-14", "close": 0.2396995, "volume": null}, {"date": "1991-02-15", "close": 0.2475585, "volume": 50897.0}, {"date": "1991-02-18", "close": 0.2475585, "volume": null}, {"date": "1991-02-19", "close": 0.2475585, "volume": null}, {"date": "1991-02-20", "close": 0.243629, "volume": 671841.0}, {"date": "1991-02-21", "close": 0.243629, "volume": null}, {"date": "1991-02-22", "close": 0.243629, "volume": null}, {"date": "1991-02-25", "close": 0.243629, "volume": null}, {"date": "1991-02-26", "close": 0.243629, "volume": null}, {"date": "1991-02-27", "close": 0.243629, "volume": 20359.0}, {"date": "1991-02-28", "close": 0.243629, "volume": null}, {"date": "1991-03-01", "close": 0.243629, "volume": null}, {"date": "1991-03-04", "close": 0.243629, "volume": null}, {"date": "1991-03-05", "close": 0.243629, "volume": null}, {"date": "1991-03-06", "close": 0.2475585, "volume": 27993.0}, {"date": "1991-03-07", "close": 0.2444149, "volume": 50897.0}, {"date": "1991-03-08", "close": 0.2444149, "volume": null}, {"date": "1991-03-11", "close": 0.2444149, "volume": null}, {"date": "1991-03-12", "close": 0.2444149, "volume": null}, {"date": "1991-03-13", "close": 0.2444149, "volume": null}, {"date": "1991-03-14", "close": 0.2444149, "volume": null}, {"date": "1991-03-15", "close": 0.2444149, "volume": null}, {"date": "1991-03-18", "close": 0.2396995, "volume": 5090.0}, {"date": "1991-03-19", "close": 0.2475585, "volume": 27993.0}, {"date": "1991-03-20", "close": 0.251488, "volume": 94160.0}, {"date": "1991-03-21", "close": 0.251488, "volume": 25449.0}, {"date": "1991-03-22", "close": 0.251488, "volume": null}, {"date": "1991-03-25", "close": 0.2475585, "volume": 25449.0}, {"date": "1991-03-26", "close": 0.2475585, "volume": null}, {"date": "1991-03-27", "close": 0.251488, "volume": 7635.0}, {"date": "1991-03-28", "close": 0.251488, "volume": null}, {"date": "1991-03-29", "close": 0.251488, "volume": null}, {"date": "1991-04-01", "close": 0.251488, "volume": null}, {"date": "1991-04-02", "close": 0.251488, "volume": null}, {"date": "1991-04-03", "close": 0.251488, "volume": null}, {"date": "1991-04-04", "close": 0.2554175, "volume": 254485.0}, {"date": "1991-04-05", "close": 0.2554175, "volume": 2544853.0}, {"date": "1991-04-08", "close": 0.2475585, "volume": 12724.0}, {"date": "1991-04-09", "close": 0.2475585, "volume": null}, {"date": "1991-04-10", "close": 0.2475585, "volume": null}, {"date": "1991-04-11", "close": 0.2475585, "volume": null}, {"date": "1991-04-12", "close": 0.2475585, "volume": null}, {"date": "1991-04-15", "close": 0.2475585, "volume": null}, {"date": "1991-04-16", "close": 0.2475585, "volume": null}, {"date": "1991-04-17", "close": 0.2475585, "volume": null}, {"date": "1991-04-18", "close": 0.2475585, "volume": null}, {"date": "1991-04-19", "close": 0.2475585, "volume": null}, {"date": "1991-04-22", "close": 0.2475585, "volume": null}, {"date": "1991-04-23", "close": 0.2475585, "volume": null}, {"date": "1991-04-24", "close": 0.2475585, "volume": null}, {"date": "1991-04-25", "close": 0.2475585, "volume": null}, {"date": "1991-04-26", "close": 0.2475585, "volume": null}, {"date": "1991-04-29", "close": 0.2475585, "volume": null}, {"date": "1991-04-30", "close": 0.2475585, "volume": null}, {"date": "1991-05-01", "close": 0.2475585, "volume": null}, {"date": "1991-05-02", "close": 0.2475585, "volume": null}, {"date": "1991-05-03", "close": 0.2475585, "volume": null}, {"date": "1991-05-06", "close": 0.2475585, "volume": null}, {"date": "1991-05-07", "close": 0.2475585, "volume": 76346.0}, {"date": "1991-05-08", "close": 0.2475585, "volume": null}, {"date": "1991-05-09", "close": 0.2475585, "volume": null}, {"date": "1991-05-10", "close": 0.2475585, "volume": null}, {"date": "1991-05-13", "close": 0.2554175, "volume": 76346.0}, {"date": "1991-05-14", "close": 0.2475585, "volume": 10179.0}, {"date": "1991-05-15", "close": 0.2475585, "volume": 76346.0}, {"date": "1991-05-16", "close": 0.2475585, "volume": null}, {"date": "1991-05-17", "close": 0.2475585, "volume": null}, {"date": "1991-05-20", "close": 0.2475585, "volume": null}, {"date": "1991-05-21", "close": 0.2475585, "volume": null}, {"date": "1991-05-22", "close": 0.2475585, "volume": null}, {"date": "1991-05-23", "close": 0.2475585, "volume": null}, {"date": "1991-05-24", "close": 0.2475585, "volume": null}, {"date": "1991-05-27", "close": 0.2475585, "volume": null}, {"date": "1991-05-28", "close": 0.2475585, "volume": null}, {"date": "1991-05-29", "close": 0.2475585, "volume": null}, {"date": "1991-05-30", "close": 0.2475585, "volume": null}, {"date": "1991-05-31", "close": 0.2475585, "volume": 5090.0}, {"date": "1991-06-03", "close": 0.2475585, "volume": null}, {"date": "1991-06-04", "close": 0.2475585, "volume": null}, {"date": "1991-06-05", "close": 0.2475585, "volume": null}, {"date": "1991-06-06", "close": 0.2475585, "volume": null}, {"date": "1991-06-07", "close": 0.2483444, "volume": 25449.0}, {"date": "1991-06-10", "close": 0.2483444, "volume": null}, {"date": "1991-06-11", "close": 0.2483444, "volume": null}, {"date": "1991-06-12", "close": 0.2554175, "volume": 2544853.0}, {"date": "1991-06-13", "close": 0.2554175, "volume": null}, {"date": "1991-06-14", "close": 0.2554175, "volume": null}, {"date": "1991-06-17", "close": 0.251488, "volume": 89070.0}, {"date": "1991-06-18", "close": 0.251488, "volume": 89070.0}, {"date": "1991-06-19", "close": 0.2499162, "volume": 254485.0}, {"date": "1991-06-20", "close": 0.2499162, "volume": null}, {"date": "1991-06-21", "close": 0.2499162, "volume": null}, {"date": "1991-06-24", "close": 0.2499162, "volume": null}, {"date": "1991-06-25", "close": 0.2499162, "volume": null}, {"date": "1991-06-26", "close": 0.2499162, "volume": null}, {"date": "1991-06-27", "close": 0.2499162, "volume": null}, {"date": "1991-06-28", "close": 0.251488, "volume": 478432.0}, {"date": "1991-07-01", "close": 0.251488, "volume": null}, {"date": "1991-07-02", "close": 0.2554175, "volume": 101794.0}, {"date": "1991-07-03", "close": 0.2554175, "volume": 50897.0}, {"date": "1991-07-04", "close": 0.251488, "volume": 101794.0}, {"date": "1991-07-05", "close": 0.251488, "volume": null}, {"date": "1991-07-08", "close": 0.251488, "volume": null}, {"date": "1991-07-09", "close": 0.251488, "volume": null}, {"date": "1991-07-10", "close": 0.251488, "volume": null}, {"date": "1991-07-11", "close": 0.251488, "volume": null}, {"date": "1991-07-12", "close": 0.251488, "volume": 190864.0}, {"date": "1991-07-15", "close": 0.251488, "volume": null}, {"date": "1991-07-16", "close": 0.251488, "volume": null}, {"date": "1991-07-17", "close": 0.251488, "volume": null}, {"date": "1991-07-18", "close": 0.251488, "volume": null}, {"date": "1991-07-19", "close": 0.2499162, "volume": 20359.0}, {"date": "1991-07-22", "close": 0.2499162, "volume": null}, {"date": "1991-07-23", "close": 0.2499162, "volume": null}, {"date": "1991-07-24", "close": 0.2522739, "volume": 89070.0}, {"date": "1991-07-25", "close": 0.2522739, "volume": null}, {"date": "1991-07-26", "close": 0.2522739, "volume": null}, {"date": "1991-07-29", "close": 0.2554175, "volume": 203588.0}, {"date": "1991-07-30", "close": 0.2554175, "volume": null}, {"date": "1991-07-31", "close": 0.2554175, "volume": 7635.0}, {"date": "1991-08-01", "close": 0.2554175, "volume": null}, {"date": "1991-08-02", "close": 0.2554175, "volume": null}, {"date": "1991-08-05", "close": 0.2554175, "volume": 10179.0}, {"date": "1991-08-06", "close": 0.2554175, "volume": null}, {"date": "1991-08-07", "close": 0.2554175, "volume": null}, {"date": "1991-08-08", "close": 0.2554175, "volume": null}, {"date": "1991-08-09", "close": 0.2554175, "volume": null}, {"date": "1991-08-12", "close": 0.2554175, "volume": null}, {"date": "1991-08-13", "close": 0.2554175, "volume": null}, {"date": "1991-08-14", "close": 0.2554175, "volume": null}, {"date": "1991-08-15", "close": 0.2522739, "volume": 86525.0}, {"date": "1991-08-16", "close": 0.2522739, "volume": null}, {"date": "1991-08-19", "close": 0.2522739, "volume": null}, {"date": "1991-08-20", "close": 0.2522739, "volume": null}, {"date": "1991-08-21", "close": 0.2522739, "volume": null}, {"date": "1991-08-22", "close": 0.2522739, "volume": null}, {"date": "1991-08-23", "close": 0.2522739, "volume": null}, {"date": "1991-08-26", "close": 0.2522739, "volume": null}, {"date": "1991-08-27", "close": 0.2522739, "volume": null}, {"date": "1991-08-28", "close": 0.2522739, "volume": null}, {"date": "1991-08-29", "close": 0.2522739, "volume": null}, {"date": "1991-08-30", "close": 0.2522739, "volume": null}, {"date": "1991-09-02", "close": 0.2522739, "volume": null}, {"date": "1991-09-03", "close": 0.2522739, "volume": null}, {"date": "1991-09-04", "close": 0.2522739, "volume": null}, {"date": "1991-09-05", "close": 0.2522739, "volume": null}, {"date": "1991-09-06", "close": 0.2522739, "volume": null}, {"date": "1991-09-09", "close": 0.2522739, "volume": null}, {"date": "1991-09-10", "close": 0.2522739, "volume": null}, {"date": "1991-09-11", "close": 0.2522739, "volume": null}, {"date": "1991-09-12", "close": 0.2522739, "volume": null}, {"date": "1991-09-13", "close": 0.2522739, "volume": null}, {"date": "1991-09-16", "close": 0.2522739, "volume": null}, {"date": "1991-09-17", "close": 0.2522739, "volume": null}, {"date": "1991-09-18", "close": 0.2522739, "volume": null}, {"date": "1991-09-19", "close": 0.2562034, "volume": 20359.0}, {"date": "1991-09-20", "close": 0.2562034, "volume": null}, {"date": "1991-09-23", "close": 0.2562034, "volume": null}, {"date": "1991-09-24", "close": 0.2562034, "volume": null}, {"date": "1991-09-25", "close": 0.2562034, "volume": null}, {"date": "1991-09-26", "close": 0.2562034, "volume": null}, {"date": "1991-09-27", "close": 0.2562034, "volume": null}, {"date": "1991-09-30", "close": 0.2562034, "volume": null}, {"date": "1991-10-01", "close": 0.2562034, "volume": null}, {"date": "1991-10-02", "close": 0.2562034, "volume": null}, {"date": "1991-10-03", "close": 0.2562034, "volume": null}, {"date": "1991-10-04", "close": 0.2562034, "volume": null}, {"date": "1991-10-07", "close": 0.2562034, "volume": null}, {"date": "1991-10-08", "close": 0.2562034, "volume": null}, {"date": "1991-10-09", "close": 0.2562034, "volume": null}, {"date": "1991-10-10", "close": 0.2562034, "volume": null}, {"date": "1991-10-11", "close": 0.2562034, "volume": null}, {"date": "1991-10-14", "close": 0.2562034, "volume": null}, {"date": "1991-10-15", "close": 0.2562034, "volume": null}, {"date": "1991-10-16", "close": 0.2562034, "volume": null}, {"date": "1991-10-17", "close": 0.2562034, "volume": null}, {"date": "1991-10-18", "close": 0.2562034, "volume": null}, {"date": "1991-10-21", "close": 0.2562034, "volume": null}, {"date": "1991-10-22", "close": 0.2562034, "volume": null}, {"date": "1991-10-23", "close": 0.259347, "volume": 68711.0}, {"date": "1991-10-24", "close": 0.259347, "volume": null}, {"date": "1991-10-25", "close": 0.259347, "volume": null}, {"date": "1991-10-28", "close": 0.259347, "volume": null}, {"date": "1991-10-29", "close": 0.259347, "volume": null}, {"date": "1991-10-30", "close": 0.259347, "volume": null}, {"date": "1991-10-31", "close": 0.259347, "volume": null}, {"date": "1991-11-01", "close": 0.259347, "volume": null}, {"date": "1991-11-04", "close": 0.259347, "volume": null}, {"date": "1991-11-05", "close": 0.259347, "volume": null}, {"date": "1991-11-06", "close": 0.259347, "volume": null}, {"date": "1991-11-07", "close": 0.259347, "volume": null}, {"date": "1991-11-08", "close": 0.259347, "volume": null}, {"date": "1991-11-11", "close": 0.259347, "volume": null}, {"date": "1991-11-12", "close": 0.267206, "volume": 254485.0}, {"date": "1991-11-13", "close": 0.267206, "volume": null}, {"date": "1991-11-14", "close": 0.2711355, "volume": 53442.0}, {"date": "1991-11-15", "close": 0.2711355, "volume": 160326.0}, {"date": "1991-11-18", "close": 0.2656342, "volume": 636213.0}, {"date": "1991-11-19", "close": 0.2656342, "volume": null}, {"date": "1991-11-20", "close": 0.2656342, "volume": null}, {"date": "1991-11-21", "close": 0.2656342, "volume": null}, {"date": "1991-11-22", "close": 0.2656342, "volume": null}, {"date": "1991-11-25", "close": 0.2632765, "volume": 203588.0}, {"date": "1991-11-26", "close": 0.2656342, "volume": 488612.0}, {"date": "1991-11-27", "close": 0.2632765, "volume": 12724.0}, {"date": "1991-11-28", "close": 0.26524125, "volume": 127243.0}, {"date": "1991-11-29", "close": 0.2632765, "volume": 114518.0}, {"date": "1991-12-02", "close": 0.26524125, "volume": 127243.0}, {"date": "1991-12-03", "close": 0.26524125, "volume": null}, {"date": "1991-12-04", "close": 0.26524125, "volume": null}, {"date": "1991-12-05", "close": 0.267206, "volume": 104339.0}, {"date": "1991-12-06", "close": 0.267206, "volume": null}, {"date": "1991-12-09", "close": 0.267206, "volume": null}, {"date": "1991-12-10", "close": 0.267206, "volume": 38173.0}, {"date": "1991-12-11", "close": 0.267206, "volume": null}, {"date": "1991-12-12", "close": 0.267206, "volume": null}, {"date": "1991-12-13", "close": 0.2711355, "volume": 106884.0}, {"date": "1991-12-16", "close": 0.2679919, "volume": 127243.0}, {"date": "1991-12-17", "close": 0.2679919, "volume": null}, {"date": "1991-12-18", "close": 0.2679919, "volume": null}, {"date": "1991-12-19", "close": 0.2679919, "volume": null}, {"date": "1991-12-20", "close": 0.2679919, "volume": null}, {"date": "1991-12-23", "close": 0.26838485, "volume": 50897.0}, {"date": "1991-12-24", "close": 0.26838485, "volume": null}, {"date": "1991-12-25", "close": 0.26838485, "volume": null}, {"date": "1991-12-26", "close": 0.26838485, "volume": null}, {"date": "1991-12-27", "close": 0.26838485, "volume": null}, {"date": "1991-12-30", "close": 0.26838485, "volume": null}, {"date": "1991-12-31", "close": 0.26838485, "volume": null}, {"date": "1992-01-01", "close": 0.26838485, "volume": null}, {"date": "1992-01-02", "close": 0.26838485, "volume": null}, {"date": "1992-01-03", "close": 0.275065, "volume": 50897.0}, {"date": "1992-01-06", "close": 0.275065, "volume": 5090.0}, {"date": "1992-01-07", "close": 0.275065, "volume": null}, {"date": "1992-01-08", "close": 0.2805663, "volume": 865250.0}, {"date": "1992-01-09", "close": 0.2805663, "volume": null}, {"date": "1992-01-10", "close": 0.2789945, "volume": 25449.0}, {"date": "1992-01-13", "close": 0.2789945, "volume": null}, {"date": "1992-01-14", "close": 0.2789945, "volume": null}, {"date": "1992-01-15", "close": 0.2789945, "volume": 127243.0}, {"date": "1992-01-16", "close": 0.2789945, "volume": null}, {"date": "1992-01-17", "close": 0.2789945, "volume": null}, {"date": "1992-01-20", "close": 0.2789945, "volume": null}, {"date": "1992-01-21", "close": 0.2789945, "volume": null}, {"date": "1992-01-22", "close": 0.2789945, "volume": null}, {"date": "1992-01-23", "close": 0.2789945, "volume": null}, {"date": "1992-01-24", "close": 0.2789945, "volume": null}, {"date": "1992-01-27", "close": 0.2789945, "volume": null}, {"date": "1992-01-28", "close": 0.2789945, "volume": null}, {"date": "1992-01-29", "close": 0.2789945, "volume": null}, {"date": "1992-01-30", "close": 0.2789945, "volume": null}, {"date": "1992-01-31", "close": 0.2789945, "volume": null}, {"date": "1992-02-03", "close": 0.2789945, "volume": null}, {"date": "1992-02-04", "close": 0.2789945, "volume": 45807.0}, {"date": "1992-02-05", "close": 0.2789945, "volume": null}, {"date": "1992-02-06", "close": 0.2789945, "volume": null}, {"date": "1992-02-07", "close": 0.2797804, "volume": 7635.0}, {"date": "1992-02-10", "close": 0.2797804, "volume": null}, {"date": "1992-02-11", "close": 0.2789945, "volume": 5090.0}, {"date": "1992-02-12", "close": 0.2789945, "volume": null}, {"date": "1992-02-13", "close": 0.2789945, "volume": null}, {"date": "1992-02-14", "close": 0.2789945, "volume": null}, {"date": "1992-02-17", "close": 0.2789945, "volume": null}, {"date": "1992-02-18", "close": 0.2789945, "volume": null}, {"date": "1992-02-19", "close": 0.2789945, "volume": null}, {"date": "1992-02-20", "close": 0.2789945, "volume": null}, {"date": "1992-02-21", "close": 0.2789945, "volume": null}, {"date": "1992-02-24", "close": 0.282924, "volume": 20359.0}, {"date": "1992-02-25", "close": 0.282924, "volume": null}, {"date": "1992-02-26", "close": 0.282924, "volume": null}, {"date": "1992-02-27", "close": 0.282924, "volume": null}, {"date": "1992-02-28", "close": 0.282924, "volume": null}, {"date": "1992-03-02", "close": 0.282924, "volume": null}, {"date": "1992-03-03", "close": 0.282924, "volume": null}, {"date": "1992-03-04", "close": 0.282924, "volume": null}, {"date": "1992-03-05", "close": 0.2844958, "volume": 61076.0}, {"date": "1992-03-06", "close": 0.2844958, "volume": 73801.0}, {"date": "1992-03-09", "close": 0.2844958, "volume": null}, {"date": "1992-03-10", "close": 0.2844958, "volume": null}, {"date": "1992-03-11", "close": 0.2844958, "volume": null}, {"date": "1992-03-12", "close": 0.2868535, "volume": 170505.0}, {"date": "1992-03-13", "close": 0.2868535, "volume": 274844.0}, {"date": "1992-03-16", "close": 0.2868535, "volume": null}, {"date": "1992-03-17", "close": 0.2868535, "volume": null}, {"date": "1992-03-18", "close": 0.2868535, "volume": null}, {"date": "1992-03-19", "close": 0.28724645, "volume": 969589.0}, {"date": "1992-03-20", "close": 0.28724645, "volume": null}, {"date": "1992-03-23", "close": 0.28724645, "volume": null}, {"date": "1992-03-24", "close": 0.2868535, "volume": 50897.0}, {"date": "1992-03-25", "close": 0.2868535, "volume": null}, {"date": "1992-03-26", "close": 0.2868535, "volume": 66166.0}, {"date": "1992-03-27", "close": 0.2868535, "volume": 76346.0}, {"date": "1992-03-30", "close": 0.2868535, "volume": 127243.0}, {"date": "1992-03-31", "close": 0.2876394, "volume": 10179.0}, {"date": "1992-04-01", "close": 0.2876394, "volume": null}, {"date": "1992-04-02", "close": 0.2868535, "volume": 234126.0}, {"date": "1992-04-03", "close": 0.2868535, "volume": null}, {"date": "1992-04-06", "close": 0.2868535, "volume": null}, {"date": "1992-04-07", "close": 0.2868535, "volume": null}, {"date": "1992-04-08", "close": 0.2868535, "volume": 508971.0}, {"date": "1992-04-09", "close": 0.2868535, "volume": 417356.0}, {"date": "1992-04-10", "close": 0.2868535, "volume": null}, {"date": "1992-04-13", "close": 0.2868535, "volume": 2850235.0}, {"date": "1992-04-14", "close": 0.2868535, "volume": null}, {"date": "1992-04-15", "close": 0.2868535, "volume": null}, {"date": "1992-04-16", "close": 0.2868535, "volume": null}, {"date": "1992-04-17", "close": 0.2868535, "volume": null}, {"date": "1992-04-20", "close": 0.2868535, "volume": null}, {"date": "1992-04-21", "close": 0.2868535, "volume": null}, {"date": "1992-04-22", "close": 0.2868535, "volume": null}, {"date": "1992-04-23", "close": 0.2868535, "volume": null}, {"date": "1992-04-24", "close": 0.2868535, "volume": null}, {"date": "1992-04-27", "close": 0.2868535, "volume": null}, {"date": "1992-04-28", "close": 0.2868535, "volume": null}, {"date": "1992-04-29", "close": 0.2868535, "volume": 40718.0}, {"date": "1992-04-30", "close": 0.2868535, "volume": 50897.0}, {"date": "1992-05-01", "close": 0.2868535, "volume": 50897.0}, {"date": "1992-05-04", "close": 0.2868535, "volume": null}, {"date": "1992-05-05", "close": 0.2868535, "volume": null}, {"date": "1992-05-06", "close": 0.2868535, "volume": null}, {"date": "1992-05-07", "close": 0.2868535, "volume": null}, {"date": "1992-05-08", "close": 0.2868535, "volume": null}, {"date": "1992-05-11", "close": 0.282924, "volume": 25449.0}, {"date": "1992-05-12", "close": 0.282924, "volume": 328286.0}, {"date": "1992-05-13", "close": 0.282924, "volume": null}, {"date": "1992-05-14", "close": 0.282924, "volume": null}, {"date": "1992-05-15", "close": 0.282924, "volume": null}, {"date": "1992-05-18", "close": 0.282924, "volume": null}, {"date": "1992-05-19", "close": 0.282924, "volume": null}, {"date": "1992-05-20", "close": 0.282924, "volume": 81435.0}, {"date": "1992-05-21", "close": 0.282924, "volume": null}, {"date": "1992-05-22", "close": 0.282924, "volume": null}, {"date": "1992-05-25", "close": 0.282924, "volume": null}, {"date": "1992-05-26", "close": 0.282924, "volume": null}, {"date": "1992-05-27", "close": 0.282924, "volume": null}, {"date": "1992-05-28", "close": 0.282924, "volume": null}, {"date": "1992-05-29", "close": 0.282924, "volume": null}, {"date": "1992-06-01", "close": 0.282924, "volume": null}, {"date": "1992-06-02", "close": 0.282924, "volume": null}, {"date": "1992-06-03", "close": 0.282924, "volume": null}, {"date": "1992-06-04", "close": 0.28095925, "volume": 101794.0}, {"date": "1992-06-05", "close": 0.28095925, "volume": null}, {"date": "1992-06-08", "close": 0.28095925, "volume": null}, {"date": "1992-06-09", "close": 0.28095925, "volume": 25449.0}, {"date": "1992-06-10", "close": 0.28095925, "volume": null}, {"date": "1992-06-11", "close": 0.28095925, "volume": 89070.0}, {"date": "1992-06-12", "close": 0.28095925, "volume": null}, {"date": "1992-06-15", "close": 0.28095925, "volume": null}, {"date": "1992-06-16", "close": 0.28095925, "volume": 27993.0}, {"date": "1992-06-17", "close": 0.28095925, "volume": 10179.0}, {"date": "1992-06-18", "close": 0.28095925, "volume": null}, {"date": "1992-06-19", "close": 0.28095925, "volume": null}, {"date": "1992-06-22", "close": 0.2789945, "volume": 17814.0}, {"date": "1992-06-23", "close": 0.2789945, "volume": 55987.0}, {"date": "1992-06-24", "close": 0.2789945, "volume": null}, {"date": "1992-06-25", "close": 0.2789945, "volume": null}, {"date": "1992-06-26", "close": 0.2789945, "volume": null}, {"date": "1992-06-29", "close": 0.2789945, "volume": null}, {"date": "1992-06-30", "close": 0.2789945, "volume": null}, {"date": "1992-07-01", "close": 0.2789945, "volume": 50897.0}, {"date": "1992-07-02", "close": 0.2789945, "volume": null}, {"date": "1992-07-03", "close": 0.2789945, "volume": null}, {"date": "1992-07-06", "close": 0.2789945, "volume": null}, {"date": "1992-07-07", "close": 0.2789945, "volume": null}, {"date": "1992-07-08", "close": 0.2711355, "volume": 91615.0}, {"date": "1992-07-09", "close": 0.2711355, "volume": 15269.0}, {"date": "1992-07-10", "close": 0.2711355, "volume": 748187.0}, {"date": "1992-07-13", "close": 0.2711355, "volume": 1017941.0}, {"date": "1992-07-14", "close": 0.267206, "volume": 488612.0}, {"date": "1992-07-15", "close": 0.267206, "volume": null}, {"date": "1992-07-16", "close": 0.267206, "volume": null}, {"date": "1992-07-17", "close": 0.267206, "volume": null}, {"date": "1992-07-20", "close": 0.267206, "volume": null}, {"date": "1992-07-21", "close": 0.267206, "volume": null}, {"date": "1992-07-22", "close": 0.267206, "volume": null}, {"date": "1992-07-23", "close": 0.267206, "volume": null}, {"date": "1992-07-24", "close": 0.267206, "volume": null}, {"date": "1992-07-27", "close": 0.26759895, "volume": 2763710.0}, {"date": "1992-07-28", "close": 0.26759895, "volume": 2545.0}, {"date": "1992-07-29", "close": 0.26759895, "volume": null}, {"date": "1992-07-30", "close": 0.26759895, "volume": null}, {"date": "1992-07-31", "close": 0.26759895, "volume": null}, {"date": "1992-08-03", "close": 0.26759895, "volume": null}, {"date": "1992-08-04", "close": 0.26759895, "volume": null}, {"date": "1992-08-05", "close": 0.26759895, "volume": null}, {"date": "1992-08-06", "close": 0.26759895, "volume": null}, {"date": "1992-08-07", "close": 0.26759895, "volume": null}, {"date": "1992-08-10", "close": 0.26759895, "volume": null}, {"date": "1992-08-11", "close": 0.26759895, "volume": null}, {"date": "1992-08-12", "close": 0.26759895, "volume": null}, {"date": "1992-08-13", "close": 0.26759895, "volume": null}, {"date": "1992-08-14", "close": 0.26759895, "volume": null}, {"date": "1992-08-17", "close": 0.2711355, "volume": 272299.0}, {"date": "1992-08-18", "close": 0.2711355, "volume": null}, {"date": "1992-08-19", "close": 0.2711355, "volume": null}, {"date": "1992-08-20", "close": 0.2711355, "volume": null}, {"date": "1992-08-21", "close": 0.2711355, "volume": 2544853.0}, {"date": "1992-08-24", "close": 0.2711355, "volume": null}, {"date": "1992-08-25", "close": 0.2711355, "volume": null}, {"date": "1992-08-26", "close": 0.2711355, "volume": null}, {"date": "1992-08-27", "close": 0.267206, "volume": 127243.0}, {"date": "1992-08-28", "close": 0.267206, "volume": null}, {"date": "1992-08-31", "close": 0.267206, "volume": null}, {"date": "1992-09-01", "close": 0.267206, "volume": null}, {"date": "1992-09-02", "close": 0.267206, "volume": null}, {"date": "1992-09-03", "close": 0.267206, "volume": null}, {"date": "1992-09-04", "close": 0.267206, "volume": null}, {"date": "1992-09-07", "close": 0.2687778, "volume": 254485.0}, {"date": "1992-09-08", "close": 0.2687778, "volume": null}, {"date": "1992-09-09", "close": 0.2687778, "volume": null}, {"date": "1992-09-10", "close": 0.2687778, "volume": null}, {"date": "1992-09-11", "close": 0.2687778, "volume": null}, {"date": "1992-09-14", "close": 0.2687778, "volume": null}, {"date": "1992-09-15", "close": 0.2687778, "volume": null}, {"date": "1992-09-16", "close": 0.2687778, "volume": null}, {"date": "1992-09-17", "close": 0.2687778, "volume": null}, {"date": "1992-09-18", "close": 0.2687778, "volume": null}, {"date": "1992-09-21", "close": 0.2687778, "volume": null}, {"date": "1992-09-22", "close": 0.2687778, "volume": null}, {"date": "1992-09-23", "close": 0.267206, "volume": 30538.0}, {"date": "1992-09-24", "close": 0.267206, "volume": null}, {"date": "1992-09-25", "close": 0.267206, "volume": null}, {"date": "1992-09-28", "close": 0.267206, "volume": null}, {"date": "1992-09-29", "close": 0.267206, "volume": null}, {"date": "1992-09-30", "close": 0.267206, "volume": null}, {"date": "1992-10-01", "close": 0.267206, "volume": null}, {"date": "1992-10-02", "close": 0.267206, "volume": null}, {"date": "1992-10-05", "close": 0.267206, "volume": null}, {"date": "1992-10-06", "close": 0.267206, "volume": null}, {"date": "1992-10-07", "close": 0.267206, "volume": null}, {"date": "1992-10-08", "close": 0.267206, "volume": null}, {"date": "1992-10-09", "close": 0.267206, "volume": null}, {"date": "1992-10-12", "close": 0.267206, "volume": null}, {"date": "1992-10-13", "close": 0.267206, "volume": null}, {"date": "1992-10-14", "close": 0.267206, "volume": null}, {"date": "1992-10-15", "close": 0.267206, "volume": null}, {"date": "1992-10-16", "close": 0.267206, "volume": null}, {"date": "1992-10-19", "close": 0.267206, "volume": null}, {"date": "1992-10-20", "close": 0.267206, "volume": null}, {"date": "1992-10-21", "close": 0.267206, "volume": null}, {"date": "1992-10-22", "close": 0.267206, "volume": null}, {"date": "1992-10-23", "close": 0.267206, "volume": null}, {"date": "1992-10-26", "close": 0.267206, "volume": null}, {"date": "1992-10-27", "close": 0.267206, "volume": null}, {"date": "1992-10-28", "close": 0.267206, "volume": null}, {"date": "1992-10-29", "close": 0.267206, "volume": null}, {"date": "1992-10-30", "close": 0.267206, "volume": null}, {"date": "1992-11-02", "close": 0.267206, "volume": null}, {"date": "1992-11-03", "close": 0.267206, "volume": null}, {"date": "1992-11-04", "close": 0.267206, "volume": null}, {"date": "1992-11-05", "close": 0.267206, "volume": null}, {"date": "1992-11-06", "close": 0.267206, "volume": null}, {"date": "1992-11-09", "close": 0.2632765, "volume": 50897.0}, {"date": "1992-11-10", "close": 0.2632765, "volume": null}, {"date": "1992-11-11", "close": 0.2632765, "volume": null}, {"date": "1992-11-12", "close": 0.2632765, "volume": null}, {"date": "1992-11-13", "close": 0.2632765, "volume": null}, {"date": "1992-11-16", "close": 0.2632765, "volume": null}, {"date": "1992-11-17", "close": 0.2632765, "volume": null}, {"date": "1992-11-18", "close": 0.2632765, "volume": null}, {"date": "1992-11-19", "close": 0.2632765, "volume": null}, {"date": "1992-11-20", "close": 0.2632765, "volume": null}, {"date": "1992-11-23", "close": 0.2632765, "volume": null}, {"date": "1992-11-24", "close": 0.2632765, "volume": null}, {"date": "1992-11-25", "close": 0.2632765, "volume": 104339.0}, {"date": "1992-11-26", "close": 0.2632765, "volume": null}, {"date": "1992-11-27", "close": 0.2632765, "volume": null}, {"date": "1992-11-30", "close": 0.2632765, "volume": null}, {"date": "1992-12-01", "close": 0.2632765, "volume": null}, {"date": "1992-12-02", "close": 0.2554175, "volume": 2545.0}, {"date": "1992-12-03", "close": 0.2554175, "volume": null}, {"date": "1992-12-04", "close": 0.251488, "volume": 15269.0}, {"date": "1992-12-07", "close": 0.251488, "volume": null}, {"date": "1992-12-08", "close": 0.2632765, "volume": 7635.0}, {"date": "1992-12-09", "close": 0.2632765, "volume": null}, {"date": "1992-12-10", "close": 0.2632765, "volume": null}, {"date": "1992-12-11", "close": 0.2632765, "volume": null}, {"date": "1992-12-14", "close": 0.2632765, "volume": null}, {"date": "1992-12-15", "close": 0.2632765, "volume": null}, {"date": "1992-12-16", "close": 0.2632765, "volume": null}, {"date": "1992-12-17", "close": 0.2632765, "volume": null}, {"date": "1992-12-18", "close": 0.267206, "volume": 5090.0}, {"date": "1992-12-21", "close": 0.267206, "volume": 117063.0}, {"date": "1992-12-22", "close": 0.267206, "volume": null}, {"date": "1992-12-23", "close": 0.267206, "volume": null}, {"date": "1992-12-24", "close": 0.267206, "volume": null}, {"date": "1992-12-25", "close": 0.267206, "volume": null}, {"date": "1992-12-28", "close": 0.267206, "volume": null}, {"date": "1992-12-29", "close": 0.267206, "volume": null}, {"date": "1992-12-30", "close": 0.267206, "volume": null}, {"date": "1992-12-31", "close": 0.267206, "volume": null}, {"date": "1993-01-01", "close": 0.267206, "volume": null}, {"date": "1993-01-04", "close": 0.267206, "volume": null}, {"date": "1993-01-05", "close": 0.267206, "volume": null}, {"date": "1993-01-06", "close": 0.267206, "volume": 198499.0}, {"date": "1993-01-07", "close": 0.267206, "volume": null}, {"date": "1993-01-08", "close": 0.267206, "volume": 25449.0}, {"date": "1993-01-11", "close": 0.26917075, "volume": 508971.0}, {"date": "1993-01-12", "close": 0.2711355, "volume": 511515.0}, {"date": "1993-01-13", "close": 0.2711355, "volume": 127243.0}, {"date": "1993-01-14", "close": 0.2711355, "volume": 61076.0}, {"date": "1993-01-15", "close": 0.2711355, "volume": null}, {"date": "1993-01-18", "close": 0.2711355, "volume": null}, {"date": "1993-01-19", "close": 0.2711355, "volume": null}, {"date": "1993-01-20", "close": 0.2711355, "volume": null}, {"date": "1993-01-21", "close": 0.2711355, "volume": null}, {"date": "1993-01-22", "close": 0.26917075, "volume": 254485.0}, {"date": "1993-01-25", "close": 0.26917075, "volume": null}, {"date": "1993-01-26", "close": 0.26917075, "volume": null}, {"date": "1993-01-27", "close": 0.26917075, "volume": null}, {"date": "1993-01-28", "close": 0.26917075, "volume": null}, {"date": "1993-01-29", "close": 0.26917075, "volume": null}, {"date": "1993-02-01", "close": 0.26917075, "volume": null}, {"date": "1993-02-02", "close": 0.26917075, "volume": null}, {"date": "1993-02-03", "close": 0.2703496, "volume": 203588.0}, {"date": "1993-02-04", "close": 0.2703496, "volume": null}, {"date": "1993-02-05", "close": 0.2703496, "volume": null}, {"date": "1993-02-08", "close": 0.2703496, "volume": null}, {"date": "1993-02-09", "close": 0.2703496, "volume": null}, {"date": "1993-02-10", "close": 0.2703496, "volume": null}, {"date": "1993-02-11", "close": 0.2703496, "volume": null}, {"date": "1993-02-12", "close": 0.275065, "volume": 15269.0}, {"date": "1993-02-15", "close": 0.2632765, "volume": 216313.0}, {"date": "1993-02-16", "close": 0.2632765, "volume": null}, {"date": "1993-02-17", "close": 0.2632765, "volume": 38173.0}, {"date": "1993-02-18", "close": 0.2632765, "volume": null}, {"date": "1993-02-19", "close": 0.2632765, "volume": null}, {"date": "1993-02-22", "close": 0.2632765, "volume": null}, {"date": "1993-02-23", "close": 0.2632765, "volume": null}, {"date": "1993-02-24", "close": 0.2632765, "volume": null}, {"date": "1993-02-25", "close": 0.2632765, "volume": null}, {"date": "1993-02-26", "close": 0.2640624, "volume": 89070.0}, {"date": "1993-03-01", "close": 0.2640624, "volume": null}, {"date": "1993-03-02", "close": 0.2640624, "volume": null}, {"date": "1993-03-03", "close": 0.2640624, "volume": null}, {"date": "1993-03-04", "close": 0.2640624, "volume": null}, {"date": "1993-03-05", "close": 0.2640624, "volume": null}, {"date": "1993-03-08", "close": 0.2640624, "volume": null}, {"date": "1993-03-09", "close": 0.2640624, "volume": null}, {"date": "1993-03-10", "close": 0.2640624, "volume": null}, {"date": "1993-03-11", "close": 0.2640624, "volume": null}, {"date": "1993-03-12", "close": 0.267206, "volume": 25449.0}, {"date": "1993-03-15", "close": 0.267206, "volume": null}, {"date": "1993-03-16", "close": 0.267206, "volume": null}, {"date": "1993-03-17", "close": 0.267206, "volume": null}, {"date": "1993-03-18", "close": 0.267206, "volume": null}, {"date": "1993-03-19", "close": 0.267206, "volume": null}, {"date": "1993-03-22", "close": 0.267206, "volume": null}, {"date": "1993-03-23", "close": 0.2774227, "volume": 2545.0}, {"date": "1993-03-24", "close": 0.2774227, "volume": null}, {"date": "1993-03-25", "close": 0.2774227, "volume": null}, {"date": "1993-03-26", "close": 0.2774227, "volume": null}, {"date": "1993-03-29", "close": 0.2774227, "volume": null}, {"date": "1993-03-30", "close": 0.275065, "volume": 5090.0}, {"date": "1993-03-31", "close": 0.27702975, "volume": 5090.0}, {"date": "1993-04-01", "close": 0.27702975, "volume": 50897.0}, {"date": "1993-04-02", "close": 0.27702975, "volume": null}, {"date": "1993-04-05", "close": 0.27702975, "volume": null}, {"date": "1993-04-06", "close": 0.27702975, "volume": null}, {"date": "1993-04-07", "close": 0.27702975, "volume": null}, {"date": "1993-04-08", "close": 0.27702975, "volume": null}, {"date": "1993-04-09", "close": 0.27702975, "volume": null}, {"date": "1993-04-12", "close": 0.27702975, "volume": null}, {"date": "1993-04-13", "close": 0.27702975, "volume": null}, {"date": "1993-04-14", "close": 0.27702975, "volume": null}, {"date": "1993-04-15", "close": 0.27702975, "volume": null}, {"date": "1993-04-16", "close": 0.27702975, "volume": null}, {"date": "1993-04-19", "close": 0.27702975, "volume": null}, {"date": "1993-04-20", "close": 0.27702975, "volume": null}, {"date": "1993-04-21", "close": 0.27702975, "volume": 213768.0}, {"date": "1993-04-22", "close": 0.27702975, "volume": null}, {"date": "1993-04-23", "close": 0.27702975, "volume": null}, {"date": "1993-04-26", "close": 0.27702975, "volume": null}, {"date": "1993-04-27", "close": 0.27702975, "volume": null}, {"date": "1993-04-28", "close": 0.27702975, "volume": null}, {"date": "1993-04-29", "close": 0.27702975, "volume": null}, {"date": "1993-04-30", "close": 0.27702975, "volume": 132332.0}, {"date": "1993-05-03", "close": 0.27702975, "volume": null}, {"date": "1993-05-04", "close": 0.27702975, "volume": null}, {"date": "1993-05-05", "close": 0.27702975, "volume": null}, {"date": "1993-05-06", "close": 0.27702975, "volume": null}, {"date": "1993-05-07", "close": 0.27702975, "volume": null}, {"date": "1993-05-10", "close": 0.27702975, "volume": null}, {"date": "1993-05-11", "close": 0.27702975, "volume": null}, {"date": "1993-05-12", "close": 0.2774227, "volume": 71256.0}, {"date": "1993-05-13", "close": 0.2774227, "volume": null}, {"date": "1993-05-14", "close": 0.2774227, "volume": null}, {"date": "1993-05-17", "close": 0.2774227, "volume": null}, {"date": "1993-05-18", "close": 0.2774227, "volume": null}, {"date": "1993-05-19", "close": 0.28095925, "volume": 229037.0}, {"date": "1993-05-20", "close": 0.28095925, "volume": null}, {"date": "1993-05-21", "close": 0.28095925, "volume": null}, {"date": "1993-05-24", "close": 0.28095925, "volume": 15269.0}, {"date": "1993-05-25", "close": 0.28095925, "volume": null}, {"date": "1993-05-26", "close": 0.28095925, "volume": null}, {"date": "1993-05-27", "close": 0.28095925, "volume": 12724.0}, {"date": "1993-05-28", "close": 0.28095925, "volume": null}, {"date": "1993-05-31", "close": 0.28095925, "volume": null}, {"date": "1993-06-01", "close": 0.28095925, "volume": null}, {"date": "1993-06-02", "close": 0.28095925, "volume": null}, {"date": "1993-06-03", "close": 0.28095925, "volume": null}, {"date": "1993-06-04", "close": 0.28095925, "volume": 76346.0}, {"date": "1993-06-07", "close": 0.28095925, "volume": null}, {"date": "1993-06-08", "close": 0.28095925, "volume": null}, {"date": "1993-06-09", "close": 0.28095925, "volume": null}, {"date": "1993-06-10", "close": 0.28095925, "volume": null}, {"date": "1993-06-11", "close": 0.28095925, "volume": null}, {"date": "1993-06-14", "close": 0.28095925, "volume": null}, {"date": "1993-06-15", "close": 0.28095925, "volume": null}, {"date": "1993-06-16", "close": 0.28095925, "volume": null}, {"date": "1993-06-17", "close": 0.28095925, "volume": null}, {"date": "1993-06-18", "close": 0.28095925, "volume": null}, {"date": "1993-06-21", "close": 0.2813522, "volume": 25449.0}, {"date": "1993-06-22", "close": 0.2813522, "volume": 25449.0}, {"date": "1993-06-23", "close": 0.2813522, "volume": 35628.0}, {"date": "1993-06-24", "close": 0.2813522, "volume": null}, {"date": "1993-06-25", "close": 0.2813522, "volume": null}, {"date": "1993-06-28", "close": 0.282924, "volume": 71256.0}, {"date": "1993-06-29", "close": 0.282924, "volume": null}, {"date": "1993-06-30", "close": 0.282924, "volume": null}, {"date": "1993-07-01", "close": 0.282924, "volume": null}, {"date": "1993-07-02", "close": 0.28095925, "volume": 2545.0}, {"date": "1993-07-05", "close": 0.28095925, "volume": 25449.0}, {"date": "1993-07-06", "close": 0.28095925, "volume": null}, {"date": "1993-07-07", "close": 0.28095925, "volume": null}, {"date": "1993-07-08", "close": 0.28095925, "volume": 381728.0}, {"date": "1993-07-09", "close": 0.28095925, "volume": null}, {"date": "1993-07-12", "close": 0.28095925, "volume": null}, {"date": "1993-07-13", "close": 0.28095925, "volume": null}, {"date": "1993-07-14", "close": 0.28095925, "volume": null}, {"date": "1993-07-15", "close": 0.28095925, "volume": null}, {"date": "1993-07-16", "close": 0.28095925, "volume": null}, {"date": "1993-07-19", "close": 0.28095925, "volume": 61076.0}, {"date": "1993-07-20", "close": 0.28095925, "volume": null}, {"date": "1993-07-21", "close": 0.28095925, "volume": null}, {"date": "1993-07-22", "close": 0.28095925, "volume": null}, {"date": "1993-07-23", "close": 0.28095925, "volume": 10179.0}, {"date": "1993-07-26", "close": 0.28095925, "volume": null}, {"date": "1993-07-27", "close": 0.28095925, "volume": null}, {"date": "1993-07-28", "close": 0.28095925, "volume": null}, {"date": "1993-07-29", "close": 0.28095925, "volume": null}, {"date": "1993-07-30", "close": 0.28095925, "volume": null}, {"date": "1993-08-02", "close": 0.28095925, "volume": 50897.0}, {"date": "1993-08-03", "close": 0.28095925, "volume": null}, {"date": "1993-08-04", "close": 0.28095925, "volume": null}, {"date": "1993-08-05", "close": 0.28095925, "volume": 76346.0}, {"date": "1993-08-06", "close": 0.28095925, "volume": null}, {"date": "1993-08-09", "close": 0.28095925, "volume": 254485.0}, {"date": "1993-08-10", "close": 0.282924, "volume": 76346.0}, {"date": "1993-08-11", "close": 0.282924, "volume": null}, {"date": "1993-08-12", "close": 0.282924, "volume": null}, {"date": "1993-08-13", "close": 0.282924, "volume": 20359.0}, {"date": "1993-08-16", "close": 0.282924, "volume": null}, {"date": "1993-08-17", "close": 0.282924, "volume": null}, {"date": "1993-08-18", "close": 0.28095925, "volume": 40718.0}, {"date": "1993-08-19", "close": 0.28095925, "volume": null}, {"date": "1993-08-20", "close": 0.28095925, "volume": 45807.0}, {"date": "1993-08-23", "close": 0.28095925, "volume": null}, {"date": "1993-08-24", "close": 0.28095925, "volume": null}, {"date": "1993-08-25", "close": 0.28095925, "volume": null}, {"date": "1993-08-26", "close": 0.28095925, "volume": null}, {"date": "1993-08-27", "close": 0.28095925, "volume": null}, {"date": "1993-08-30", "close": 0.28095925, "volume": null}, {"date": "1993-08-31", "close": 0.28095925, "volume": null}, {"date": "1993-09-01", "close": 0.28095925, "volume": null}, {"date": "1993-09-02", "close": 0.282924, "volume": 35628.0}, {"date": "1993-09-03", "close": 0.282924, "volume": 76346.0}, {"date": "1993-09-06", "close": 0.282924, "volume": null}, {"date": "1993-09-07", "close": 0.282924, "volume": null}, {"date": "1993-09-08", "close": 0.282924, "volume": null}, {"date": "1993-09-09", "close": 0.282924, "volume": null}, {"date": "1993-09-10", "close": 0.2868535, "volume": 101794.0}, {"date": "1993-09-13", "close": 0.2868535, "volume": null}, {"date": "1993-09-14", "close": 0.28881825, "volume": 2504135.0}, {"date": "1993-09-15", "close": 0.28881825, "volume": null}, {"date": "1993-09-16", "close": 0.290783, "volume": 575137.0}, {"date": "1993-09-17", "close": 0.290783, "volume": null}, {"date": "1993-09-20", "close": 0.290783, "volume": null}, {"date": "1993-09-21", "close": 0.290783, "volume": null}, {"date": "1993-09-22", "close": 0.290783, "volume": null}, {"date": "1993-09-23", "close": 0.290783, "volume": null}, {"date": "1993-09-24", "close": 0.290783, "volume": null}, {"date": "1993-09-27", "close": 0.290783, "volume": null}, {"date": "1993-09-28", "close": 0.290783, "volume": null}, {"date": "1993-09-29", "close": 0.290783, "volume": null}, {"date": "1993-09-30", "close": 0.290783, "volume": null}, {"date": "1993-10-01", "close": 0.290783, "volume": null}, {"date": "1993-10-04", "close": 0.290783, "volume": null}, {"date": "1993-10-05", "close": 0.290783, "volume": null}, {"date": "1993-10-06", "close": 0.290783, "volume": null}, {"date": "1993-10-07", "close": 0.290783, "volume": 25449.0}, {"date": "1993-10-08", "close": 0.290783, "volume": null}, {"date": "1993-10-11", "close": 0.290783, "volume": null}, {"date": "1993-10-12", "close": 0.290783, "volume": null}, {"date": "1993-10-13", "close": 0.2947125, "volume": 216313.0}, {"date": "1993-10-14", "close": 0.2947125, "volume": null}, {"date": "1993-10-15", "close": 0.2947125, "volume": null}, {"date": "1993-10-18", "close": 0.298642, "volume": 25449.0}, {"date": "1993-10-19", "close": 0.298642, "volume": null}, {"date": "1993-10-20", "close": 0.298642, "volume": null}, {"date": "1993-10-21", "close": 0.298642, "volume": null}, {"date": "1993-10-22", "close": 0.298642, "volume": null}, {"date": "1993-10-25", "close": 0.298642, "volume": null}, {"date": "1993-10-26", "close": 0.298642, "volume": null}, {"date": "1993-10-27", "close": 0.298642, "volume": null}, {"date": "1993-10-28", "close": 0.298642, "volume": null}, {"date": "1993-10-29", "close": 0.298642, "volume": null}, {"date": "1993-11-01", "close": 0.298642, "volume": null}, {"date": "1993-11-02", "close": 0.298642, "volume": null}, {"date": "1993-11-03", "close": 0.298642, "volume": 50897.0}, {"date": "1993-11-04", "close": 0.298642, "volume": null}, {"date": "1993-11-05", "close": 0.298642, "volume": null}, {"date": "1993-11-08", "close": 0.298642, "volume": null}, {"date": "1993-11-09", "close": 0.298642, "volume": null}, {"date": "1993-11-10", "close": 0.298642, "volume": null}, {"date": "1993-11-11", "close": 0.298642, "volume": null}, {"date": "1993-11-12", "close": 0.298642, "volume": null}, {"date": "1993-11-15", "close": 0.298642, "volume": null}, {"date": "1993-11-16", "close": 0.298642, "volume": null}, {"date": "1993-11-17", "close": 0.298642, "volume": null}, {"date": "1993-11-18", "close": 0.298642, "volume": null}, {"date": "1993-11-19", "close": 0.298642, "volume": null}, {"date": "1993-11-22", "close": 0.298642, "volume": null}, {"date": "1993-11-23", "close": 0.298642, "volume": null}, {"date": "1993-11-24", "close": 0.298642, "volume": null}, {"date": "1993-11-25", "close": 0.298642, "volume": 114518.0}, {"date": "1993-11-26", "close": 0.298642, "volume": 2545.0}, {"date": "1993-11-29", "close": 0.298642, "volume": null}, {"date": "1993-11-30", "close": 0.298642, "volume": null}, {"date": "1993-12-01", "close": 0.298642, "volume": 50897.0}, {"date": "1993-12-02", "close": 0.298642, "volume": null}, {"date": "1993-12-03", "close": 0.298642, "volume": null}, {"date": "1993-12-06", "close": 0.298642, "volume": null}, {"date": "1993-12-07", "close": 0.298642, "volume": null}, {"date": "1993-12-08", "close": 0.298642, "volume": null}, {"date": "1993-12-09", "close": 0.298642, "volume": 76346.0}, {"date": "1993-12-10", "close": 0.30060675, "volume": 25449.0}, {"date": "1993-12-13", "close": 0.30060675, "volume": 50897.0}, {"date": "1993-12-14", "close": 0.30060675, "volume": null}, {"date": "1993-12-15", "close": 0.30060675, "volume": null}, {"date": "1993-12-16", "close": 0.30060675, "volume": null}, {"date": "1993-12-17", "close": 0.30060675, "volume": null}, {"date": "1993-12-20", "close": 0.30060675, "volume": null}, {"date": "1993-12-21", "close": 0.30060675, "volume": null}, {"date": "1993-12-22", "close": 0.30060675, "volume": null}, {"date": "1993-12-23", "close": 0.30060675, "volume": null}, {"date": "1993-12-24", "close": 0.30060675, "volume": null}, {"date": "1993-12-27", "close": 0.30060675, "volume": null}, {"date": "1993-12-28", "close": 0.30060675, "volume": null}, {"date": "1993-12-29", "close": 0.30060675, "volume": null}, {"date": "1993-12-30", "close": 0.30060675, "volume": null}, {"date": "1993-12-31", "close": 0.30060675, "volume": null}, {"date": "1994-01-03", "close": 0.30060675, "volume": null}, {"date": "1994-01-04", "close": 0.30060675, "volume": null}, {"date": "1994-01-05", "close": 0.30060675, "volume": null}, {"date": "1994-01-06", "close": 0.30060675, "volume": 2331085.0}, {"date": "1994-01-07", "close": 0.30060675, "volume": null}, {"date": "1994-01-10", "close": 0.30060675, "volume": 17814.0}, {"date": "1994-01-11", "close": 0.30060675, "volume": 7635.0}, {"date": "1994-01-12", "close": 0.29667725, "volume": 7635.0}, {"date": "1994-01-13", "close": 0.29667725, "volume": null}, {"date": "1994-01-14", "close": 0.29667725, "volume": null}, {"date": "1994-01-17", "close": 0.29667725, "volume": null}, {"date": "1994-01-18", "close": 0.29667725, "volume": null}, {"date": "1994-01-19", "close": 0.29667725, "volume": null}, {"date": "1994-01-20", "close": 0.29667725, "volume": null}, {"date": "1994-01-21", "close": 0.29667725, "volume": null}, {"date": "1994-01-24", "close": 0.29667725, "volume": null}, {"date": "1994-01-25", "close": 0.29667725, "volume": null}, {"date": "1994-01-26", "close": 0.29667725, "volume": null}, {"date": "1994-01-27", "close": 0.29667725, "volume": null}, {"date": "1994-01-28", "close": 0.29667725, "volume": null}, {"date": "1994-01-31", "close": 0.31436, "volume": 7635.0}, {"date": "1994-02-01", "close": 0.31436, "volume": null}, {"date": "1994-02-02", "close": 0.31436, "volume": null}, {"date": "1994-02-03", "close": 0.31436, "volume": null}, {"date": "1994-02-04", "close": 0.322219, "volume": 17814.0}, {"date": "1994-02-07", "close": 0.322219, "volume": null}, {"date": "1994-02-08", "close": 0.322219, "volume": null}, {"date": "1994-02-09", "close": 0.322219, "volume": null}, {"date": "1994-02-10", "close": 0.31436, "volume": 25449.0}, {"date": "1994-02-11", "close": 0.31632475, "volume": 5090.0}, {"date": "1994-02-14", "close": 0.31436, "volume": 71256.0}, {"date": "1994-02-15", "close": 0.31436, "volume": null}, {"date": "1994-02-16", "close": 0.31436, "volume": null}, {"date": "1994-02-17", "close": 0.31436, "volume": 127243.0}, {"date": "1994-02-18", "close": 0.31436, "volume": null}, {"date": "1994-02-21", "close": 0.306501, "volume": 81435.0}, {"date": "1994-02-22", "close": 0.306501, "volume": null}, {"date": "1994-02-23", "close": 0.306501, "volume": null}, {"date": "1994-02-24", "close": 0.306501, "volume": null}, {"date": "1994-02-25", "close": 0.31239525, "volume": 20359.0}, {"date": "1994-02-28", "close": 0.31239525, "volume": null}, {"date": "1994-03-01", "close": 0.31239525, "volume": null}, {"date": "1994-03-02", "close": 0.31239525, "volume": null}, {"date": "1994-03-03", "close": 0.31239525, "volume": null}, {"date": "1994-03-04", "close": 0.31239525, "volume": null}, {"date": "1994-03-07", "close": 0.31239525, "volume": null}, {"date": "1994-03-08", "close": 0.31239525, "volume": null}, {"date": "1994-03-09", "close": 0.31239525, "volume": null}, {"date": "1994-03-10", "close": 0.31239525, "volume": null}, {"date": "1994-03-11", "close": 0.31239525, "volume": 254485.0}, {"date": "1994-03-14", "close": 0.31239525, "volume": null}, {"date": "1994-03-15", "close": 0.31239525, "volume": null}, {"date": "1994-03-16", "close": 0.31239525, "volume": null}, {"date": "1994-03-17", "close": 0.31239525, "volume": null}, {"date": "1994-03-18", "close": 0.31239525, "volume": null}, {"date": "1994-03-21", "close": 0.31239525, "volume": null}, {"date": "1994-03-22", "close": 0.31239525, "volume": null}, {"date": "1994-03-23", "close": 0.31239525, "volume": null}, {"date": "1994-03-24", "close": 0.31239525, "volume": null}, {"date": "1994-03-25", "close": 0.31239525, "volume": null}, {"date": "1994-03-28", "close": 0.31239525, "volume": null}, {"date": "1994-03-29", "close": 0.31239525, "volume": null}, {"date": "1994-03-30", "close": 0.31239525, "volume": null}, {"date": "1994-03-31", "close": 0.31239525, "volume": null}, {"date": "1994-04-01", "close": 0.31239525, "volume": null}, {"date": "1994-04-04", "close": 0.31239525, "volume": null}, {"date": "1994-04-05", "close": 0.31239525, "volume": null}, {"date": "1994-04-06", "close": 0.31239525, "volume": null}, {"date": "1994-04-07", "close": 0.31239525, "volume": null}, {"date": "1994-04-08", "close": 0.31239525, "volume": null}, {"date": "1994-04-11", "close": 0.31239525, "volume": null}, {"date": "1994-04-12", "close": 0.31239525, "volume": null}, {"date": "1994-04-13", "close": 0.31239525, "volume": null}, {"date": "1994-04-14", "close": 0.31239525, "volume": null}, {"date": "1994-04-15", "close": 0.31239525, "volume": null}, {"date": "1994-04-18", "close": 0.31239525, "volume": null}, {"date": "1994-04-19", "close": 0.31239525, "volume": null}, {"date": "1994-04-20", "close": 0.31239525, "volume": null}, {"date": "1994-04-21", "close": 0.31239525, "volume": null}, {"date": "1994-04-22", "close": 0.31239525, "volume": null}, {"date": "1994-04-25", "close": 0.31239525, "volume": null}, {"date": "1994-04-26", "close": 0.31239525, "volume": null}, {"date": "1994-04-27", "close": 0.31436, "volume": 185774.0}, {"date": "1994-04-28", "close": 0.31436, "volume": 1272427.0}, {"date": "1994-04-29", "close": 0.31436, "volume": null}, {"date": "1994-05-02", "close": 0.31436, "volume": null}, {"date": "1994-05-03", "close": 0.31436, "volume": null}, {"date": "1994-05-04", "close": 0.31436, "volume": null}, {"date": "1994-05-05", "close": 0.31436, "volume": null}, {"date": "1994-05-06", "close": 0.31436, "volume": null}, {"date": "1994-05-09", "close": 0.31436, "volume": null}, {"date": "1994-05-10", "close": 0.31436, "volume": null}, {"date": "1994-05-11", "close": 0.31436, "volume": null}, {"date": "1994-05-12", "close": 0.31436, "volume": null}, {"date": "1994-05-13", "close": 0.31436, "volume": null}, {"date": "1994-05-16", "close": 0.31436, "volume": null}, {"date": "1994-05-17", "close": 0.31436, "volume": null}, {"date": "1994-05-18", "close": 0.31436, "volume": null}, {"date": "1994-05-19", "close": 0.31436, "volume": null}, {"date": "1994-05-20", "close": 0.31436, "volume": null}, {"date": "1994-05-23", "close": 0.31436, "volume": null}, {"date": "1994-05-24", "close": 0.3025715, "volume": 15269.0}, {"date": "1994-05-25", "close": 0.3025715, "volume": null}, {"date": "1994-05-26", "close": 0.3025715, "volume": null}, {"date": "1994-05-27", "close": 0.3025715, "volume": null}, {"date": "1994-05-30", "close": 0.3025715, "volume": null}, {"date": "1994-05-31", "close": 0.3025715, "volume": null}, {"date": "1994-06-01", "close": 0.3025715, "volume": null}, {"date": "1994-06-02", "close": 0.3025715, "volume": null}, {"date": "1994-06-03", "close": 0.3025715, "volume": null}, {"date": "1994-06-06", "close": 0.3025715, "volume": null}, {"date": "1994-06-07", "close": 0.3025715, "volume": null}, {"date": "1994-06-08", "close": 0.3025715, "volume": null}, {"date": "1994-06-09", "close": 0.3025715, "volume": null}, {"date": "1994-06-10", "close": 0.3025715, "volume": null}, {"date": "1994-06-13", "close": 0.3025715, "volume": null}, {"date": "1994-06-14", "close": 0.3025715, "volume": null}, {"date": "1994-06-15", "close": 0.3025715, "volume": null}, {"date": "1994-06-16", "close": 0.3025715, "volume": null}, {"date": "1994-06-17", "close": 0.3025715, "volume": 152691.0}, {"date": "1994-06-20", "close": 0.3025715, "volume": 89070.0}, {"date": "1994-06-21", "close": 0.30453625, "volume": 15269.0}, {"date": "1994-06-22", "close": 0.30453625, "volume": 15269.0}, {"date": "1994-06-23", "close": 0.30453625, "volume": 45807.0}, {"date": "1994-06-24", "close": 0.30453625, "volume": null}, {"date": "1994-06-27", "close": 0.2947125, "volume": 208678.0}, {"date": "1994-06-28", "close": 0.2947125, "volume": null}, {"date": "1994-06-29", "close": 0.2947125, "volume": 178140.0}, {"date": "1994-06-30", "close": 0.2947125, "volume": null}, {"date": "1994-07-01", "close": 0.2947125, "volume": null}, {"date": "1994-07-04", "close": 0.2947125, "volume": null}, {"date": "1994-07-05", "close": 0.2947125, "volume": null}, {"date": "1994-07-06", "close": 0.3025715, "volume": 178140.0}, {"date": "1994-07-07", "close": 0.3025715, "volume": null}, {"date": "1994-07-08", "close": 0.3025715, "volume": null}, {"date": "1994-07-11", "close": 0.3025715, "volume": null}, {"date": "1994-07-12", "close": 0.3025715, "volume": null}, {"date": "1994-07-13", "close": 0.3025715, "volume": null}, {"date": "1994-07-14", "close": 0.3025715, "volume": null}, {"date": "1994-07-15", "close": 0.3025715, "volume": null}, {"date": "1994-07-18", "close": 0.3025715, "volume": 35628.0}, {"date": "1994-07-19", "close": 0.3025715, "volume": null}, {"date": "1994-07-20", "close": 0.2947125, "volume": 25449.0}, {"date": "1994-07-21", "close": 0.2947125, "volume": null}, {"date": "1994-07-22", "close": 0.2947125, "volume": null}, {"date": "1994-07-25", "close": 0.2947125, "volume": null}, {"date": "1994-07-26", "close": 0.2947125, "volume": null}, {"date": "1994-07-27", "close": 0.2947125, "volume": null}, {"date": "1994-07-28", "close": 0.2947125, "volume": null}, {"date": "1994-07-29", "close": 0.2947125, "volume": null}, {"date": "1994-08-01", "close": 0.2947125, "volume": null}, {"date": "1994-08-02", "close": 0.2947125, "volume": null}, {"date": "1994-08-03", "close": 0.298642, "volume": 71256.0}, {"date": "1994-08-04", "close": 0.298642, "volume": null}, {"date": "1994-08-05", "close": 0.298642, "volume": null}, {"date": "1994-08-08", "close": 0.298642, "volume": null}, {"date": "1994-08-09", "close": 0.298642, "volume": null}, {"date": "1994-08-10", "close": 0.298642, "volume": null}, {"date": "1994-08-11", "close": 0.298642, "volume": null}, {"date": "1994-08-12", "close": 0.298642, "volume": null}, {"date": "1994-08-15", "close": 0.298642, "volume": null}, {"date": "1994-08-16", "close": 0.298642, "volume": null}, {"date": "1994-08-17", "close": 0.298642, "volume": null}, {"date": "1994-08-18", "close": 0.298642, "volume": null}, {"date": "1994-08-19", "close": 0.298642, "volume": null}, {"date": "1994-08-22", "close": 0.298642, "volume": null}, {"date": "1994-08-23", "close": 0.298642, "volume": 15269.0}, {"date": "1994-08-24", "close": 0.298642, "volume": null}, {"date": "1994-08-25", "close": 0.298642, "volume": null}, {"date": "1994-08-26", "close": 0.298642, "volume": null}, {"date": "1994-08-29", "close": 0.298642, "volume": null}, {"date": "1994-08-30", "close": 0.298642, "volume": null}, {"date": "1994-08-31", "close": 0.298642, "volume": null}, {"date": "1994-09-01", "close": 0.2947125, "volume": 33083.0}, {"date": "1994-09-02", "close": 0.2947125, "volume": null}, {"date": "1994-09-05", "close": 0.2947125, "volume": null}, {"date": "1994-09-06", "close": 0.2947125, "volume": null}, {"date": "1994-09-07", "close": 0.2947125, "volume": null}, {"date": "1994-09-08", "close": 0.2947125, "volume": null}, {"date": "1994-09-09", "close": 0.2947125, "volume": null}, {"date": "1994-09-12", "close": 0.2947125, "volume": null}, {"date": "1994-09-13", "close": 0.2947125, "volume": null}, {"date": "1994-09-14", "close": 0.2947125, "volume": null}, {"date": "1994-09-15", "close": 0.2947125, "volume": null}, {"date": "1994-09-16", "close": 0.2947125, "volume": null}, {"date": "1994-09-19", "close": 0.2947125, "volume": null}, {"date": "1994-09-20", "close": 0.2947125, "volume": null}, {"date": "1994-09-21", "close": 0.2947125, "volume": null}, {"date": "1994-09-22", "close": 0.2947125, "volume": null}, {"date": "1994-09-23", "close": 0.2947125, "volume": null}, {"date": "1994-09-26", "close": 0.2947125, "volume": null}, {"date": "1994-09-27", "close": 0.2947125, "volume": null}, {"date": "1994-09-28", "close": 0.2947125, "volume": null}, {"date": "1994-09-29", "close": 0.298642, "volume": 35628.0}, {"date": "1994-09-30", "close": 0.30060675, "volume": 2545.0}, {"date": "1994-10-03", "close": 0.30060675, "volume": null}, {"date": "1994-10-04", "close": 0.298642, "volume": 33083.0}, {"date": "1994-10-05", "close": 0.298642, "volume": null}, {"date": "1994-10-06", "close": 0.298642, "volume": null}, {"date": "1994-10-07", "close": 0.298642, "volume": null}, {"date": "1994-10-10", "close": 0.298642, "volume": 1598168.0}, {"date": "1994-10-11", "close": 0.298642, "volume": null}, {"date": "1994-10-12", "close": 0.298642, "volume": null}, {"date": "1994-10-13", "close": 0.298642, "volume": null}, {"date": "1994-10-14", "close": 0.298642, "volume": null}, {"date": "1994-10-17", "close": 0.298642, "volume": null}, {"date": "1994-10-18", "close": 0.298642, "volume": null}, {"date": "1994-10-19", "close": 0.298642, "volume": null}, {"date": "1994-10-20", "close": 0.298642, "volume": 170505.0}, {"date": "1994-10-21", "close": 0.298642, "volume": null}, {"date": "1994-10-24", "close": 0.298642, "volume": null}, {"date": "1994-10-25", "close": 0.298642, "volume": null}, {"date": "1994-10-26", "close": 0.298642, "volume": null}, {"date": "1994-10-27", "close": 0.298642, "volume": null}, {"date": "1994-10-28", "close": 0.298642, "volume": null}, {"date": "1994-10-31", "close": 0.298642, "volume": 25449.0}, {"date": "1994-11-01", "close": 0.298642, "volume": null}, {"date": "1994-11-02", "close": 0.298642, "volume": null}, {"date": "1994-11-03", "close": 0.298642, "volume": null}, {"date": "1994-11-04", "close": 0.298642, "volume": null}, {"date": "1994-11-07", "close": 0.298642, "volume": null}, {"date": "1994-11-08", "close": 0.298642, "volume": null}, {"date": "1994-11-09", "close": 0.298642, "volume": null}, {"date": "1994-11-10", "close": 0.298642, "volume": null}, {"date": "1994-11-11", "close": 0.298642, "volume": null}, {"date": "1994-11-14", "close": 0.298642, "volume": null}, {"date": "1994-11-15", "close": 0.298642, "volume": 55987.0}, {"date": "1994-11-16", "close": 0.298642, "volume": 25449.0}, {"date": "1994-11-17", "close": 0.30846575, "volume": 104339.0}, {"date": "1994-11-18", "close": 0.30846575, "volume": null}, {"date": "1994-11-21", "close": 0.30846575, "volume": 22904.0}, {"date": "1994-11-22", "close": 0.30846575, "volume": 78890.0}, {"date": "1994-11-23", "close": 0.30846575, "volume": null}, {"date": "1994-11-24", "close": 0.30846575, "volume": null}, {"date": "1994-11-25", "close": 0.30846575, "volume": null}, {"date": "1994-11-28", "close": 0.30846575, "volume": null}, {"date": "1994-11-29", "close": 0.30846575, "volume": null}, {"date": "1994-11-30", "close": 0.30846575, "volume": null}, {"date": "1994-12-01", "close": 0.30846575, "volume": null}, {"date": "1994-12-02", "close": 0.30846575, "volume": null}, {"date": "1994-12-05", "close": 0.30846575, "volume": null}, {"date": "1994-12-06", "close": 0.30846575, "volume": null}, {"date": "1994-12-07", "close": 0.30846575, "volume": null}, {"date": "1994-12-08", "close": 0.30846575, "volume": null}, {"date": "1994-12-09", "close": 0.30846575, "volume": null}, {"date": "1994-12-12", "close": 0.275065, "volume": 12724.0}, {"date": "1994-12-13", "close": 0.275065, "volume": 25449.0}, {"date": "1994-12-14", "close": 0.275065, "volume": null}, {"date": "1994-12-15", "close": 0.275065, "volume": null}, {"date": "1994-12-16", "close": 0.275065, "volume": null}, {"date": "1994-12-19", "close": 0.275065, "volume": null}, {"date": "1994-12-20", "close": 0.275065, "volume": null}, {"date": "1994-12-21", "close": 0.275065, "volume": null}, {"date": "1994-12-22", "close": 0.275065, "volume": null}, {"date": "1994-12-23", "close": 0.275065, "volume": null}, {"date": "1994-12-26", "close": 0.275065, "volume": null}, {"date": "1994-12-27", "close": 0.275065, "volume": null}, {"date": "1994-12-28", "close": 0.275065, "volume": null}, {"date": "1994-12-29", "close": 0.275065, "volume": null}, {"date": "1994-12-30", "close": 0.275065, "volume": null}, {"date": "1995-01-02", "close": 0.275065, "volume": null}, {"date": "1995-01-03", "close": 0.275065, "volume": null}, {"date": "1995-01-04", "close": 0.275065, "volume": null}, {"date": "1995-01-05", "close": 0.275065, "volume": null}, {"date": "1995-01-06", "close": 0.275065, "volume": null}, {"date": "1995-01-09", "close": 0.275065, "volume": null}, {"date": "1995-01-10", "close": 0.275065, "volume": null}, {"date": "1995-01-11", "close": 0.27545795, "volume": 101794.0}, {"date": "1995-01-12", "close": 0.27545795, "volume": 2545.0}, {"date": "1995-01-13", "close": 0.275065, "volume": 71256.0}, {"date": "1995-01-16", "close": 0.275065, "volume": null}, {"date": "1995-01-17", "close": 0.275065, "volume": null}, {"date": "1995-01-18", "close": 0.275065, "volume": 2298002.0}, {"date": "1995-01-19", "close": 0.275065, "volume": null}, {"date": "1995-01-20", "close": 0.275065, "volume": null}, {"date": "1995-01-23", "close": 0.275065, "volume": null}, {"date": "1995-01-24", "close": 0.275065, "volume": null}, {"date": "1995-01-25", "close": 0.275065, "volume": null}, {"date": "1995-01-26", "close": 0.275065, "volume": null}, {"date": "1995-01-27", "close": 0.275065, "volume": null}, {"date": "1995-01-30", "close": 0.275065, "volume": null}, {"date": "1995-01-31", "close": 0.275065, "volume": null}, {"date": "1995-02-01", "close": 0.275065, "volume": null}, {"date": "1995-02-02", "close": 0.275065, "volume": null}, {"date": "1995-02-03", "close": 0.275065, "volume": null}, {"date": "1995-02-06", "close": 0.275065, "volume": null}, {"date": "1995-02-07", "close": 0.275065, "volume": null}, {"date": "1995-02-08", "close": 0.275065, "volume": null}, {"date": "1995-02-09", "close": 0.275065, "volume": null}, {"date": "1995-02-10", "close": 0.275065, "volume": null}, {"date": "1995-02-13", "close": 0.275065, "volume": null}, {"date": "1995-02-14", "close": 0.275065, "volume": null}, {"date": "1995-02-15", "close": 0.275065, "volume": null}, {"date": "1995-02-16", "close": 0.275065, "volume": null}, {"date": "1995-02-17", "close": 0.275065, "volume": null}, {"date": "1995-02-20", "close": 0.275065, "volume": null}, {"date": "1995-02-21", "close": 0.275065, "volume": null}, {"date": "1995-02-22", "close": 0.275065, "volume": null}, {"date": "1995-02-23", "close": 0.275065, "volume": null}, {"date": "1995-02-24", "close": 0.275065, "volume": null}, {"date": "1995-02-27", "close": 0.275065, "volume": null}, {"date": "1995-02-28", "close": 0.275065, "volume": null}, {"date": "1995-03-01", "close": 0.275065, "volume": null}, {"date": "1995-03-02", "close": 0.275065, "volume": null}, {"date": "1995-03-03", "close": 0.275065, "volume": null}, {"date": "1995-03-06", "close": 0.275065, "volume": null}, {"date": "1995-03-07", "close": 0.275065, "volume": null}, {"date": "1995-03-08", "close": 0.275065, "volume": null}, {"date": "1995-03-09", "close": 0.275065, "volume": null}, {"date": "1995-03-10", "close": 0.275065, "volume": null}, {"date": "1995-03-13", "close": 0.275065, "volume": null}, {"date": "1995-03-14", "close": 0.275065, "volume": null}, {"date": "1995-03-15", "close": 0.275065, "volume": null}, {"date": "1995-03-16", "close": 0.275065, "volume": null}, {"date": "1995-03-17", "close": 0.275065, "volume": null}, {"date": "1995-03-20", "close": 0.275065, "volume": null}, {"date": "1995-03-21", "close": 0.275065, "volume": null}, {"date": "1995-03-22", "close": 0.275065, "volume": null}, {"date": "1995-03-23", "close": 0.275065, "volume": null}, {"date": "1995-03-24", "close": 0.275065, "volume": 13739662.0}, {"date": "1995-03-27", "close": 0.275065, "volume": null}, {"date": "1995-03-28", "close": 0.275065, "volume": null}, {"date": "1995-03-29", "close": 0.275065, "volume": null}, {"date": "1995-03-30", "close": 0.275065, "volume": null}, {"date": "1995-03-31", "close": 0.275065, "volume": null}, {"date": "1995-04-03", "close": 0.275065, "volume": null}, {"date": "1995-04-04", "close": 0.275065, "volume": null}, {"date": "1995-04-05", "close": 0.275065, "volume": null}, {"date": "1995-04-06", "close": 0.275065, "volume": null}, {"date": "1995-04-07", "close": 0.275065, "volume": null}, {"date": "1995-04-10", "close": 0.275065, "volume": null}, {"date": "1995-04-11", "close": 0.275065, "volume": null}, {"date": "1995-04-12", "close": 0.275065, "volume": null}, {"date": "1995-04-13", "close": 0.275065, "volume": null}, {"date": "1995-04-14", "close": 0.275065, "volume": null}, {"date": "1995-04-17", "close": 0.275065, "volume": null}, {"date": "1995-04-18", "close": 0.275065, "volume": null}, {"date": "1995-04-19", "close": 0.275065, "volume": null}, {"date": "1995-04-20", "close": 0.275065, "volume": null}, {"date": "1995-04-21", "close": 0.2632765, "volume": 254485.0}, {"date": "1995-04-24", "close": 0.2632765, "volume": null}, {"date": "1995-04-25", "close": 0.2632765, "volume": null}, {"date": "1995-04-26", "close": 0.2632765, "volume": 50897.0}, {"date": "1995-04-27", "close": 0.2632765, "volume": 203588.0}, {"date": "1995-04-28", "close": 0.2632765, "volume": null}, {"date": "1995-05-01", "close": 0.2632765, "volume": null}, {"date": "1995-05-02", "close": 0.2632765, "volume": null}, {"date": "1995-05-03", "close": 0.2632765, "volume": null}, {"date": "1995-05-04", "close": 0.2632765, "volume": null}, {"date": "1995-05-05", "close": 0.2632765, "volume": null}, {"date": "1995-05-08", "close": 0.2632765, "volume": null}, {"date": "1995-05-09", "close": 0.2632765, "volume": 25449.0}, {"date": "1995-05-10", "close": 0.2632765, "volume": 61076.0}, {"date": "1995-05-11", "close": 0.2632765, "volume": 40718.0}, {"date": "1995-05-12", "close": 0.2632765, "volume": null}, {"date": "1995-05-15", "close": 0.2632765, "volume": null}, {"date": "1995-05-16", "close": 0.2632765, "volume": null}, {"date": "1995-05-17", "close": 0.2632765, "volume": null}, {"date": "1995-05-18", "close": 0.2632765, "volume": null}, {"date": "1995-05-19", "close": 0.2632765, "volume": null}, {"date": "1995-05-22", "close": 0.2632765, "volume": 139967.0}, {"date": "1995-05-23", "close": 0.2632765, "volume": null}, {"date": "1995-05-24", "close": 0.2632765, "volume": null}, {"date": "1995-05-25", "close": 0.2632765, "volume": null}, {"date": "1995-05-26", "close": 0.2632765, "volume": null}, {"date": "1995-05-29", "close": 0.2632765, "volume": 50897.0}, {"date": "1995-05-30", "close": 0.2632765, "volume": null}, {"date": "1995-05-31", "close": 0.2632765, "volume": null}, {"date": "1995-06-01", "close": 0.2632765, "volume": null}, {"date": "1995-06-02", "close": 0.2632765, "volume": null}, {"date": "1995-06-05", "close": 0.2632765, "volume": null}, {"date": "1995-06-06", "close": 0.2632765, "volume": null}, {"date": "1995-06-07", "close": 0.2632765, "volume": null}, {"date": "1995-06-08", "close": 0.2632765, "volume": null}, {"date": "1995-06-09", "close": 0.2632765, "volume": null}, {"date": "1995-06-12", "close": 0.2632765, "volume": null}, {"date": "1995-06-13", "close": 0.2632765, "volume": null}, {"date": "1995-06-14", "close": 0.2632765, "volume": null}, {"date": "1995-06-15", "close": 0.2632765, "volume": 20359.0}, {"date": "1995-06-16", "close": 0.2632765, "volume": 244306.0}, {"date": "1995-06-19", "close": 0.2632765, "volume": 2545.0}, {"date": "1995-06-20", "close": 0.2632765, "volume": null}, {"date": "1995-06-21", "close": 0.2632765, "volume": 124698.0}, {"date": "1995-06-22", "close": 0.2632765, "volume": null}, {"date": "1995-06-23", "close": 0.2632765, "volume": 101794.0}, {"date": "1995-06-26", "close": 0.2632765, "volume": null}, {"date": "1995-06-27", "close": 0.2632765, "volume": 78890.0}, {"date": "1995-06-28", "close": 0.2632765, "volume": null}, {"date": "1995-06-29", "close": 0.2632765, "volume": 101794.0}, {"date": "1995-06-30", "close": 0.2632765, "volume": null}, {"date": "1995-07-03", "close": 0.2632765, "volume": 12724.0}, {"date": "1995-07-04", "close": 0.2632765, "volume": null}, {"date": "1995-07-05", "close": 0.2632765, "volume": null}, {"date": "1995-07-06", "close": 0.2632765, "volume": null}, {"date": "1995-07-07", "close": 0.2632765, "volume": null}, {"date": "1995-07-10", "close": 0.2632765, "volume": null}, {"date": "1995-07-11", "close": 0.2632765, "volume": null}, {"date": "1995-07-12", "close": 0.267206, "volume": 76346.0}, {"date": "1995-07-13", "close": 0.267206, "volume": null}, {"date": "1995-07-14", "close": 0.267206, "volume": null}, {"date": "1995-07-17", "close": 0.267206, "volume": null}, {"date": "1995-07-18", "close": 0.267206, "volume": null}, {"date": "1995-07-19", "close": 0.2632765, "volume": 137422.0}, {"date": "1995-07-20", "close": 0.2632765, "volume": null}, {"date": "1995-07-21", "close": 0.2632765, "volume": null}, {"date": "1995-07-24", "close": 0.2632765, "volume": 15269.0}, {"date": "1995-07-25", "close": 0.2632765, "volume": null}, {"date": "1995-07-26", "close": 0.2632765, "volume": 63621.0}, {"date": "1995-07-27", "close": 0.2632765, "volume": null}, {"date": "1995-07-28", "close": 0.2632765, "volume": null}, {"date": "1995-07-31", "close": 0.2632765, "volume": 71256.0}, {"date": "1995-08-01", "close": 0.2632765, "volume": null}, {"date": "1995-08-02", "close": 0.2632765, "volume": null}, {"date": "1995-08-03", "close": 0.2632765, "volume": 127243.0}, {"date": "1995-08-04", "close": 0.2632765, "volume": null}, {"date": "1995-08-07", "close": 0.2632765, "volume": null}, {"date": "1995-08-08", "close": 0.2632765, "volume": 50897.0}, {"date": "1995-08-09", "close": 0.2632765, "volume": null}, {"date": "1995-08-10", "close": 0.2632765, "volume": null}, {"date": "1995-08-11", "close": 0.2632765, "volume": null}, {"date": "1995-08-14", "close": 0.2632765, "volume": null}, {"date": "1995-08-15", "close": 0.2632765, "volume": null}, {"date": "1995-08-16", "close": 0.2632765, "volume": null}, {"date": "1995-08-17", "close": 0.2632765, "volume": null}, {"date": "1995-08-18", "close": 0.2632765, "volume": null}, {"date": "1995-08-21", "close": 0.2632765, "volume": null}, {"date": "1995-08-22", "close": 0.2632765, "volume": null}, {"date": "1995-08-23", "close": 0.2632765, "volume": 71256.0}, {"date": "1995-08-24", "close": 0.2632765, "volume": 12724.0}, {"date": "1995-08-25", "close": 0.2632765, "volume": null}, {"date": "1995-08-28", "close": 0.2632765, "volume": null}, {"date": "1995-08-29", "close": 0.2632765, "volume": null}, {"date": "1995-08-30", "close": 0.2632765, "volume": null}, {"date": "1995-08-31", "close": 0.2632765, "volume": null}, {"date": "1995-09-01", "close": 0.2632765, "volume": null}, {"date": "1995-09-04", "close": 0.2632765, "volume": null}, {"date": "1995-09-05", "close": 0.2632765, "volume": null}, {"date": "1995-09-06", "close": 0.2632765, "volume": null}, {"date": "1995-09-07", "close": 0.2632765, "volume": null}, {"date": "1995-09-08", "close": 0.2632765, "volume": null}, {"date": "1995-09-11", "close": 0.2632765, "volume": 43263.0}, {"date": "1995-09-12", "close": 0.251488, "volume": 330831.0}, {"date": "1995-09-13", "close": 0.251488, "volume": null}, {"date": "1995-09-14", "close": 0.251488, "volume": null}, {"date": "1995-09-15", "close": 0.251488, "volume": null}, {"date": "1995-09-18", "close": 0.251488, "volume": null}, {"date": "1995-09-19", "close": 0.251488, "volume": null}, {"date": "1995-09-20", "close": 0.2632765, "volume": 27993.0}, {"date": "1995-09-21", "close": 0.2632765, "volume": null}, {"date": "1995-09-22", "close": 0.2632765, "volume": null}, {"date": "1995-09-25", "close": 0.2632765, "volume": null}, {"date": "1995-09-26", "close": 0.2632765, "volume": null}, {"date": "1995-09-27", "close": 0.2632765, "volume": null}, {"date": "1995-09-28", "close": 0.2632765, "volume": 25449.0}, {"date": "1995-09-29", "close": 0.2632765, "volume": null}, {"date": "1995-10-02", "close": 0.2632765, "volume": null}, {"date": "1995-10-03", "close": 0.2632765, "volume": null}, {"date": "1995-10-04", "close": 0.2632765, "volume": null}, {"date": "1995-10-05", "close": 0.2632765, "volume": null}, {"date": "1995-10-06", "close": 0.2632765, "volume": null}, {"date": "1995-10-09", "close": 0.2632765, "volume": 2545.0}, {"date": "1995-10-10", "close": 0.2632765, "volume": null}, {"date": "1995-10-11", "close": 0.2632765, "volume": null}, {"date": "1995-10-12", "close": 0.2632765, "volume": null}, {"date": "1995-10-13", "close": 0.2632765, "volume": null}, {"date": "1995-10-16", "close": 0.2632765, "volume": null}, {"date": "1995-10-17", "close": 0.2640624, "volume": 30538.0}, {"date": "1995-10-18", "close": 0.267206, "volume": 508971.0}, {"date": "1995-10-19", "close": 0.267206, "volume": null}, {"date": "1995-10-20", "close": 0.267206, "volume": null}, {"date": "1995-10-23", "close": 0.267206, "volume": null}, {"date": "1995-10-24", "close": 0.267206, "volume": null}, {"date": "1995-10-25", "close": 0.267206, "volume": null}, {"date": "1995-10-26", "close": 0.26366945, "volume": 76346.0}, {"date": "1995-10-27", "close": 0.26366945, "volume": null}, {"date": "1995-10-30", "close": 0.26366945, "volume": null}, {"date": "1995-10-31", "close": 0.26366945, "volume": null}, {"date": "1995-11-01", "close": 0.26366945, "volume": null}, {"date": "1995-11-02", "close": 0.26366945, "volume": null}, {"date": "1995-11-03", "close": 0.26366945, "volume": null}, {"date": "1995-11-06", "close": 0.26366945, "volume": null}, {"date": "1995-11-07", "close": 0.26366945, "volume": null}, {"date": "1995-11-08", "close": 0.2632765, "volume": 3308309.0}, {"date": "1995-11-09", "close": 0.2632765, "volume": null}, {"date": "1995-11-10", "close": 0.2632765, "volume": null}, {"date": "1995-11-13", "close": 0.26681305, "volume": 50897.0}, {"date": "1995-11-14", "close": 0.26681305, "volume": null}, {"date": "1995-11-15", "close": 0.26681305, "volume": null}, {"date": "1995-11-16", "close": 0.26681305, "volume": null}, {"date": "1995-11-17", "close": 0.26681305, "volume": null}, {"date": "1995-11-20", "close": 0.26681305, "volume": null}, {"date": "1995-11-21", "close": 0.26681305, "volume": null}, {"date": "1995-11-22", "close": 0.26681305, "volume": null}, {"date": "1995-11-23", "close": 0.267206, "volume": 63621.0}, {"date": "1995-11-24", "close": 0.267206, "volume": null}, {"date": "1995-11-27", "close": 0.267206, "volume": null}, {"date": "1995-11-28", "close": 0.267206, "volume": null}, {"date": "1995-11-29", "close": 0.267206, "volume": null}, {"date": "1995-11-30", "close": 0.267206, "volume": null}, {"date": "1995-12-01", "close": 0.267206, "volume": null}, {"date": "1995-12-04", "close": 0.267206, "volume": null}, {"date": "1995-12-05", "close": 0.2632765, "volume": 895788.0}, {"date": "1995-12-06", "close": 0.2632765, "volume": 25449.0}, {"date": "1995-12-07", "close": 0.2632765, "volume": null}, {"date": "1995-12-08", "close": 0.2632765, "volume": null}, {"date": "1995-12-11", "close": 0.25738225, "volume": 101794.0}, {"date": "1995-12-12", "close": 0.25738225, "volume": null}, {"date": "1995-12-13", "close": 0.25738225, "volume": null}, {"date": "1995-12-14", "close": 0.25738225, "volume": null}, {"date": "1995-12-15", "close": 0.25738225, "volume": 127243.0}, {"date": "1995-12-18", "close": 0.25738225, "volume": null}, {"date": "1995-12-19", "close": 0.25738225, "volume": 53442.0}, {"date": "1995-12-20", "close": 0.25738225, "volume": null}, {"date": "1995-12-21", "close": 0.25738225, "volume": null}, {"date": "1995-12-22", "close": 0.25738225, "volume": null}, {"date": "1995-12-25", "close": 0.25738225, "volume": null}, {"date": "1995-12-26", "close": 0.25738225, "volume": null}, {"date": "1995-12-27", "close": 0.25738225, "volume": null}, {"date": "1995-12-28", "close": 0.25738225, "volume": null}, {"date": "1995-12-29", "close": 0.25738225, "volume": null}, {"date": "1996-01-01", "close": 0.25738225, "volume": null}, {"date": "1996-01-02", "close": 0.25738225, "volume": null}, {"date": "1996-01-03", "close": 0.25738225, "volume": null}, {"date": "1996-01-04", "close": 0.25738225, "volume": null}, {"date": "1996-01-05", "close": 0.25738225, "volume": 763456.0}, {"date": "1996-01-08", "close": 0.25738225, "volume": null}, {"date": "1996-01-09", "close": 0.25738225, "volume": null}, {"date": "1996-01-10", "close": 0.25738225, "volume": null}, {"date": "1996-01-11", "close": 0.25738225, "volume": null}, {"date": "1996-01-12", "close": 0.25738225, "volume": null}, {"date": "1996-01-15", "close": 0.25738225, "volume": null}, {"date": "1996-01-16", "close": 0.25738225, "volume": null}, {"date": "1996-01-17", "close": 0.25738225, "volume": null}, {"date": "1996-01-18", "close": 0.25738225, "volume": null}, {"date": "1996-01-19", "close": 0.25738225, "volume": null}, {"date": "1996-01-22", "close": 0.25738225, "volume": null}, {"date": "1996-01-23", "close": 0.25738225, "volume": null}, {"date": "1996-01-24", "close": 0.25738225, "volume": null}, {"date": "1996-01-25", "close": 0.26131175, "volume": 45807.0}, {"date": "1996-01-26", "close": 0.26131175, "volume": null}, {"date": "1996-01-29", "close": 0.2632765, "volume": 114518.0}, {"date": "1996-01-30", "close": 0.2632765, "volume": null}, {"date": "1996-01-31", "close": 0.2632765, "volume": 2545.0}, {"date": "1996-02-01", "close": 0.26131175, "volume": 5090.0}, {"date": "1996-02-02", "close": 0.26131175, "volume": null}, {"date": "1996-02-05", "close": 0.26131175, "volume": 7635.0}, {"date": "1996-02-06", "close": 0.26131175, "volume": null}, {"date": "1996-02-07", "close": 0.26131175, "volume": null}, {"date": "1996-02-08", "close": 0.26131175, "volume": null}, {"date": "1996-02-09", "close": 0.26131175, "volume": null}, {"date": "1996-02-12", "close": 0.26131175, "volume": null}, {"date": "1996-02-13", "close": 0.26131175, "volume": null}, {"date": "1996-02-14", "close": 0.26131175, "volume": null}, {"date": "1996-02-15", "close": 0.26131175, "volume": null}, {"date": "1996-02-16", "close": 0.26131175, "volume": null}, {"date": "1996-02-19", "close": 0.26131175, "volume": null}, {"date": "1996-02-20", "close": 0.26131175, "volume": null}, {"date": "1996-02-21", "close": 0.25738225, "volume": 106884.0}, {"date": "1996-02-22", "close": 0.25738225, "volume": null}, {"date": "1996-02-23", "close": 0.25738225, "volume": null}, {"date": "1996-02-26", "close": 0.25738225, "volume": null}, {"date": "1996-02-27", "close": 0.25738225, "volume": null}, {"date": "1996-02-28", "close": 0.25738225, "volume": 203588.0}, {"date": "1996-02-29", "close": 0.25738225, "volume": null}, {"date": "1996-03-01", "close": 0.25738225, "volume": null}, {"date": "1996-03-04", "close": 0.25738225, "volume": 25449.0}, {"date": "1996-03-05", "close": 0.25738225, "volume": null}, {"date": "1996-03-06", "close": 0.25738225, "volume": null}, {"date": "1996-03-07", "close": 0.2632765, "volume": 25449.0}, {"date": "1996-03-08", "close": 0.2632765, "volume": null}, {"date": "1996-03-11", "close": 0.2632765, "volume": null}, {"date": "1996-03-12", "close": 0.2632765, "volume": null}, {"date": "1996-03-13", "close": 0.2632765, "volume": null}, {"date": "1996-03-14", "close": 0.2632765, "volume": null}, {"date": "1996-03-15", "close": 0.2632765, "volume": null}, {"date": "1996-03-18", "close": 0.2632765, "volume": null}, {"date": "1996-03-19", "close": 0.2632765, "volume": null}, {"date": "1996-03-20", "close": 0.2632765, "volume": null}, {"date": "1996-03-21", "close": 0.2632765, "volume": 386818.0}, {"date": "1996-03-22", "close": 0.26524125, "volume": 687110.0}, {"date": "1996-03-25", "close": 0.26524125, "volume": null}, {"date": "1996-03-26", "close": 0.26524125, "volume": null}, {"date": "1996-03-27", "close": 0.26524125, "volume": 127243.0}, {"date": "1996-03-28", "close": 0.26524125, "volume": null}, {"date": "1996-03-29", "close": 0.26524125, "volume": null}, {"date": "1996-04-01", "close": 0.26524125, "volume": null}, {"date": "1996-04-02", "close": 0.26524125, "volume": null}, {"date": "1996-04-03", "close": 0.26524125, "volume": null}, {"date": "1996-04-04", "close": 0.26524125, "volume": null}, {"date": "1996-04-05", "close": 0.26524125, "volume": null}, {"date": "1996-04-08", "close": 0.26524125, "volume": null}, {"date": "1996-04-09", "close": 0.26524125, "volume": 76346.0}, {"date": "1996-04-10", "close": 0.26524125, "volume": null}, {"date": "1996-04-11", "close": 0.267206, "volume": 50897.0}, {"date": "1996-04-12", "close": 0.2679919, "volume": 305382.0}, {"date": "1996-04-15", "close": 0.2679919, "volume": null}, {"date": "1996-04-16", "close": 0.2711355, "volume": 139967.0}, {"date": "1996-04-17", "close": 0.2711355, "volume": null}, {"date": "1996-04-18", "close": 0.267206, "volume": 254485.0}, {"date": "1996-04-19", "close": 0.267206, "volume": null}, {"date": "1996-04-22", "close": 0.267206, "volume": null}, {"date": "1996-04-23", "close": 0.267206, "volume": null}, {"date": "1996-04-24", "close": 0.267206, "volume": null}, {"date": "1996-04-25", "close": 0.267206, "volume": null}, {"date": "1996-04-26", "close": 0.267206, "volume": null}, {"date": "1996-04-29", "close": 0.267206, "volume": null}, {"date": "1996-04-30", "close": 0.267206, "volume": null}, {"date": "1996-05-01", "close": 0.267206, "volume": null}, {"date": "1996-05-02", "close": 0.2789945, "volume": 17814.0}, {"date": "1996-05-03", "close": 0.2789945, "volume": null}, {"date": "1996-05-06", "close": 0.2789945, "volume": null}, {"date": "1996-05-07", "close": 0.2789945, "volume": null}, {"date": "1996-05-08", "close": 0.2789945, "volume": null}, {"date": "1996-05-09", "close": 0.2789945, "volume": null}, {"date": "1996-05-10", "close": 0.2789945, "volume": null}, {"date": "1996-05-13", "close": 0.2789945, "volume": null}, {"date": "1996-05-14", "close": 0.28095925, "volume": 229037.0}, {"date": "1996-05-15", "close": 0.28095925, "volume": null}, {"date": "1996-05-16", "close": 0.2789945, "volume": 76346.0}, {"date": "1996-05-17", "close": 0.2789945, "volume": null}, {"date": "1996-05-20", "close": 0.2789945, "volume": null}, {"date": "1996-05-21", "close": 0.28095925, "volume": 76346.0}, {"date": "1996-05-22", "close": 0.28095925, "volume": null}, {"date": "1996-05-23", "close": 0.282924, "volume": 25449.0}, {"date": "1996-05-24", "close": 0.282924, "volume": null}, {"date": "1996-05-27", "close": 0.282924, "volume": null}, {"date": "1996-05-28", "close": 0.282924, "volume": null}, {"date": "1996-05-29", "close": 0.2868535, "volume": 73801.0}, {"date": "1996-05-30", "close": 0.28488875, "volume": 63621.0}, {"date": "1996-05-31", "close": 0.28488875, "volume": null}, {"date": "1996-06-03", "close": 0.28488875, "volume": null}, {"date": "1996-06-04", "close": 0.28488875, "volume": null}, {"date": "1996-06-05", "close": 0.28488875, "volume": null}, {"date": "1996-06-06", "close": 0.28488875, "volume": 10179.0}, {"date": "1996-06-07", "close": 0.28488875, "volume": null}, {"date": "1996-06-10", "close": 0.28488875, "volume": null}, {"date": "1996-06-11", "close": 0.28488875, "volume": null}, {"date": "1996-06-12", "close": 0.28488875, "volume": null}, {"date": "1996-06-13", "close": 0.28488875, "volume": null}, {"date": "1996-06-14", "close": 0.28488875, "volume": null}, {"date": "1996-06-17", "close": 0.28488875, "volume": null}, {"date": "1996-06-18", "close": 0.28095925, "volume": 22904.0}, {"date": "1996-06-19", "close": 0.28095925, "volume": null}, {"date": "1996-06-20", "close": 0.28095925, "volume": null}, {"date": "1996-06-21", "close": 0.28095925, "volume": null}, {"date": "1996-06-24", "close": 0.28095925, "volume": null}, {"date": "1996-06-25", "close": 0.28095925, "volume": null}, {"date": "1996-06-26", "close": 0.28095925, "volume": null}, {"date": "1996-06-27", "close": 0.28095925, "volume": null}, {"date": "1996-06-28", "close": 0.28095925, "volume": null}, {"date": "1996-07-01", "close": 0.28095925, "volume": null}, {"date": "1996-07-02", "close": 0.28095925, "volume": 5090.0}, {"date": "1996-07-03", "close": 0.28095925, "volume": null}, {"date": "1996-07-04", "close": 0.275065, "volume": 10179.0}, {"date": "1996-07-05", "close": 0.275065, "volume": 17814.0}, {"date": "1996-07-08", "close": 0.27310025, "volume": 170505.0}, {"date": "1996-07-09", "close": 0.27310025, "volume": 17814.0}, {"date": "1996-07-10", "close": 0.27310025, "volume": null}, {"date": "1996-07-11", "close": 0.27310025, "volume": null}, {"date": "1996-07-12", "close": 0.27310025, "volume": null}, {"date": "1996-07-15", "close": 0.27310025, "volume": null}, {"date": "1996-07-16", "close": 0.27310025, "volume": null}, {"date": "1996-07-17", "close": 0.27310025, "volume": null}, {"date": "1996-07-18", "close": 0.27310025, "volume": null}, {"date": "1996-07-19", "close": 0.27310025, "volume": null}, {"date": "1996-07-22", "close": 0.27310025, "volume": null}, {"date": "1996-07-23", "close": 0.27310025, "volume": null}, {"date": "1996-07-24", "close": 0.27310025, "volume": null}, {"date": "1996-07-25", "close": 0.27310025, "volume": null}, {"date": "1996-07-26", "close": 0.27310025, "volume": null}, {"date": "1996-07-29", "close": 0.27310025, "volume": null}, {"date": "1996-07-30", "close": 0.26524125, "volume": 12724.0}, {"date": "1996-07-31", "close": 0.26524125, "volume": null}, {"date": "1996-08-01", "close": 0.26524125, "volume": null}, {"date": "1996-08-02", "close": 0.26524125, "volume": null}, {"date": "1996-08-05", "close": 0.26524125, "volume": 117063.0}, {"date": "1996-08-06", "close": 0.25345275, "volume": 3053824.0}, {"date": "1996-08-07", "close": 0.259347, "volume": 25449.0}, {"date": "1996-08-08", "close": 0.259347, "volume": null}, {"date": "1996-08-09", "close": 0.259347, "volume": null}, {"date": "1996-08-12", "close": 0.259347, "volume": null}, {"date": "1996-08-13", "close": 0.259347, "volume": null}, {"date": "1996-08-14", "close": 0.259347, "volume": null}, {"date": "1996-08-15", "close": 0.259347, "volume": null}, {"date": "1996-08-16", "close": 0.259347, "volume": null}, {"date": "1996-08-19", "close": 0.259347, "volume": 58532.0}, {"date": "1996-08-20", "close": 0.2554175, "volume": 50897.0}, {"date": "1996-08-21", "close": 0.2554175, "volume": null}, {"date": "1996-08-22", "close": 0.25345275, "volume": 508971.0}, {"date": "1996-08-23", "close": 0.25345275, "volume": null}, {"date": "1996-08-26", "close": 0.25345275, "volume": null}, {"date": "1996-08-27", "close": 0.25738225, "volume": 50897.0}, {"date": "1996-08-28", "close": 0.25738225, "volume": null}, {"date": "1996-08-29", "close": 0.25738225, "volume": null}, {"date": "1996-08-30", "close": 0.25738225, "volume": null}, {"date": "1996-09-02", "close": 0.25738225, "volume": null}, {"date": "1996-09-03", "close": 0.25738225, "volume": null}, {"date": "1996-09-04", "close": 0.2554175, "volume": 63621.0}, {"date": "1996-09-05", "close": 0.2554175, "volume": null}, {"date": "1996-09-06", "close": 0.2554175, "volume": null}, {"date": "1996-09-09", "close": 0.2554175, "volume": null}, {"date": "1996-09-10", "close": 0.2554175, "volume": null}, {"date": "1996-09-11", "close": 0.2554175, "volume": null}, {"date": "1996-09-12", "close": 0.259347, "volume": 83980.0}, {"date": "1996-09-13", "close": 0.259347, "volume": null}, {"date": "1996-09-16", "close": 0.259347, "volume": null}, {"date": "1996-09-17", "close": 0.259347, "volume": null}, {"date": "1996-09-18", "close": 0.259347, "volume": null}, {"date": "1996-09-19", "close": 0.259347, "volume": null}, {"date": "1996-09-20", "close": 0.259347, "volume": null}, {"date": "1996-09-23", "close": 0.259347, "volume": null}, {"date": "1996-09-24", "close": 0.259347, "volume": null}, {"date": "1996-09-25", "close": 0.259347, "volume": null}, {"date": "1996-09-26", "close": 0.259347, "volume": 43263.0}, {"date": "1996-09-27", "close": 0.259347, "volume": 78890.0}, {"date": "1996-09-30", "close": 0.26131175, "volume": 73801.0}, {"date": "1996-10-01", "close": 0.26131175, "volume": null}, {"date": "1996-10-02", "close": 0.26131175, "volume": null}, {"date": "1996-10-03", "close": 0.26131175, "volume": null}, {"date": "1996-10-04", "close": 0.26131175, "volume": null}, {"date": "1996-10-07", "close": 0.26131175, "volume": null}, {"date": "1996-10-08", "close": 0.26131175, "volume": null}, {"date": "1996-10-09", "close": 0.26131175, "volume": null}, {"date": "1996-10-10", "close": 0.26131175, "volume": null}, {"date": "1996-10-11", "close": 0.26131175, "volume": null}, {"date": "1996-10-14", "close": 0.26131175, "volume": null}, {"date": "1996-10-15", "close": 0.26131175, "volume": null}, {"date": "1996-10-16", "close": 0.26366945, "volume": 10179.0}, {"date": "1996-10-17", "close": 0.26366945, "volume": null}, {"date": "1996-10-18", "close": 0.26366945, "volume": 25449.0}, {"date": "1996-10-21", "close": 0.2868535, "volume": 50897.0}, {"date": "1996-10-22", "close": 0.2868535, "volume": null}, {"date": "1996-10-23", "close": 0.2868535, "volume": null}, {"date": "1996-10-24", "close": 0.2789945, "volume": 50897.0}, {"date": "1996-10-25", "close": 0.2758509, "volume": 50897.0}, {"date": "1996-10-28", "close": 0.27152845, "volume": 50897.0}, {"date": "1996-10-29", "close": 0.2711355, "volume": 5090.0}, {"date": "1996-10-30", "close": 0.26602715, "volume": 178140.0}, {"date": "1996-10-31", "close": 0.26602715, "volume": null}, {"date": "1996-11-01", "close": 0.26602715, "volume": null}, {"date": "1996-11-04", "close": 0.26602715, "volume": null}, {"date": "1996-11-05", "close": 0.26602715, "volume": null}, {"date": "1996-11-06", "close": 0.26602715, "volume": null}, {"date": "1996-11-07", "close": 0.26602715, "volume": null}, {"date": "1996-11-08", "close": 0.26602715, "volume": null}, {"date": "1996-11-11", "close": 0.27310025, "volume": 279934.0}, {"date": "1996-11-12", "close": 0.27310025, "volume": null}, {"date": "1996-11-13", "close": 0.27310025, "volume": null}, {"date": "1996-11-14", "close": 0.27310025, "volume": 432625.0}, {"date": "1996-11-15", "close": 0.275065, "volume": 50897.0}, {"date": "1996-11-18", "close": 0.275065, "volume": null}, {"date": "1996-11-19", "close": 0.275065, "volume": null}, {"date": "1996-11-20", "close": 0.275065, "volume": null}, {"date": "1996-11-21", "close": 0.275065, "volume": null}, {"date": "1996-11-22", "close": 0.2711355, "volume": 1909.0}, {"date": "1996-11-25", "close": 0.2711355, "volume": 76346.0}, {"date": "1996-11-26", "close": 0.2711355, "volume": 30538.0}, {"date": "1996-11-27", "close": 0.2711355, "volume": null}, {"date": "1996-11-28", "close": 0.2711355, "volume": null}, {"date": "1996-11-29", "close": 0.2703496, "volume": 50897.0}, {"date": "1996-12-02", "close": 0.26602715, "volume": 50897.0}, {"date": "1996-12-03", "close": 0.26602715, "volume": null}, {"date": "1996-12-04", "close": 0.26602715, "volume": 5090.0}, {"date": "1996-12-05", "close": 0.26917075, "volume": 76346.0}, {"date": "1996-12-06", "close": 0.2664201, "volume": 2545.0}, {"date": "1996-12-09", "close": 0.2664201, "volume": null}, {"date": "1996-12-10", "close": 0.2664201, "volume": null}, {"date": "1996-12-11", "close": 0.2711355, "volume": 234126.0}, {"date": "1996-12-12", "close": 0.2711355, "volume": 132332.0}, {"date": "1996-12-13", "close": 0.275065, "volume": 2545.0}, {"date": "1996-12-16", "close": 0.275065, "volume": null}, {"date": "1996-12-17", "close": 0.275065, "volume": null}, {"date": "1996-12-18", "close": 0.275065, "volume": null}, {"date": "1996-12-19", "close": 0.2789945, "volume": 25449.0}, {"date": "1996-12-20", "close": 0.2789945, "volume": 2545.0}, {"date": "1996-12-23", "close": 0.2789945, "volume": null}, {"date": "1996-12-24", "close": 0.2789945, "volume": null}, {"date": "1996-12-25", "close": 0.2789945, "volume": null}, {"date": "1996-12-26", "close": 0.2789945, "volume": null}, {"date": "1996-12-27", "close": 0.2789945, "volume": null}, {"date": "1996-12-30", "close": 0.2789945, "volume": null}, {"date": "1996-12-31", "close": 0.2789945, "volume": null}, {"date": "1997-01-01", "close": 0.2789945, "volume": null}, {"date": "1997-01-02", "close": 0.2789945, "volume": 2545.0}, {"date": "1997-01-03", "close": 0.2789945, "volume": null}, {"date": "1997-01-06", "close": 0.2789945, "volume": null}, {"date": "1997-01-07", "close": 0.2789945, "volume": null}, {"date": "1997-01-08", "close": 0.2789945, "volume": null}, {"date": "1997-01-09", "close": 0.2789945, "volume": null}, {"date": "1997-01-10", "close": 0.2789945, "volume": null}, {"date": "1997-01-13", "close": 0.2789945, "volume": null}, {"date": "1997-01-14", "close": 0.2805663, "volume": 25449.0}, {"date": "1997-01-15", "close": 0.2805663, "volume": null}, {"date": "1997-01-16", "close": 0.28095925, "volume": 2545.0}, {"date": "1997-01-17", "close": 0.28095925, "volume": null}, {"date": "1997-01-20", "close": 0.28095925, "volume": null}, {"date": "1997-01-21", "close": 0.28095925, "volume": null}, {"date": "1997-01-22", "close": 0.28095925, "volume": null}, {"date": "1997-01-23", "close": 0.28095925, "volume": null}, {"date": "1997-01-24", "close": 0.28095925, "volume": null}, {"date": "1997-01-27", "close": 0.28095925, "volume": null}, {"date": "1997-01-28", "close": 0.28095925, "volume": null}, {"date": "1997-01-29", "close": 0.28095925, "volume": null}, {"date": "1997-01-30", "close": 0.2868535, "volume": 534419.0}, {"date": "1997-01-31", "close": 0.2868535, "volume": null}, {"date": "1997-02-03", "close": 0.2868535, "volume": null}, {"date": "1997-02-04", "close": 0.2868535, "volume": 239216.0}, {"date": "1997-02-05", "close": 0.2868535, "volume": 2545.0}, {"date": "1997-02-06", "close": 0.2868535, "volume": null}, {"date": "1997-02-07", "close": 0.2868535, "volume": null}, {"date": "1997-02-10", "close": 0.2947125, "volume": 25449.0}, {"date": "1997-02-11", "close": 0.298642, "volume": 25449.0}, {"date": "1997-02-12", "close": 0.298642, "volume": null}, {"date": "1997-02-13", "close": 0.298642, "volume": null}, {"date": "1997-02-14", "close": 0.298642, "volume": null}, {"date": "1997-02-17", "close": 0.298642, "volume": null}, {"date": "1997-02-18", "close": 0.298642, "volume": null}, {"date": "1997-02-19", "close": 0.298642, "volume": null}, {"date": "1997-02-20", "close": 0.298642, "volume": 229037.0}, {"date": "1997-02-21", "close": 0.298642, "volume": null}, {"date": "1997-02-24", "close": 0.298642, "volume": null}, {"date": "1997-02-25", "close": 0.298642, "volume": null}, {"date": "1997-02-26", "close": 0.306501, "volume": 25449.0}, {"date": "1997-02-27", "close": 0.306501, "volume": null}, {"date": "1997-02-28", "close": 0.306501, "volume": null}, {"date": "1997-03-03", "close": 0.306501, "volume": null}, {"date": "1997-03-04", "close": 0.306501, "volume": null}, {"date": "1997-03-05", "close": 0.306501, "volume": null}, {"date": "1997-03-06", "close": 0.31436, "volume": 30538.0}, {"date": "1997-03-07", "close": 0.31436, "volume": null}, {"date": "1997-03-10", "close": 0.32025425, "volume": 114518.0}, {"date": "1997-03-11", "close": 0.32025425, "volume": null}, {"date": "1997-03-12", "close": 0.32025425, "volume": null}, {"date": "1997-03-13", "close": 0.32025425, "volume": 50897.0}, {"date": "1997-03-14", "close": 0.3182895, "volume": 152691.0}, {"date": "1997-03-17", "close": 0.3182895, "volume": 48352.0}, {"date": "1997-03-18", "close": 0.32025425, "volume": 153964.0}, {"date": "1997-03-19", "close": 0.32025425, "volume": null}, {"date": "1997-03-20", "close": 0.322219, "volume": 72528.0}, {"date": "1997-03-21", "close": 0.322219, "volume": null}, {"date": "1997-03-24", "close": 0.322219, "volume": null}, {"date": "1997-03-25", "close": 0.322219, "volume": null}, {"date": "1997-03-26", "close": 0.322219, "volume": null}, {"date": "1997-03-27", "close": 0.322219, "volume": null}, {"date": "1997-03-28", "close": 0.322219, "volume": null}, {"date": "1997-03-31", "close": 0.322219, "volume": null}, {"date": "1997-04-01", "close": 0.3182895, "volume": 203588.0}, {"date": "1997-04-02", "close": 0.3182895, "volume": null}, {"date": "1997-04-03", "close": 0.3182895, "volume": null}, {"date": "1997-04-04", "close": 0.3182895, "volume": null}, {"date": "1997-04-07", "close": 0.3182895, "volume": null}, {"date": "1997-04-08", "close": 0.3182895, "volume": 25449.0}, {"date": "1997-04-09", "close": 0.322219, "volume": 381728.0}, {"date": "1997-04-10", "close": 0.322219, "volume": 7635.0}, {"date": "1997-04-11", "close": 0.322219, "volume": null}, {"date": "1997-04-14", "close": 0.322219, "volume": null}, {"date": "1997-04-15", "close": 0.322219, "volume": null}, {"date": "1997-04-16", "close": 0.3261485, "volume": 25449.0}, {"date": "1997-04-17", "close": 0.3261485, "volume": null}, {"date": "1997-04-18", "close": 0.3261485, "volume": null}, {"date": "1997-04-21", "close": 0.3261485, "volume": null}, {"date": "1997-04-22", "close": 0.3261485, "volume": null}, {"date": "1997-04-23", "close": 0.3261485, "volume": 152691.0}, {"date": "1997-04-24", "close": 0.3261485, "volume": null}, {"date": "1997-04-25", "close": 0.3261485, "volume": null}, {"date": "1997-04-28", "close": 0.3261485, "volume": null}, {"date": "1997-04-29", "close": 0.3261485, "volume": null}, {"date": "1997-04-30", "close": 0.3261485, "volume": null}, {"date": "1997-05-01", "close": 0.3261485, "volume": null}, {"date": "1997-05-02", "close": 0.3261485, "volume": null}, {"date": "1997-05-05", "close": 0.3261485, "volume": null}, {"date": "1997-05-06", "close": 0.3261485, "volume": null}, {"date": "1997-05-07", "close": 0.3261485, "volume": null}, {"date": "1997-05-08", "close": 0.3261485, "volume": null}, {"date": "1997-05-09", "close": 0.3261485, "volume": null}, {"date": "1997-05-12", "close": 0.3261485, "volume": null}, {"date": "1997-05-13", "close": 0.3261485, "volume": null}, {"date": "1997-05-14", "close": 0.3261485, "volume": null}, {"date": "1997-05-15", "close": 0.3261485, "volume": null}, {"date": "1997-05-16", "close": 0.3261485, "volume": null}, {"date": "1997-05-19", "close": 0.3261485, "volume": null}, {"date": "1997-05-20", "close": 0.330078, "volume": 25449.0}, {"date": "1997-05-21", "close": 0.330078, "volume": null}, {"date": "1997-05-22", "close": 0.330078, "volume": null}, {"date": "1997-05-23", "close": 0.337937, "volume": 50897.0}, {"date": "1997-05-26", "close": 0.337937, "volume": null}, {"date": "1997-05-27", "close": 0.3418665, "volume": 7635.0}, {"date": "1997-05-28", "close": 0.3418665, "volume": null}, {"date": "1997-05-29", "close": 0.3418665, "volume": null}, {"date": "1997-05-30", "close": 0.34383125, "volume": 5090.0}, {"date": "1997-06-02", "close": 0.345992475, "volume": 12724.0}, {"date": "1997-06-03", "close": 0.345992475, "volume": null}, {"date": "1997-06-04", "close": 0.345992475, "volume": null}, {"date": "1997-06-05", "close": 0.3418665, "volume": 127243.0}, {"date": "1997-06-06", "close": 0.3418665, "volume": null}, {"date": "1997-06-09", "close": 0.3418665, "volume": null}, {"date": "1997-06-10", "close": 0.34383125, "volume": 7635.0}, {"date": "1997-06-11", "close": 0.34383125, "volume": null}, {"date": "1997-06-12", "close": 0.34383125, "volume": null}, {"date": "1997-06-13", "close": 0.34383125, "volume": null}, {"date": "1997-06-16", "close": 0.34383125, "volume": null}, {"date": "1997-06-17", "close": 0.34383125, "volume": 5726.0}, {"date": "1997-06-18", "close": 0.34383125, "volume": 19723.0}, {"date": "1997-06-19", "close": 0.34383125, "volume": null}, {"date": "1997-06-20", "close": 0.34383125, "volume": null}, {"date": "1997-06-23", "close": 0.34383125, "volume": null}, {"date": "1997-06-24", "close": 0.34383125, "volume": null}, {"date": "1997-06-25", "close": 0.34383125, "volume": null}, {"date": "1997-06-26", "close": 0.34383125, "volume": null}, {"date": "1997-06-27", "close": 0.34776075, "volume": 8398.0}, {"date": "1997-06-30", "close": 0.34776075, "volume": null}, {"date": "1997-07-01", "close": 0.34776075, "volume": null}, {"date": "1997-07-02", "close": 0.34776075, "volume": null}, {"date": "1997-07-03", "close": 0.34776075, "volume": null}, {"date": "1997-07-04", "close": 0.34776075, "volume": null}, {"date": "1997-07-07", "close": 0.3418665, "volume": 5090.0}, {"date": "1997-07-08", "close": 0.3418665, "volume": null}, {"date": "1997-07-09", "close": 0.35169025, "volume": 13997.0}, {"date": "1997-07-10", "close": 0.35169025, "volume": null}, {"date": "1997-07-11", "close": 0.35169025, "volume": null}, {"date": "1997-07-14", "close": 0.35169025, "volume": null}, {"date": "1997-07-15", "close": 0.35169025, "volume": null}, {"date": "1997-07-16", "close": 0.35169025, "volume": 304110.0}, {"date": "1997-07-17", "close": 0.35169025, "volume": null}, {"date": "1997-07-18", "close": 0.35169025, "volume": null}, {"date": "1997-07-21", "close": 0.35169025, "volume": null}, {"date": "1997-07-22", "close": 0.35169025, "volume": null}, {"date": "1997-07-23", "close": 0.35169025, "volume": null}, {"date": "1997-07-24", "close": 0.35169025, "volume": null}, {"date": "1997-07-25", "close": 0.35169025, "volume": null}, {"date": "1997-07-28", "close": 0.35169025, "volume": null}, {"date": "1997-07-29", "close": 0.35169025, "volume": null}, {"date": "1997-07-30", "close": 0.35169025, "volume": 25449.0}, {"date": "1997-07-31", "close": 0.35169025, "volume": null}, {"date": "1997-08-01", "close": 0.35169025, "volume": null}, {"date": "1997-08-04", "close": 0.35169025, "volume": null}, {"date": "1997-08-05", "close": 0.35169025, "volume": null}, {"date": "1997-08-06", "close": 0.35169025, "volume": null}, {"date": "1997-08-07", "close": 0.35169025, "volume": null}, {"date": "1997-08-08", "close": 0.35169025, "volume": null}, {"date": "1997-08-11", "close": 0.3575845, "volume": 539509.0}, {"date": "1997-08-12", "close": 0.3575845, "volume": null}, {"date": "1997-08-13", "close": 0.3575845, "volume": null}, {"date": "1997-08-14", "close": 0.361514, "volume": 254485.0}, {"date": "1997-08-15", "close": 0.361514, "volume": 127243.0}, {"date": "1997-08-18", "close": 0.361514, "volume": null}, {"date": "1997-08-19", "close": 0.361514, "volume": null}, {"date": "1997-08-20", "close": 0.361514, "volume": null}, {"date": "1997-08-21", "close": 0.361514, "volume": null}, {"date": "1997-08-22", "close": 0.361514, "volume": null}, {"date": "1997-08-25", "close": 0.361514, "volume": null}, {"date": "1997-08-26", "close": 0.3733025, "volume": 5090.0}, {"date": "1997-08-27", "close": 0.3733025, "volume": null}, {"date": "1997-08-28", "close": 0.3733025, "volume": null}, {"date": "1997-08-29", "close": 0.3654435, "volume": 71256.0}, {"date": "1997-09-01", "close": 0.3654435, "volume": null}, {"date": "1997-09-02", "close": 0.3654435, "volume": null}, {"date": "1997-09-03", "close": 0.3654435, "volume": null}, {"date": "1997-09-04", "close": 0.3654435, "volume": null}, {"date": "1997-09-05", "close": 0.3654435, "volume": null}, {"date": "1997-09-08", "close": 0.3654435, "volume": null}, {"date": "1997-09-09", "close": 0.3654435, "volume": 152691.0}, {"date": "1997-09-10", "close": 0.3654435, "volume": null}, {"date": "1997-09-11", "close": 0.3654435, "volume": null}, {"date": "1997-09-12", "close": 0.3654435, "volume": null}, {"date": "1997-09-15", "close": 0.3662294, "volume": 2545.0}, {"date": "1997-09-16", "close": 0.37133775, "volume": 1325868.0}, {"date": "1997-09-17", "close": 0.37133775, "volume": null}, {"date": "1997-09-18", "close": 0.37133775, "volume": null}, {"date": "1997-09-19", "close": 0.37133775, "volume": null}, {"date": "1997-09-22", "close": 0.37133775, "volume": null}, {"date": "1997-09-23", "close": 0.3662294, "volume": 5090.0}, {"date": "1997-09-24", "close": 0.369373, "volume": 763456.0}, {"date": "1997-09-25", "close": 0.369373, "volume": null}, {"date": "1997-09-26", "close": 0.37526725, "volume": 455529.0}, {"date": "1997-09-29", "close": 0.37919675, "volume": 25449.0}, {"date": "1997-09-30", "close": 0.37919675, "volume": null}, {"date": "1997-10-01", "close": 0.37919675, "volume": null}, {"date": "1997-10-02", "close": 0.37919675, "volume": null}, {"date": "1997-10-03", "close": 0.37919675, "volume": null}, {"date": "1997-10-06", "close": 0.37919675, "volume": null}, {"date": "1997-10-07", "close": 0.3733025, "volume": 25449.0}, {"date": "1997-10-08", "close": 0.3733025, "volume": null}, {"date": "1997-10-09", "close": 0.3733025, "volume": 12724.0}, {"date": "1997-10-10", "close": 0.3733025, "volume": null}, {"date": "1997-10-13", "close": 0.3733025, "volume": null}, {"date": "1997-10-14", "close": 0.3733025, "volume": null}, {"date": "1997-10-15", "close": 0.3733025, "volume": null}, {"date": "1997-10-16", "close": 0.3733025, "volume": 25449.0}, {"date": "1997-10-17", "close": 0.3733025, "volume": null}, {"date": "1997-10-20", "close": 0.3733025, "volume": null}, {"date": "1997-10-21", "close": 0.3733025, "volume": null}, {"date": "1997-10-22", "close": 0.3733025, "volume": null}, {"date": "1997-10-23", "close": 0.3733025, "volume": null}, {"date": "1997-10-24", "close": 0.3733025, "volume": null}, {"date": "1997-10-27", "close": 0.3733025, "volume": null}, {"date": "1997-10-28", "close": 0.3733025, "volume": null}, {"date": "1997-10-29", "close": 0.3733025, "volume": null}, {"date": "1997-10-30", "close": 0.3733025, "volume": null}, {"date": "1997-10-31", "close": 0.353655, "volume": 25449.0}, {"date": "1997-11-03", "close": 0.353655, "volume": null}, {"date": "1997-11-04", "close": 0.353655, "volume": 101794.0}, {"date": "1997-11-05", "close": 0.353655, "volume": null}, {"date": "1997-11-06", "close": 0.353655, "volume": null}, {"date": "1997-11-07", "close": 0.353655, "volume": null}, {"date": "1997-11-10", "close": 0.353655, "volume": null}, {"date": "1997-11-11", "close": 0.353655, "volume": null}, {"date": "1997-11-12", "close": 0.353655, "volume": null}, {"date": "1997-11-13", "close": 0.353655, "volume": null}, {"date": "1997-11-14", "close": 0.353655, "volume": null}, {"date": "1997-11-17", "close": 0.353655, "volume": null}, {"date": "1997-11-18", "close": 0.353655, "volume": null}, {"date": "1997-11-19", "close": 0.353655, "volume": null}, {"date": "1997-11-20", "close": 0.353655, "volume": null}, {"date": "1997-11-21", "close": 0.353655, "volume": null}, {"date": "1997-11-24", "close": 0.353655, "volume": null}, {"date": "1997-11-25", "close": 0.34383125, "volume": 25449.0}, {"date": "1997-11-26", "close": 0.34383125, "volume": null}, {"date": "1997-11-27", "close": 0.3497255, "volume": 229037.0}, {"date": "1997-11-28", "close": 0.3497255, "volume": null}, {"date": "1997-12-01", "close": 0.3497255, "volume": null}, {"date": "1997-12-02", "close": 0.3497255, "volume": null}, {"date": "1997-12-03", "close": 0.3497255, "volume": 89070.0}, {"date": "1997-12-04", "close": 0.3497255, "volume": null}, {"date": "1997-12-05", "close": 0.3497255, "volume": null}, {"date": "1997-12-08", "close": 0.3497255, "volume": null}, {"date": "1997-12-09", "close": 0.3497255, "volume": null}, {"date": "1997-12-10", "close": 0.3497255, "volume": null}, {"date": "1997-12-11", "close": 0.3497255, "volume": null}, {"date": "1997-12-12", "close": 0.3497255, "volume": null}, {"date": "1997-12-15", "close": 0.3497255, "volume": null}, {"date": "1997-12-16", "close": 0.3497255, "volume": null}, {"date": "1997-12-17", "close": 0.3497255, "volume": null}, {"date": "1997-12-18", "close": 0.3497255, "volume": null}, {"date": "1997-12-19", "close": 0.3733025, "volume": 2545.0}, {"date": "1997-12-22", "close": 0.3733025, "volume": null}, {"date": "1997-12-23", "close": 0.3733025, "volume": null}, {"date": "1997-12-24", "close": 0.3733025, "volume": null}, {"date": "1997-12-25", "close": 0.3733025, "volume": null}, {"date": "1997-12-26", "close": 0.3733025, "volume": null}, {"date": "1997-12-29", "close": 0.3733025, "volume": null}, {"date": "1997-12-30", "close": 0.3733025, "volume": null}, {"date": "1997-12-31", "close": 0.3733025, "volume": null}, {"date": "1998-01-01", "close": 0.3733025, "volume": null}, {"date": "1998-01-02", "close": 0.3733025, "volume": null}, {"date": "1998-01-05", "close": 0.3733025, "volume": null}, {"date": "1998-01-06", "close": 0.369373, "volume": 17814.0}, {"date": "1998-01-07", "close": 0.3733025, "volume": 171778.0}, {"date": "1998-01-08", "close": 0.3733025, "volume": 25449.0}, {"date": "1998-01-09", "close": 0.3733025, "volume": null}, {"date": "1998-01-12", "close": 0.3733025, "volume": null}, {"date": "1998-01-13", "close": 0.3733025, "volume": null}, {"date": "1998-01-14", "close": 0.3733025, "volume": null}, {"date": "1998-01-15", "close": 0.369373, "volume": 7635.0}, {"date": "1998-01-16", "close": 0.369373, "volume": null}, {"date": "1998-01-19", "close": 0.369373, "volume": null}, {"date": "1998-01-20", "close": 0.369373, "volume": null}, {"date": "1998-01-21", "close": 0.369373, "volume": null}, {"date": "1998-01-22", "close": 0.369373, "volume": null}, {"date": "1998-01-23", "close": 0.369373, "volume": null}, {"date": "1998-01-26", "close": 0.369373, "volume": null}, {"date": "1998-01-27", "close": 0.369373, "volume": null}, {"date": "1998-01-28", "close": 0.369373, "volume": null}, {"date": "1998-01-29", "close": 0.369373, "volume": null}, {"date": "1998-01-30", "close": 0.369373, "volume": null}, {"date": "1998-02-02", "close": 0.369373, "volume": null}, {"date": "1998-02-03", "close": 0.369373, "volume": 71256.0}, {"date": "1998-02-04", "close": 0.369373, "volume": null}, {"date": "1998-02-05", "close": 0.369373, "volume": 62349.0}, {"date": "1998-02-06", "close": 0.369373, "volume": null}, {"date": "1998-02-09", "close": 0.369373, "volume": null}, {"date": "1998-02-10", "close": 0.369373, "volume": null}, {"date": "1998-02-11", "close": 0.369373, "volume": null}, {"date": "1998-02-12", "close": 0.369373, "volume": null}, {"date": "1998-02-13", "close": 0.369373, "volume": null}, {"date": "1998-02-16", "close": 0.369373, "volume": null}, {"date": "1998-02-17", "close": 0.369373, "volume": null}, {"date": "1998-02-18", "close": 0.369373, "volume": null}, {"date": "1998-02-19", "close": 0.3811615, "volume": 165415.0}, {"date": "1998-02-20", "close": 0.3811615, "volume": null}, {"date": "1998-02-23", "close": 0.3811615, "volume": null}, {"date": "1998-02-24", "close": 0.3811615, "volume": null}, {"date": "1998-02-25", "close": 0.3811615, "volume": null}, {"date": "1998-02-26", "close": 0.3811615, "volume": null}, {"date": "1998-02-27", "close": 0.3811615, "volume": null}, {"date": "1998-03-02", "close": 0.3811615, "volume": null}, {"date": "1998-03-03", "close": 0.3811615, "volume": null}, {"date": "1998-03-04", "close": 0.3811615, "volume": null}, {"date": "1998-03-05", "close": 0.3811615, "volume": null}, {"date": "1998-03-06", "close": 0.3811615, "volume": null}, {"date": "1998-03-09", "close": 0.3811615, "volume": null}, {"date": "1998-03-10", "close": 0.3811615, "volume": null}, {"date": "1998-03-11", "close": 0.3811615, "volume": null}, {"date": "1998-03-12", "close": 0.3811615, "volume": null}, {"date": "1998-03-13", "close": 0.385091, "volume": 64894.0}, {"date": "1998-03-16", "close": 0.385091, "volume": null}, {"date": "1998-03-17", "close": 0.385091, "volume": null}, {"date": "1998-03-18", "close": 0.385091, "volume": null}, {"date": "1998-03-19", "close": 0.385091, "volume": null}, {"date": "1998-03-20", "close": 0.385091, "volume": 38173.0}, {"date": "1998-03-23", "close": 0.385091, "volume": null}, {"date": "1998-03-24", "close": 0.3968795, "volume": 1272427.0}, {"date": "1998-03-25", "close": 0.3968795, "volume": 12724.0}, {"date": "1998-03-26", "close": 0.39719386, "volume": 15269.0}, {"date": "1998-03-27", "close": 0.3968795, "volume": 139560.0}, {"date": "1998-03-30", "close": 0.3968795, "volume": null}, {"date": "1998-03-31", "close": 0.3968795, "volume": null}, {"date": "1998-04-01", "close": 0.3968795, "volume": null}, {"date": "1998-04-02", "close": 0.3968795, "volume": null}, {"date": "1998-04-03", "close": 0.3968795, "volume": null}, {"date": "1998-04-06", "close": 0.3968795, "volume": 318107.0}, {"date": "1998-04-07", "close": 0.3968795, "volume": null}, {"date": "1998-04-08", "close": 0.3968795, "volume": null}, {"date": "1998-04-09", "close": 0.3968795, "volume": null}, {"date": "1998-04-10", "close": 0.3968795, "volume": null}, {"date": "1998-04-13", "close": 0.3968795, "volume": null}, {"date": "1998-04-14", "close": 0.3968795, "volume": null}, {"date": "1998-04-15", "close": 0.3968795, "volume": 76346.0}, {"date": "1998-04-16", "close": 0.3968795, "volume": null}, {"date": "1998-04-17", "close": 0.3968795, "volume": null}, {"date": "1998-04-20", "close": 0.3968795, "volume": null}, {"date": "1998-04-21", "close": 0.3968795, "volume": null}, {"date": "1998-04-22", "close": 0.3968795, "volume": null}, {"date": "1998-04-23", "close": 0.3968795, "volume": null}, {"date": "1998-04-24", "close": 0.3968795, "volume": null}, {"date": "1998-04-27", "close": 0.3968795, "volume": null}, {"date": "1998-04-28", "close": 0.3968795, "volume": null}, {"date": "1998-04-29", "close": 0.39884425, "volume": 15269.0}, {"date": "1998-04-30", "close": 0.39884425, "volume": null}, {"date": "1998-05-01", "close": 0.39884425, "volume": null}, {"date": "1998-05-04", "close": 0.39884425, "volume": 25449.0}, {"date": "1998-05-05", "close": 0.39884425, "volume": null}, {"date": "1998-05-06", "close": 0.39884425, "volume": 34992.0}, {"date": "1998-05-07", "close": 0.39884425, "volume": null}, {"date": "1998-05-08", "close": 0.4047385, "volume": 50897.0}, {"date": "1998-05-11", "close": 0.4047385, "volume": null}, {"date": "1998-05-12", "close": 0.4047385, "volume": null}, {"date": "1998-05-13", "close": 0.4047385, "volume": null}, {"date": "1998-05-14", "close": 0.4047385, "volume": null}, {"date": "1998-05-15", "close": 0.4047385, "volume": null}, {"date": "1998-05-18", "close": 0.4047385, "volume": null}, {"date": "1998-05-19", "close": 0.4047385, "volume": 119608.0}, {"date": "1998-05-20", "close": 0.4047385, "volume": null}, {"date": "1998-05-21", "close": 0.4047385, "volume": null}, {"date": "1998-05-22", "close": 0.4047385, "volume": null}, {"date": "1998-05-25", "close": 0.4047385, "volume": null}, {"date": "1998-05-26", "close": 0.4125975, "volume": 12724.0}, {"date": "1998-05-27", "close": 0.4047385, "volume": 63621.0}, {"date": "1998-05-28", "close": 0.4047385, "volume": 114518.0}, {"date": "1998-05-29", "close": 0.4047385, "volume": 25449.0}, {"date": "1998-06-01", "close": 0.4047385, "volume": null}, {"date": "1998-06-02", "close": 0.4047385, "volume": null}, {"date": "1998-06-03", "close": 0.4047385, "volume": null}, {"date": "1998-06-04", "close": 0.4047385, "volume": null}, {"date": "1998-06-05", "close": 0.4047385, "volume": null}, {"date": "1998-06-08", "close": 0.4047385, "volume": null}, {"date": "1998-06-09", "close": 0.39884425, "volume": 50897.0}, {"date": "1998-06-10", "close": 0.39884425, "volume": 76346.0}, {"date": "1998-06-11", "close": 0.39884425, "volume": null}, {"date": "1998-06-12", "close": 0.39884425, "volume": null}, {"date": "1998-06-15", "close": 0.39884425, "volume": null}, {"date": "1998-06-16", "close": 0.39884425, "volume": null}, {"date": "1998-06-17", "close": 0.39884425, "volume": null}, {"date": "1998-06-18", "close": 0.400809, "volume": 94160.0}, {"date": "1998-06-19", "close": 0.400809, "volume": null}, {"date": "1998-06-22", "close": 0.400809, "volume": 17814.0}, {"date": "1998-06-23", "close": 0.400809, "volume": null}, {"date": "1998-06-24", "close": 0.400809, "volume": null}, {"date": "1998-06-25", "close": 0.400809, "volume": null}, {"date": "1998-06-26", "close": 0.400809, "volume": 1272427.0}, {"date": "1998-06-29", "close": 0.400809, "volume": null}, {"date": "1998-06-30", "close": 0.400809, "volume": null}, {"date": "1998-07-01", "close": 0.400809, "volume": null}, {"date": "1998-07-02", "close": 0.400809, "volume": null}, {"date": "1998-07-03", "close": 0.400809, "volume": null}, {"date": "1998-07-06", "close": 0.400809, "volume": null}, {"date": "1998-07-07", "close": 0.400809, "volume": null}, {"date": "1998-07-08", "close": 0.400809, "volume": 25449.0}, {"date": "1998-07-09", "close": 0.400809, "volume": null}, {"date": "1998-07-10", "close": 0.400809, "volume": null}, {"date": "1998-07-13", "close": 0.400809, "volume": null}, {"date": "1998-07-14", "close": 0.40670325, "volume": 234126.0}, {"date": "1998-07-15", "close": 0.40670325, "volume": 50897.0}, {"date": "1998-07-16", "close": 0.40670325, "volume": null}, {"date": "1998-07-17", "close": 0.40670325, "volume": null}, {"date": "1998-07-20", "close": 0.40670325, "volume": null}, {"date": "1998-07-21", "close": 0.40670325, "volume": null}, {"date": "1998-07-22", "close": 0.40670325, "volume": null}, {"date": "1998-07-23", "close": 0.40670325, "volume": null}, {"date": "1998-07-24", "close": 0.4047385, "volume": 5090.0}, {"date": "1998-07-27", "close": 0.4047385, "volume": null}, {"date": "1998-07-28", "close": 0.40670325, "volume": 127243.0}, {"date": "1998-07-29", "close": 0.40670325, "volume": null}, {"date": "1998-07-30", "close": 0.40670325, "volume": null}, {"date": "1998-07-31", "close": 0.40670325, "volume": null}, {"date": "1998-08-03", "close": 0.40670325, "volume": null}, {"date": "1998-08-04", "close": 0.39295, "volume": 190864.0}, {"date": "1998-08-05", "close": 0.39295, "volume": null}, {"date": "1998-08-06", "close": 0.39295, "volume": null}, {"date": "1998-08-07", "close": 0.39295, "volume": null}, {"date": "1998-08-10", "close": 0.39295, "volume": null}, {"date": "1998-08-11", "close": 0.39295, "volume": null}, {"date": "1998-08-12", "close": 0.39295, "volume": null}, {"date": "1998-08-13", "close": 0.39295, "volume": null}, {"date": "1998-08-14", "close": 0.39295, "volume": null}, {"date": "1998-08-17", "close": 0.39295, "volume": 50897.0}, {"date": "1998-08-18", "close": 0.39295, "volume": null}, {"date": "1998-08-19", "close": 0.39295, "volume": null}, {"date": "1998-08-20", "close": 0.39295, "volume": 290113.0}, {"date": "1998-08-21", "close": 0.39295, "volume": null}, {"date": "1998-08-24", "close": 0.39295, "volume": null}, {"date": "1998-08-25", "close": 0.39295, "volume": null}, {"date": "1998-08-26", "close": 0.39295, "volume": null}, {"date": "1998-08-27", "close": 0.39295, "volume": 25449.0}, {"date": "1998-08-28", "close": 0.39295, "volume": null}, {"date": "1998-08-31", "close": 0.39295, "volume": null}, {"date": "1998-09-01", "close": 0.39295, "volume": null}, {"date": "1998-09-02", "close": 0.39295, "volume": null}, {"date": "1998-09-03", "close": 0.39295, "volume": null}, {"date": "1998-09-04", "close": 0.39295, "volume": null}, {"date": "1998-09-07", "close": 0.408668, "volume": 15269.0}, {"date": "1998-09-08", "close": 0.408668, "volume": null}, {"date": "1998-09-09", "close": 0.408668, "volume": 10179.0}, {"date": "1998-09-10", "close": 0.408668, "volume": 53442.0}, {"date": "1998-09-11", "close": 0.408668, "volume": null}, {"date": "1998-09-14", "close": 0.408668, "volume": null}, {"date": "1998-09-15", "close": 0.408668, "volume": null}, {"date": "1998-09-16", "close": 0.408668, "volume": null}, {"date": "1998-09-17", "close": 0.408668, "volume": null}, {"date": "1998-09-18", "close": 0.408668, "volume": null}, {"date": "1998-09-21", "close": 0.408668, "volume": null}, {"date": "1998-09-22", "close": 0.408668, "volume": null}, {"date": "1998-09-23", "close": 0.408668, "volume": null}, {"date": "1998-09-24", "close": 0.408668, "volume": null}, {"date": "1998-09-25", "close": 0.408668, "volume": null}, {"date": "1998-09-28", "close": 0.416527, "volume": 127243.0}, {"date": "1998-09-29", "close": 0.416527, "volume": null}, {"date": "1998-09-30", "close": 0.416527, "volume": null}, {"date": "1998-10-01", "close": 0.416527, "volume": null}, {"date": "1998-10-02", "close": 0.416527, "volume": null}, {"date": "1998-10-05", "close": 0.416527, "volume": null}, {"date": "1998-10-06", "close": 0.416527, "volume": null}, {"date": "1998-10-07", "close": 0.408668, "volume": 6362.0}, {"date": "1998-10-08", "close": 0.408668, "volume": null}, {"date": "1998-10-09", "close": 0.408668, "volume": null}, {"date": "1998-10-12", "close": 0.408668, "volume": null}, {"date": "1998-10-13", "close": 0.408668, "volume": null}, {"date": "1998-10-14", "close": 0.408668, "volume": null}, {"date": "1998-10-15", "close": 0.408668, "volume": null}, {"date": "1998-10-16", "close": 0.408668, "volume": null}, {"date": "1998-10-19", "close": 0.408668, "volume": null}, {"date": "1998-10-20", "close": 0.408668, "volume": null}, {"date": "1998-10-21", "close": 0.408668, "volume": null}, {"date": "1998-10-22", "close": 0.408668, "volume": null}, {"date": "1998-10-23", "close": 0.408668, "volume": null}, {"date": "1998-10-26", "close": 0.408668, "volume": null}, {"date": "1998-10-27", "close": 0.432245, "volume": 25449.0}, {"date": "1998-10-28", "close": 0.432245, "volume": 12724.0}, {"date": "1998-10-29", "close": 0.432245, "volume": null}, {"date": "1998-10-30", "close": 0.432245, "volume": null}, {"date": "1998-11-02", "close": 0.4440335, "volume": 15295.0}, {"date": "1998-11-03", "close": 0.4440335, "volume": null}, {"date": "1998-11-04", "close": 0.4518925, "volume": 277389.0}, {"date": "1998-11-05", "close": 0.4518925, "volume": null}, {"date": "1998-11-06", "close": 0.4518925, "volume": null}, {"date": "1998-11-09", "close": 0.4440335, "volume": 25449.0}, {"date": "1998-11-10", "close": 0.4440335, "volume": null}, {"date": "1998-11-11", "close": 0.4440335, "volume": null}, {"date": "1998-11-12", "close": 0.4440335, "volume": null}, {"date": "1998-11-13", "close": 0.4440335, "volume": 25449.0}, {"date": "1998-11-16", "close": 0.4440335, "volume": null}, {"date": "1998-11-17", "close": 0.447963, "volume": 25449.0}, {"date": "1998-11-18", "close": 0.447963, "volume": null}, {"date": "1998-11-19", "close": 0.4518925, "volume": 43237.0}, {"date": "1998-11-20", "close": 0.4518925, "volume": null}, {"date": "1998-11-23", "close": 0.4518925, "volume": null}, {"date": "1998-11-24", "close": 0.4518925, "volume": null}, {"date": "1998-11-25", "close": 0.45385725, "volume": 25449.0}, {"date": "1998-11-26", "close": 0.45385725, "volume": null}, {"date": "1998-11-27", "close": 0.45385725, "volume": null}, {"date": "1998-11-30", "close": 0.45385725, "volume": null}, {"date": "1998-12-01", "close": 0.45385725, "volume": null}, {"date": "1998-12-02", "close": 0.45385725, "volume": null}, {"date": "1998-12-03", "close": 0.45385725, "volume": null}, {"date": "1998-12-04", "close": 0.45385725, "volume": null}, {"date": "1998-12-07", "close": 0.45385725, "volume": null}, {"date": "1998-12-08", "close": 0.45385725, "volume": null}, {"date": "1998-12-09", "close": 0.45385725, "volume": null}, {"date": "1998-12-10", "close": 0.45385725, "volume": 142512.0}, {"date": "1998-12-11", "close": 0.45385725, "volume": null}, {"date": "1998-12-14", "close": 0.45385725, "volume": null}, {"date": "1998-12-15", "close": 0.45385725, "volume": null}, {"date": "1998-12-16", "close": 0.45385725, "volume": null}, {"date": "1998-12-17", "close": 0.45385725, "volume": null}, {"date": "1998-12-18", "close": 0.45385725, "volume": null}, {"date": "1998-12-21", "close": 0.45385725, "volume": null}, {"date": "1998-12-22", "close": 0.4518925, "volume": 25449.0}, {"date": "1998-12-23", "close": 0.4518925, "volume": null}, {"date": "1998-12-24", "close": 0.4518925, "volume": null}, {"date": "1998-12-25", "close": 0.4518925, "volume": null}, {"date": "1998-12-28", "close": 0.4518925, "volume": null}, {"date": "1998-12-29", "close": 0.4518925, "volume": null}, {"date": "1998-12-30", "close": 0.4518925, "volume": null}, {"date": "1998-12-31", "close": 0.44599825, "volume": 127243.0}, {"date": "1999-01-01", "close": 0.44599825, "volume": null}, {"date": "1999-01-04", "close": 0.44599825, "volume": null}, {"date": "1999-01-05", "close": 0.4518925, "volume": 160326.0}, {"date": "1999-01-06", "close": 0.4518925, "volume": null}, {"date": "1999-01-07", "close": 0.47154, "volume": 63621.0}, {"date": "1999-01-08", "close": 0.47154, "volume": null}, {"date": "1999-01-11", "close": 0.47154, "volume": null}, {"date": "1999-01-12", "close": 0.47154, "volume": null}, {"date": "1999-01-13", "close": 0.47154, "volume": null}, {"date": "1999-01-14", "close": 0.47154, "volume": null}, {"date": "1999-01-15", "close": 0.47154, "volume": null}, {"date": "1999-01-18", "close": 0.47154, "volume": null}, {"date": "1999-01-19", "close": 0.47154, "volume": null}, {"date": "1999-01-20", "close": 0.47154, "volume": null}, {"date": "1999-01-21", "close": 0.47154, "volume": null}, {"date": "1999-01-22", "close": 0.47154, "volume": null}, {"date": "1999-01-25", "close": 0.4911875, "volume": 50897.0}, {"date": "1999-01-26", "close": 0.4911875, "volume": null}, {"date": "1999-01-27", "close": 0.4911875, "volume": 12724.0}, {"date": "1999-01-28", "close": 0.4911875, "volume": null}, {"date": "1999-01-29", "close": 0.4911875, "volume": null}, {"date": "1999-02-01", "close": 0.510835, "volume": 50897.0}, {"date": "1999-02-02", "close": 0.510835, "volume": 10179.0}, {"date": "1999-02-03", "close": 0.510835, "volume": 160326.0}, {"date": "1999-02-04", "close": 0.510835, "volume": null}, {"date": "1999-02-05", "close": 0.510835, "volume": null}, {"date": "1999-02-08", "close": 0.510835, "volume": null}, {"date": "1999-02-09", "close": 0.510835, "volume": null}, {"date": "1999-02-10", "close": 0.510835, "volume": null}, {"date": "1999-02-11", "close": 0.510835, "volume": null}, {"date": "1999-02-12", "close": 0.510835, "volume": null}, {"date": "1999-02-15", "close": 0.55013, "volume": 25449.0}, {"date": "1999-02-16", "close": 0.55013, "volume": null}, {"date": "1999-02-17", "close": 0.55013, "volume": null}, {"date": "1999-02-18", "close": 0.55013, "volume": null}, {"date": "1999-02-19", "close": 0.55013, "volume": null}, {"date": "1999-02-22", "close": 0.55013, "volume": 25449.0}, {"date": "1999-02-23", "close": 0.55013, "volume": 48352.0}, {"date": "1999-02-24", "close": 0.55013, "volume": null}, {"date": "1999-02-25", "close": 0.55013, "volume": null}, {"date": "1999-02-26", "close": 0.55013, "volume": null}, {"date": "1999-03-01", "close": 0.55013, "volume": null}, {"date": "1999-03-02", "close": 0.55013, "volume": null}, {"date": "1999-03-03", "close": 0.55013, "volume": null}, {"date": "1999-03-04", "close": 0.55995375, "volume": 25449.0}, {"date": "1999-03-05", "close": 0.5697775, "volume": 2545.0}, {"date": "1999-03-08", "close": 0.5697775, "volume": null}, {"date": "1999-03-09", "close": 0.5697775, "volume": null}, {"date": "1999-03-10", "close": 0.55995375, "volume": 38173.0}, {"date": "1999-03-11", "close": 0.55995375, "volume": null}, {"date": "1999-03-12", "close": 0.55995375, "volume": 41990.0}, {"date": "1999-03-15", "close": 0.55995375, "volume": null}, {"date": "1999-03-16", "close": 0.55995375, "volume": 50897.0}, {"date": "1999-03-17", "close": 0.55995375, "volume": null}, {"date": "1999-03-18", "close": 0.55995375, "volume": 25449.0}, {"date": "1999-03-19", "close": 0.55995375, "volume": null}, {"date": "1999-03-22", "close": 0.55995375, "volume": 27993.0}, {"date": "1999-03-23", "close": 0.55995375, "volume": null}, {"date": "1999-03-24", "close": 0.55995375, "volume": null}, {"date": "1999-03-25", "close": 0.55995375, "volume": null}, {"date": "1999-03-26", "close": 0.55995375, "volume": null}, {"date": "1999-03-29", "close": 0.55995375, "volume": null}, {"date": "1999-03-30", "close": 0.55995375, "volume": null}, {"date": "1999-03-31", "close": 0.55995375, "volume": 8809085.0}, {"date": "1999-04-01", "close": 0.55995375, "volume": null}, {"date": "1999-04-02", "close": 0.55995375, "volume": null}, {"date": "1999-04-05", "close": 0.55995375, "volume": null}, {"date": "1999-04-06", "close": 0.55995375, "volume": null}, {"date": "1999-04-07", "close": 0.55995375, "volume": null}, {"date": "1999-04-08", "close": 0.55995375, "volume": null}, {"date": "1999-04-09", "close": 0.55995375, "volume": null}, {"date": "1999-04-12", "close": 0.55995375, "volume": null}, {"date": "1999-04-13", "close": 0.557989, "volume": 127243.0}, {"date": "1999-04-14", "close": 0.557989, "volume": null}, {"date": "1999-04-15", "close": 0.557989, "volume": null}, {"date": "1999-04-16", "close": 0.557989, "volume": null}, {"date": "1999-04-19", "close": 0.557989, "volume": null}, {"date": "1999-04-20", "close": 0.557989, "volume": null}, {"date": "1999-04-21", "close": 0.557989, "volume": null}, {"date": "1999-04-22", "close": 0.557989, "volume": null}, {"date": "1999-04-23", "close": 0.5697775, "volume": 13997.0}, {"date": "1999-04-26", "close": 0.5697775, "volume": null}, {"date": "1999-04-27", "close": 0.5697775, "volume": null}, {"date": "1999-04-28", "close": 0.5697775, "volume": null}, {"date": "1999-04-29", "close": 0.5697775, "volume": null}, {"date": "1999-04-30", "close": 0.5697775, "volume": null}, {"date": "1999-05-03", "close": 0.5697775, "volume": null}, {"date": "1999-05-04", "close": 0.589425, "volume": 8398.0}, {"date": "1999-05-05", "close": 0.589425, "volume": null}, {"date": "1999-05-06", "close": 0.589425, "volume": null}, {"date": "1999-05-07", "close": 0.589425, "volume": null}, {"date": "1999-05-10", "close": 0.589425, "volume": null}, {"date": "1999-05-11", "close": 0.589425, "volume": null}, {"date": "1999-05-12", "close": 0.589425, "volume": null}, {"date": "1999-05-13", "close": 0.589425, "volume": null}, {"date": "1999-05-14", "close": 0.589425, "volume": null}, {"date": "1999-05-17", "close": 0.589425, "volume": null}, {"date": "1999-05-18", "close": 0.589425, "volume": null}, {"date": "1999-05-19", "close": 0.589425, "volume": null}, {"date": "1999-05-20", "close": 0.589425, "volume": null}, {"date": "1999-05-21", "close": 0.589425, "volume": null}, {"date": "1999-05-24", "close": 0.589425, "volume": null}, {"date": "1999-05-25", "close": 0.589425, "volume": null}, {"date": "1999-05-26", "close": 0.589425, "volume": null}, {"date": "1999-05-27", "close": 0.589425, "volume": null}, {"date": "1999-05-28", "close": 0.589425, "volume": null}, {"date": "1999-05-31", "close": 0.589425, "volume": null}, {"date": "1999-06-01", "close": 0.589425, "volume": null}, {"date": "1999-06-02", "close": 0.589425, "volume": null}, {"date": "1999-06-03", "close": 0.589425, "volume": null}, {"date": "1999-06-04", "close": 0.589425, "volume": null}, {"date": "1999-06-07", "close": 0.589425, "volume": null}, {"date": "1999-06-08", "close": 0.589425, "volume": null}, {"date": "1999-06-09", "close": 0.589425, "volume": null}, {"date": "1999-06-10", "close": 0.589425, "volume": null}, {"date": "1999-06-11", "close": 0.589425, "volume": null}, {"date": "1999-06-14", "close": 0.589425, "volume": null}, {"date": "1999-06-15", "close": 0.589425, "volume": null}, {"date": "1999-06-16", "close": 0.589425, "volume": null}, {"date": "1999-06-17", "close": 0.589425, "volume": null}, {"date": "1999-06-18", "close": 0.589425, "volume": null}, {"date": "1999-06-21", "close": 0.589425, "volume": null}, {"date": "1999-06-22", "close": 0.589425, "volume": null}, {"date": "1999-06-23", "close": 0.589425, "volume": null}, {"date": "1999-06-24", "close": 0.589425, "volume": null}, {"date": "1999-06-25", "close": 0.589425, "volume": null}, {"date": "1999-06-28", "close": 0.589425, "volume": null}, {"date": "1999-06-29", "close": 0.62872, "volume": 12724.0}, {"date": "1999-06-30", "close": 0.62872, "volume": null}, {"date": "1999-07-01", "close": 0.581566, "volume": 89070.0}, {"date": "1999-07-02", "close": 0.6012135, "volume": 26721.0}, {"date": "1999-07-05", "close": 0.6012135, "volume": 30029.0}, {"date": "1999-07-06", "close": 0.6012135, "volume": null}, {"date": "1999-07-07", "close": 0.6012135, "volume": null}, {"date": "1999-07-08", "close": 0.6012135, "volume": 87034.0}, {"date": "1999-07-09", "close": 0.6012135, "volume": 4581.0}, {"date": "1999-07-12", "close": 0.6012135, "volume": null}, {"date": "1999-07-13", "close": 0.6012135, "volume": null}, {"date": "1999-07-14", "close": 0.6012135, "volume": null}, {"date": "1999-07-15", "close": 0.6012135, "volume": null}, {"date": "1999-07-16", "close": 0.6012135, "volume": null}, {"date": "1999-07-19", "close": 0.6012135, "volume": null}, {"date": "1999-07-20", "close": 0.6012135, "volume": null}, {"date": "1999-07-21", "close": 0.6012135, "volume": 20868.0}, {"date": "1999-07-22", "close": 0.6012135, "volume": 24940.0}, {"date": "1999-07-23", "close": 0.6012135, "volume": null}, {"date": "1999-07-26", "close": 0.6012135, "volume": null}, {"date": "1999-07-27", "close": 0.6012135, "volume": null}, {"date": "1999-07-28", "close": 0.6012135, "volume": null}, {"date": "1999-07-29", "close": 0.6012135, "volume": null}, {"date": "1999-07-30", "close": 0.6012135, "volume": null}, {"date": "1999-08-02", "close": 0.6012135, "volume": null}, {"date": "1999-08-03", "close": 0.6012135, "volume": null}, {"date": "1999-08-04", "close": 0.6012135, "volume": null}, {"date": "1999-08-05", "close": 0.6012135, "volume": null}, {"date": "1999-08-06", "close": 0.6405085, "volume": 30538.0}, {"date": "1999-08-09", "close": 0.6405085, "volume": null}, {"date": "1999-08-10", "close": 0.6405085, "volume": null}, {"date": "1999-08-11", "close": 0.6405085, "volume": null}, {"date": "1999-08-12", "close": 0.6405085, "volume": null}, {"date": "1999-08-13", "close": 0.6405085, "volume": null}, {"date": "1999-08-16", "close": 0.6405085, "volume": null}, {"date": "1999-08-17", "close": 0.6405085, "volume": null}, {"date": "1999-08-18", "close": 0.6405085, "volume": null}, {"date": "1999-08-19", "close": 0.6405085, "volume": null}, {"date": "1999-08-20", "close": 0.6405085, "volume": null}, {"date": "1999-08-23", "close": 0.6405085, "volume": null}, {"date": "1999-08-24", "close": 0.6405085, "volume": null}, {"date": "1999-08-25", "close": 0.6405085, "volume": 45807.0}, {"date": "1999-08-26", "close": 0.6169315, "volume": 509.0}, {"date": "1999-08-27", "close": 0.62872, "volume": 2545.0}, {"date": "1999-08-30", "close": 0.62872, "volume": null}, {"date": "1999-08-31", "close": 0.62872, "volume": null}, {"date": "1999-09-01", "close": 0.62872, "volume": null}, {"date": "1999-09-02", "close": 0.62872, "volume": null}, {"date": "1999-09-03", "close": 0.6483675, "volume": 610765.0}, {"date": "1999-09-06", "close": 0.6483675, "volume": null}, {"date": "1999-09-07", "close": 0.65033225, "volume": 12470.0}, {"date": "1999-09-08", "close": 0.6483675, "volume": 101794.0}, {"date": "1999-09-09", "close": 0.6483675, "volume": null}, {"date": "1999-09-10", "close": 0.6483675, "volume": null}, {"date": "1999-09-13", "close": 0.6483675, "volume": null}, {"date": "1999-09-14", "close": 0.6483675, "volume": null}, {"date": "1999-09-15", "close": 0.668015, "volume": 25449.0}, {"date": "1999-09-16", "close": 0.668015, "volume": null}, {"date": "1999-09-17", "close": 0.668015, "volume": null}, {"date": "1999-09-20", "close": 0.668015, "volume": null}, {"date": "1999-09-21", "close": 0.668015, "volume": null}, {"date": "1999-09-22", "close": 0.668015, "volume": null}, {"date": "1999-09-23", "close": 0.668015, "volume": null}, {"date": "1999-09-24", "close": 0.668015, "volume": null}, {"date": "1999-09-27", "close": 0.668015, "volume": null}, {"date": "1999-09-28", "close": 0.668015, "volume": null}, {"date": "1999-09-29", "close": 0.668015, "volume": null}, {"date": "1999-09-30", "close": 0.668015, "volume": 12470.0}, {"date": "1999-10-01", "close": 0.668015, "volume": null}, {"date": "1999-10-04", "close": 0.668015, "volume": null}, {"date": "1999-10-05", "close": 0.70731, "volume": 15269.0}, {"date": "1999-10-06", "close": 0.70731, "volume": null}, {"date": "1999-10-07", "close": 0.70731, "volume": null}, {"date": "1999-10-08", "close": 0.70731, "volume": null}, {"date": "1999-10-11", "close": 0.70731, "volume": null}, {"date": "1999-10-12", "close": 0.70731, "volume": null}, {"date": "1999-10-13", "close": 0.70731, "volume": null}, {"date": "1999-10-14", "close": 0.70731, "volume": null}, {"date": "1999-10-15", "close": 0.70731, "volume": null}, {"date": "1999-10-18", "close": 0.70731, "volume": 12470.0}, {"date": "1999-10-19", "close": 0.70731, "volume": null}, {"date": "1999-10-20", "close": 0.70731, "volume": null}, {"date": "1999-10-21", "close": 0.70731, "volume": null}, {"date": "1999-10-22", "close": 0.70731, "volume": null}, {"date": "1999-10-25", "close": 0.70731, "volume": null}, {"date": "1999-10-26", "close": 0.70731, "volume": null}, {"date": "1999-10-27", "close": 0.70731, "volume": null}, {"date": "1999-10-28", "close": 0.70731, "volume": null}, {"date": "1999-10-29", "close": 0.70731, "volume": null}, {"date": "1999-11-01", "close": 0.70731, "volume": null}, {"date": "1999-11-02", "close": 0.70731, "volume": 509.0}, {"date": "1999-11-03", "close": 0.70731, "volume": null}, {"date": "1999-11-04", "close": 0.70731, "volume": null}, {"date": "1999-11-05", "close": 0.70731, "volume": null}, {"date": "1999-11-08", "close": 0.70731, "volume": null}, {"date": "1999-11-09", "close": 0.70731, "volume": null}, {"date": "1999-11-10", "close": 0.70731, "volume": null}, {"date": "1999-11-11", "close": 0.7167408, "volume": 7635.0}, {"date": "1999-11-12", "close": 0.7167408, "volume": 25449.0}, {"date": "1999-11-15", "close": 0.7167408, "volume": null}, {"date": "1999-11-16", "close": 0.7167408, "volume": 17458.0}, {"date": "1999-11-17", "close": 0.7167408, "volume": null}, {"date": "1999-11-18", "close": 0.7167408, "volume": 12724.0}, {"date": "1999-11-19", "close": 0.7167408, "volume": null}, {"date": "1999-11-22", "close": 0.7167408, "volume": null}, {"date": "1999-11-23", "close": 0.7269575, "volume": 43263.0}, {"date": "1999-11-24", "close": 0.730887, "volume": 14760.0}, {"date": "1999-11-25", "close": 0.730887, "volume": null}, {"date": "1999-11-26", "close": 0.730887, "volume": null}, {"date": "1999-11-29", "close": 0.730887, "volume": 9111.0}, {"date": "1999-11-30", "close": 0.730887, "volume": null}, {"date": "1999-12-01", "close": 0.730887, "volume": null}, {"date": "1999-12-02", "close": 0.730887, "volume": null}, {"date": "1999-12-03", "close": 0.730887, "volume": null}, {"date": "1999-12-06", "close": 0.730887, "volume": 10179.0}, {"date": "1999-12-07", "close": 0.7167408, "volume": 7635.0}, {"date": "1999-12-08", "close": 0.7167408, "volume": null}, {"date": "1999-12-09", "close": 0.7167408, "volume": null}, {"date": "1999-12-10", "close": 0.7167408, "volume": null}, {"date": "1999-12-13", "close": 0.7167408, "volume": null}, {"date": "1999-12-14", "close": 0.7167408, "volume": null}, {"date": "1999-12-15", "close": 0.7167408, "volume": 27993.0}, {"date": "1999-12-16", "close": 0.71320425, "volume": 25449.0}, {"date": "1999-12-17", "close": 0.71320425, "volume": null}, {"date": "1999-12-20", "close": 0.71320425, "volume": null}, {"date": "1999-12-21", "close": 0.71320425, "volume": null}, {"date": "1999-12-22", "close": 0.71320425, "volume": null}, {"date": "1999-12-23", "close": 0.71320425, "volume": null}, {"date": "1999-12-24", "close": 0.71320425, "volume": null}, {"date": "1999-12-27", "close": 0.71320425, "volume": null}, {"date": "1999-12-28", "close": 0.71320425, "volume": null}, {"date": "1999-12-29", "close": 0.71320425, "volume": null}, {"date": "1999-12-30", "close": 0.71320425, "volume": null}, {"date": "1999-12-31", "close": 0.71320425, "volume": null}, {"date": "2000-01-03", "close": 0.71320425, "volume": null}, {"date": "2000-01-04", "close": 0.71320425, "volume": null}, {"date": "2000-01-05", "close": 0.71320425, "volume": null}, {"date": "2000-01-06", "close": 0.71320425, "volume": null}, {"date": "2000-01-07", "close": 0.71320425, "volume": null}, {"date": "2000-01-10", "close": 0.71320425, "volume": null}, {"date": "2000-01-11", "close": 0.62872, "volume": 25449.0}, {"date": "2000-01-12", "close": 0.62872, "volume": null}, {"date": "2000-01-13", "close": 0.62872, "volume": null}, {"date": "2000-01-14", "close": 0.62872, "volume": null}, {"date": "2000-01-17", "close": 0.62872, "volume": null}, {"date": "2000-01-18", "close": 0.62872, "volume": null}, {"date": "2000-01-19", "close": 0.715169, "volume": 12724.0}, {"date": "2000-01-20", "close": 0.715169, "volume": null}, {"date": "2000-01-21", "close": 0.715169, "volume": null}, {"date": "2000-01-24", "close": 0.6876625, "volume": 48352.0}, {"date": "2000-01-25", "close": 0.6876625, "volume": null}, {"date": "2000-01-26", "close": 0.6876625, "volume": null}, {"date": "2000-01-27", "close": 0.62872, "volume": 20359.0}, {"date": "2000-01-28", "close": 0.62872, "volume": null}, {"date": "2000-01-31", "close": 0.62872, "volume": null}, {"date": "2000-02-01", "close": 0.62872, "volume": null}, {"date": "2000-02-02", "close": 0.62872, "volume": null}, {"date": "2000-02-03", "close": 0.6326495, "volume": 10179.0}, {"date": "2000-02-10", "close": 0.691592, "volume": 1272.0}, {"date": "2000-02-11", "close": 0.7033805, "volume": 32167.0}, {"date": "2000-02-14", "close": 0.691592, "volume": 1171.0}, {"date": "2000-03-06", "close": 0.668015, "volume": 254842.0}, {"date": "2000-03-09", "close": 0.668015, "volume": 509.0}, {"date": "2000-03-13", "close": 0.69748625, "volume": 127243.0}, {"date": "2000-03-16", "close": 0.6876625, "volume": 12724.0}, {"date": "2000-03-17", "close": 0.69748625, "volume": 101794.0}, {"date": "2000-03-31", "close": 0.6955215, "volume": 218832.0}, {"date": "2000-04-13", "close": 0.6955215, "volume": 59804.0}, {"date": "2000-04-26", "close": 0.6876625, "volume": 254485.0}, {"date": "2000-04-28", "close": 0.6955215, "volume": 25449.0}, {"date": "2000-05-05", "close": 0.70731, "volume": 2545.0}, {"date": "2000-05-19", "close": 0.6970933, "volume": 50897.0}, {"date": "2000-06-26", "close": 0.6955215, "volume": 48352.0}, {"date": "2000-06-30", "close": 0.6970933, "volume": 10179.0}, {"date": "2000-07-05", "close": 0.668015, "volume": 3054.0}, {"date": "2000-07-26", "close": 0.69748625, "volume": 61560.0}, {"date": "2000-07-27", "close": 0.69748625, "volume": 25449.0}, {"date": "2000-07-31", "close": 0.69748625, "volume": 129304.0}, {"date": "2000-08-17", "close": 0.69748625, "volume": 2036.0}, {"date": "2000-08-21", "close": 0.6719445, "volume": 50897.0}, {"date": "2000-08-22", "close": 0.70731, "volume": 265174.0}, {"date": "2000-09-04", "close": 0.7112395, "volume": 12724.0}, {"date": "2000-09-05", "close": 0.7112395, "volume": null}, {"date": "2000-09-20", "close": 0.7269575, "volume": 7635.0}, {"date": "2000-10-02", "close": 0.7859, "volume": 18450.0}, {"date": "2000-10-03", "close": 0.7859, "volume": 6998.0}, {"date": "2000-10-04", "close": 0.7859, "volume": 1272.0}, {"date": "2000-10-05", "close": 0.7859, "volume": 12724.0}, {"date": "2000-10-13", "close": 0.7859, "volume": 2545.0}, {"date": "2000-10-23", "close": 0.7859, "volume": 50795.0}, {"date": "2000-11-01", "close": 0.825195, "volume": 50897.0}, {"date": "2000-11-03", "close": 0.825195, "volume": 3054.0}, {"date": "2000-11-06", "close": 0.8134065, "volume": 12724.0}, {"date": "2000-11-07", "close": 0.8134065, "volume": 61865.0}, {"date": "2000-11-08", "close": 0.8134065, "volume": 65377.0}, {"date": "2000-11-09", "close": 0.8055475, "volume": 12724.0}, {"date": "2000-11-17", "close": 0.8134065, "volume": 2545.0}, {"date": "2000-11-20", "close": 0.7859, "volume": 264767.0}, {"date": "2000-11-21", "close": 0.7859, "volume": 83980.0}, {"date": "2000-11-30", "close": 0.7859, "volume": 12724.0}, {"date": "2000-12-08", "close": 0.7859, "volume": 2443.0}, {"date": "2000-12-12", "close": 0.8134065, "volume": 2545.0}, {"date": "2000-12-18", "close": 0.7662525, "volume": 6540.0}, {"date": "2000-12-21", "close": 0.7859, "volume": 6184.0}, {"date": "2001-01-03", "close": 0.754464, "volume": 6540.0}, {"date": "2001-01-12", "close": 0.754464, "volume": 2545.0}, {"date": "2001-01-19", "close": 0.754464, "volume": 3639.0}, {"date": "2001-01-22", "close": 0.754464, "volume": 103067.0}, {"date": "2001-01-25", "close": 0.746605, "volume": 3054.0}, {"date": "2001-01-29", "close": 0.754464, "volume": 133732.0}, {"date": "2001-02-02", "close": 0.754464, "volume": 12724.0}, {"date": "2001-02-12", "close": 0.7583935, "volume": 63621.0}, {"date": "2001-02-19", "close": 0.723028, "volume": 63621.0}, {"date": "2001-02-20", "close": 0.746605, "volume": 127243.0}, {"date": "2001-02-22", "close": 0.746605, "volume": 89070.0}, {"date": "2001-03-01", "close": 0.74464025, "volume": 63621.0}, {"date": "2001-03-06", "close": 0.74071075, "volume": 50897.0}, {"date": "2001-03-09", "close": 0.74071075, "volume": 6362.0}, {"date": "2001-03-21", "close": 0.70731, "volume": 6362.0}, {"date": "2001-03-27", "close": 0.71713375, "volume": 15269.0}, {"date": "2001-03-28", "close": 0.70731, "volume": 26721.0}, {"date": "2001-03-29", "close": 0.71713375, "volume": 9161.0}, {"date": "2001-03-30", "close": 0.70731, "volume": 2545.0}, {"date": "2001-04-05", "close": 0.70731, "volume": 12724.0}, {"date": "2001-04-18", "close": 0.70731, "volume": 127243.0}, {"date": "2001-04-23", "close": 0.70731, "volume": 5090.0}, {"date": "2001-05-08", "close": 0.70731, "volume": 33083.0}, {"date": "2001-05-11", "close": 0.746605, "volume": 2545.0}, {"date": "2001-05-14", "close": 0.746605, "volume": 63367.0}, {"date": "2001-05-18", "close": 0.746605, "volume": null}, {"date": "2001-05-21", "close": 0.746605, "volume": null}, {"date": "2001-05-24", "close": 0.746605, "volume": 31302.0}, {"date": "2001-05-28", "close": 0.7662525, "volume": 94160.0}, {"date": "2001-05-29", "close": 0.7662525, "volume": 35628.0}, {"date": "2001-05-30", "close": 0.8055475, "volume": 5090.0}, {"date": "2001-06-14", "close": 0.7859, "volume": 10434.0}, {"date": "2001-06-15", "close": 0.77607625, "volume": 5090.0}, {"date": "2001-06-18", "close": 0.7859, "volume": 7380.0}, {"date": "2001-06-19", "close": 0.7859, "volume": 12724.0}, {"date": "2001-06-20", "close": 0.7859, "volume": 127243.0}, {"date": "2001-06-22", "close": 0.7662525, "volume": 5090.0}, {"date": "2001-06-25", "close": 0.7859, "volume": 1704543.0}, {"date": "2001-06-29", "close": 0.7859, "volume": 20359.0}, {"date": "2001-07-02", "close": 0.7859, "volume": 20359.0}, {"date": "2001-07-03", "close": 0.7859, "volume": 6362.0}, {"date": "2001-07-05", "close": 0.7859, "volume": 12724.0}, {"date": "2001-07-10", "close": 0.7859, "volume": 3615015.0}, {"date": "2001-07-11", "close": 0.7859, "volume": 650210.0}, {"date": "2001-07-12", "close": 0.793759, "volume": 21631.0}, {"date": "2001-07-17", "close": 0.8055475, "volume": 16542.0}, {"date": "2001-07-18", "close": 0.7859, "volume": 10688.0}, {"date": "2001-07-20", "close": 0.8055475, "volume": 5116427.0}, {"date": "2001-07-23", "close": 0.7859, "volume": 8398.0}, {"date": "2001-07-25", "close": 0.8055475, "volume": 5090.0}, {"date": "2001-07-26", "close": 0.8055475, "volume": 7635.0}, {"date": "2001-07-31", "close": 0.81537125, "volume": 2545.0}, {"date": "2001-08-01", "close": 0.7859, "volume": 96704.0}, {"date": "2001-08-02", "close": 0.7859, "volume": 7635.0}, {"date": "2001-08-08", "close": 0.7898295, "volume": 90342.0}, {"date": "2001-08-09", "close": 0.809477, "volume": 13997.0}, {"date": "2001-08-16", "close": 0.81144175, "volume": 49625.0}, {"date": "2001-08-17", "close": 0.81144175, "volume": 15269.0}, {"date": "2001-08-28", "close": 0.81144175, "volume": 2224202.0}, {"date": "2001-09-11", "close": 0.8055475, "volume": 25449.0}, {"date": "2001-09-17", "close": 0.793759, "volume": 12215.0}, {"date": "2001-09-18", "close": 0.7914013, "volume": 12724.0}, {"date": "2001-09-19", "close": 0.793759, "volume": 20104.0}, {"date": "2001-09-20", "close": 0.7859, "volume": 22140.0}, {"date": "2001-09-25", "close": 0.7859, "volume": 1527.0}, {"date": "2001-09-26", "close": 0.7859, "volume": 19595.0}, {"date": "2001-09-27", "close": 0.7859, "volume": 5344.0}, {"date": "2001-09-28", "close": 0.82715975, "volume": 22904.0}, {"date": "2001-10-01", "close": 0.82715975, "volume": 73165.0}, {"date": "2001-10-02", "close": 0.82715975, "volume": 2545.0}, {"date": "2001-10-03", "close": 0.82715975, "volume": 738.0}, {"date": "2001-10-19", "close": 0.746801475, "volume": 15269.0}, {"date": "2001-10-22", "close": 0.746801475, "volume": 15269.0}, {"date": "2001-10-31", "close": 0.8055475, "volume": 3537.0}, {"date": "2001-11-01", "close": 0.8055475, "volume": 10179.0}, {"date": "2001-11-02", "close": 0.8055475, "volume": 125970.0}, {"date": "2001-11-09", "close": 0.825195, "volume": 31811.0}, {"date": "2001-11-20", "close": 0.81537125, "volume": 101285.0}, {"date": "2001-11-30", "close": 0.825195, "volume": 65428.0}, {"date": "2001-12-03", "close": 0.8448425, "volume": 187301.0}, {"date": "2001-12-06", "close": 0.8448425, "volume": 1013971.0}, {"date": "2001-12-19", "close": 0.8448425, "volume": 50897.0}, {"date": "2001-12-27", "close": 0.8448425, "volume": 9161.0}, {"date": "2002-01-04", "close": 0.8448425, "volume": 25449.0}, {"date": "2002-01-07", "close": 0.8448425, "volume": 152691.0}, {"date": "2002-01-08", "close": 0.8448425, "volume": 203588.0}, {"date": "2002-01-16", "close": 0.8448425, "volume": 222802.0}, {"date": "2002-01-17", "close": 0.8448425, "volume": 292658.0}, {"date": "2002-01-18", "close": 0.8448425, "volume": 33083.0}, {"date": "2002-01-21", "close": 0.86449, "volume": 5090.0}, {"date": "2002-01-31", "close": 0.86449, "volume": 13997.0}, {"date": "2002-02-04", "close": 0.8841375, "volume": 7635.0}, {"date": "2002-02-05", "close": 0.8841375, "volume": 36900.0}, {"date": "2002-02-12", "close": 0.88374455, "volume": 6362.0}, {"date": "2002-02-14", "close": 0.88374455, "volume": 33083.0}, {"date": "2002-02-15", "close": 0.88374455, "volume": 74920.0}, {"date": "2002-02-18", "close": 0.88374455, "volume": 127243.0}, {"date": "2002-02-22", "close": 0.86449, "volume": 6362.0}, {"date": "2002-02-27", "close": 0.86488295, "volume": 2545.0}, {"date": "2002-03-08", "close": 0.88217275, "volume": 25449.0}, {"date": "2002-03-14", "close": 0.94308, "volume": 150554.0}, {"date": "2002-03-26", "close": 0.97648075, "volume": 3054.0}, {"date": "2002-04-03", "close": 1.00555905, "volume": 2724367.0}, {"date": "2002-04-04", "close": 1.17885, "volume": 509.0}, {"date": "2002-04-05", "close": 1.060965, "volume": 27586.0}, {"date": "2002-04-08", "close": 1.060965, "volume": 4148.0}, {"date": "2002-04-11", "close": 1.060965, "volume": 11961.0}, {"date": "2002-04-12", "close": 1.060965, "volume": 13997.0}, {"date": "2002-04-15", "close": 1.13130305, "volume": 6362.0}, {"date": "2002-04-18", "close": 1.139555, "volume": 53849.0}, {"date": "2002-04-19", "close": 1.139555, "volume": 6362.0}, {"date": "2002-04-22", "close": 1.139555, "volume": 1114646.0}, {"date": "2002-04-23", "close": 1.139555, "volume": 8144.0}, {"date": "2002-04-24", "close": 1.139555, "volume": 15269.0}, {"date": "2002-04-26", "close": 1.139555, "volume": 11197.0}, {"date": "2002-04-29", "close": 1.139555, "volume": 4759.0}, {"date": "2002-05-01", "close": 1.139555, "volume": 26721.0}, {"date": "2002-05-02", "close": 1.139555, "volume": 43950.0}, {"date": "2002-05-07", "close": 1.1277665, "volume": 4326.0}, {"date": "2002-05-22", "close": 1.375325, "volume": 31047.0}, {"date": "2002-05-24", "close": 1.375325, "volume": 10179.0}, {"date": "2002-05-27", "close": 1.3949725, "volume": 15778.0}, {"date": "2002-05-28", "close": 1.375325, "volume": 12724.0}, {"date": "2002-05-29", "close": 1.3949725, "volume": 3054.0}, {"date": "2002-05-30", "close": 1.375325, "volume": 27484.0}, {"date": "2002-06-05", "close": 1.4342675, "volume": 9670.0}, {"date": "2002-06-06", "close": 1.4342675, "volume": 5090.0}, {"date": "2002-06-07", "close": 1.4342675, "volume": 9161.0}, {"date": "2002-06-11", "close": 1.4342675, "volume": 6372.0}, {"date": "2002-06-13", "close": 1.43623225, "volume": 538491.0}, {"date": "2002-06-14", "close": 1.438197, "volume": 1145.0}, {"date": "2002-06-17", "close": 1.44409125, "volume": 6489.0}, {"date": "2002-06-18", "close": 1.43623225, "volume": 43263.0}, {"date": "2002-06-19", "close": 1.4657035, "volume": 22344.0}, {"date": "2002-06-20", "close": 1.4657035, "volume": 17814.0}, {"date": "2002-06-21", "close": 1.4735625, "volume": 6958.0}, {"date": "2002-06-24", "close": 1.4735625, "volume": 6143.0}, {"date": "2002-06-25", "close": 1.4735625, "volume": 1405.0}, {"date": "2002-06-26", "close": 1.453915, "volume": 29642.0}, {"date": "2002-06-27", "close": 1.296735, "volume": 15610.0}, {"date": "2002-06-28", "close": 1.4735625, "volume": 8653.0}, {"date": "2002-07-08", "close": 1.4342675, "volume": 1527.0}, {"date": "2002-07-10", "close": 1.296735, "volume": 2000.0}, {"date": "2002-07-11", "close": 1.296735, "volume": 763.0}, {"date": "2002-07-12", "close": 1.3556775, "volume": 2036.0}, {"date": "2002-07-15", "close": 1.296735, "volume": 16379.0}, {"date": "2002-07-16", "close": 1.33603, "volume": 10515.0}, {"date": "2002-07-18", "close": 1.32620625, "volume": 3721.0}, {"date": "2002-07-19", "close": 1.296735, "volume": 5090.0}, {"date": "2002-07-22", "close": 1.24761625, "volume": 4581.0}, {"date": "2002-07-24", "close": 1.24761625, "volume": 718.0}, {"date": "2002-07-25", "close": 1.26726375, "volume": 7635.0}, {"date": "2002-07-30", "close": 1.3163825, "volume": 15860.0}, {"date": "2002-07-31", "close": 1.3163825, "volume": 743.0}, {"date": "2002-08-02", "close": 1.26726375, "volume": 2545.0}, {"date": "2002-08-05", "close": 1.296735, "volume": 9971.0}, {"date": "2002-08-06", "close": 1.2770875, "volume": 25449.0}, {"date": "2002-08-07", "close": 1.25744, "volume": 10179.0}, {"date": "2002-08-09", "close": 1.25744, "volume": 509.0}, {"date": "2002-08-12", "close": 1.22796875, "volume": 2545.0}, {"date": "2002-08-15", "close": 1.20832125, "volume": 25449.0}, {"date": "2002-08-19", "close": 1.14937875, "volume": 739626.0}, {"date": "2002-08-20", "close": 1.18867375, "volume": 14760.0}, {"date": "2002-08-21", "close": 1.18867375, "volume": 509.0}, {"date": "2002-08-22", "close": 1.1906385, "volume": 19315.0}, {"date": "2002-08-23", "close": 1.1906385, "volume": 22329.0}, {"date": "2002-08-26", "close": 1.26726375, "volume": 39089.0}, {"date": "2002-08-27", "close": 1.26726375, "volume": 82209.0}, {"date": "2002-08-29", "close": 1.375325, "volume": 36391.0}, {"date": "2002-09-02", "close": 1.375325, "volume": 9589.0}, {"date": "2002-09-03", "close": 1.375325, "volume": 2112.0}, {"date": "2002-09-04", "close": 1.375325, "volume": 2545.0}, {"date": "2002-09-06", "close": 1.3556775, "volume": 7126.0}, {"date": "2002-09-17", "close": 1.3556775, "volume": 6362.0}, {"date": "2002-09-18", "close": 1.2770875, "volume": 25449.0}, {"date": "2002-09-20", "close": 1.2770875, "volume": 1018.0}, {"date": "2002-09-24", "close": 1.281017, "volume": 7685.0}, {"date": "2002-09-30", "close": 1.296735, "volume": 5090.0}, {"date": "2002-10-01", "close": 1.296735, "volume": 687.0}, {"date": "2002-10-03", "close": 1.296735, "volume": 39700.0}, {"date": "2002-10-08", "close": 1.2770875, "volume": 20359.0}, {"date": "2002-10-09", "close": 1.2770875, "volume": 10179.0}, {"date": "2002-10-10", "close": 1.296735, "volume": 3817.0}, {"date": "2002-10-11", "close": 1.2770875, "volume": 17814.0}, {"date": "2002-10-14", "close": 1.2770875, "volume": 1018.0}, {"date": "2002-10-16", "close": 1.2770875, "volume": 7380.0}, {"date": "2002-10-17", "close": 1.2770875, "volume": 1171.0}, {"date": "2002-10-18", "close": 1.218145, "volume": 36391.0}, {"date": "2002-10-21", "close": 1.17885, "volume": 11452.0}, {"date": "2002-10-23", "close": 1.2770875, "volume": 21458.0}, {"date": "2002-10-24", "close": 1.2770875, "volume": 7635.0}, {"date": "2002-10-28", "close": 1.2770875, "volume": 5181.0}, {"date": "2002-10-29", "close": 1.24761625, "volume": 22904.0}, {"date": "2002-10-30", "close": 1.24761625, "volume": 7635.0}, {"date": "2002-11-01", "close": 1.25744, "volume": 10179.0}, {"date": "2002-11-06", "close": 1.26726375, "volume": 1018.0}, {"date": "2002-11-08", "close": 1.24761625, "volume": 5090.0}, {"date": "2002-11-14", "close": 1.218145, "volume": 1035501.0}, {"date": "2002-11-15", "close": 1.2377925, "volume": 33378.0}, {"date": "2002-11-18", "close": 1.218145, "volume": 5090.0}, {"date": "2002-11-19", "close": 1.2377925, "volume": 15671.0}, {"date": "2002-11-21", "close": 1.2377925, "volume": 36137.0}, {"date": "2002-11-22", "close": 1.26726375, "volume": 531874.0}, {"date": "2002-11-29", "close": 1.24761625, "volume": 4072.0}, {"date": "2002-12-03", "close": 1.22796875, "volume": 15269.0}, {"date": "2002-12-04", "close": 1.22010975, "volume": 50897.0}, {"date": "2002-12-05", "close": 1.22010975, "volume": 3563.0}, {"date": "2002-12-06", "close": 1.22010975, "volume": 25449.0}, {"date": "2002-12-11", "close": 1.22010975, "volume": 15422.0}, {"date": "2002-12-13", "close": 1.2377925, "volume": 5090.0}, {"date": "2002-12-18", "close": 1.23582775, "volume": 2983.0}, {"date": "2002-12-19", "close": 1.22796875, "volume": 4072.0}, {"date": "2002-12-20", "close": 1.1984975, "volume": 10179.0}, {"date": "2002-12-23", "close": 1.218145, "volume": 3359.0}, {"date": "2002-12-24", "close": 1.1827795, "volume": 402.0}, {"date": "2002-12-31", "close": 1.1827795, "volume": 19957.0}, {"date": "2003-01-02", "close": 1.218145, "volume": 27892.0}, {"date": "2003-01-03", "close": 1.218145, "volume": 5410.0}, {"date": "2003-01-07", "close": 1.218145, "volume": 162871.0}, {"date": "2003-01-08", "close": 1.218145, "volume": 20359.0}, {"date": "2003-01-10", "close": 1.20832125, "volume": 22395.0}, {"date": "2003-01-13", "close": 1.20832125, "volume": 560886.0}, {"date": "2003-01-14", "close": 1.20832125, "volume": 676931.0}, {"date": "2003-01-15", "close": 1.20832125, "volume": 355506.0}, {"date": "2003-01-16", "close": 1.20832125, "volume": 25449.0}, {"date": "2003-01-17", "close": 1.218145, "volume": 132332.0}, {"date": "2003-01-23", "close": 1.218145, "volume": 2647.0}, {"date": "2003-01-24", "close": 1.218145, "volume": 30538.0}, {"date": "2003-01-29", "close": 1.2535105, "volume": 5090.0}, {"date": "2003-01-31", "close": 1.24761625, "volume": 40514.0}, {"date": "2003-02-04", "close": 1.24761625, "volume": 6082.0}, {"date": "2003-02-05", "close": 1.24761625, "volume": 158437.0}, {"date": "2003-02-06", "close": 1.24761625, "volume": 25449.0}, {"date": "2003-02-07", "close": 1.2613695, "volume": 11706.0}, {"date": "2003-02-10", "close": 1.2613695, "volume": 2545.0}, {"date": "2003-02-12", "close": 1.2613695, "volume": 7635.0}, {"date": "2003-02-13", "close": 1.2613695, "volume": 1593343.0}, {"date": "2003-02-17", "close": 1.24761625, "volume": 7635.0}, {"date": "2003-02-19", "close": 1.24761625, "volume": 25449.0}, {"date": "2003-02-20", "close": 1.24761625, "volume": 541473.0}, {"date": "2003-02-21", "close": 1.25744, "volume": 168037.0}, {"date": "2003-02-24", "close": 1.26726375, "volume": 671892.0}, {"date": "2003-02-26", "close": 1.218145, "volume": 364754.0}, {"date": "2003-02-27", "close": 1.25744, "volume": 555979.0}, {"date": "2003-02-28", "close": 1.25744, "volume": 110157.0}, {"date": "2003-03-03", "close": 1.26726375, "volume": 3868.0}, {"date": "2003-03-04", "close": 1.218145, "volume": 109653.0}, {"date": "2003-03-05", "close": 1.218145, "volume": 62461.0}, {"date": "2003-03-11", "close": 1.22796875, "volume": 32503.0}, {"date": "2003-03-12", "close": 1.22796875, "volume": 351190.0}, {"date": "2003-03-17", "close": 1.22796875, "volume": 9243.0}, {"date": "2003-03-18", "close": 1.2377925, "volume": 15269.0}, {"date": "2003-03-20", "close": 1.22796875, "volume": 13671.0}, {"date": "2003-03-21", "close": 1.24761625, "volume": 509.0}, {"date": "2003-03-24", "close": 1.26726375, "volume": 1018.0}, {"date": "2003-04-02", "close": 1.26726375, "volume": 2407.0}, {"date": "2003-04-03", "close": 1.26726375, "volume": 3817.0}, {"date": "2003-04-04", "close": 1.25744, "volume": 2545.0}, {"date": "2003-04-07", "close": 1.26726375, "volume": 30319.0}, {"date": "2003-04-09", "close": 1.26726375, "volume": 10179.0}, {"date": "2003-04-10", "close": 1.25744, "volume": 1272.0}, {"date": "2003-04-11", "close": 1.2377925, "volume": 795521.0}, {"date": "2003-04-15", "close": 1.2613695, "volume": 60771.0}, {"date": "2003-04-17", "close": 1.25744, "volume": 28044.0}, {"date": "2003-04-22", "close": 1.25744, "volume": 6291.0}, {"date": "2003-04-24", "close": 1.25744, "volume": 8780.0}, {"date": "2003-04-30", "close": 1.25744, "volume": 442738.0}, {"date": "2003-05-02", "close": 1.296735, "volume": 25449.0}, {"date": "2003-05-05", "close": 1.296735, "volume": 79781.0}, {"date": "2003-05-07", "close": 1.296735, "volume": 7635.0}, {"date": "2003-05-08", "close": 1.28691125, "volume": 5090.0}, {"date": "2003-05-09", "close": 1.30655875, "volume": 29648.0}, {"date": "2003-05-12", "close": 1.296735, "volume": 254485.0}, {"date": "2003-05-19", "close": 1.30655875, "volume": 3385.0}, {"date": "2003-05-20", "close": 1.3085235, "volume": 1171.0}, {"date": "2003-05-22", "close": 1.34585375, "volume": 2901.0}, {"date": "2003-05-23", "close": 1.34585375, "volume": 6617.0}, {"date": "2003-05-26", "close": 1.34585375, "volume": 3563.0}, {"date": "2003-05-28", "close": 1.3163825, "volume": 10179.0}, {"date": "2003-06-10", "close": 1.34585375, "volume": 1552.0}, {"date": "2003-06-11", "close": 1.32620625, "volume": 763.0}, {"date": "2003-06-12", "close": 1.34585375, "volume": 11197.0}, {"date": "2003-06-16", "close": 1.34585375, "volume": 4072.0}, {"date": "2003-06-17", "close": 1.34585375, "volume": 14170.0}, {"date": "2003-06-18", "close": 1.367466, "volume": 19646.0}, {"date": "2003-06-19", "close": 1.367466, "volume": 3257.0}, {"date": "2003-06-20", "close": 1.35764225, "volume": 14918.0}, {"date": "2003-06-26", "close": 1.375325, "volume": 5599.0}, {"date": "2003-06-27", "close": 1.375325, "volume": 25449.0}, {"date": "2003-06-30", "close": 1.375325, "volume": 25449.0}, {"date": "2003-07-01", "close": 1.38514875, "volume": 15269.0}, {"date": "2003-07-02", "close": 1.38514875, "volume": 15269.0}, {"date": "2003-07-03", "close": 1.41462, "volume": 12724.0}, {"date": "2003-07-04", "close": 1.42444375, "volume": 7635.0}, {"date": "2003-07-08", "close": 1.44409125, "volume": 1400.0}, {"date": "2003-07-09", "close": 1.44409125, "volume": 1400.0}, {"date": "2003-07-10", "close": 1.44409125, "volume": 7380.0}, {"date": "2003-07-11", "close": 1.44409125, "volume": 2402.0}, {"date": "2003-07-14", "close": 1.44409125, "volume": 13208.0}, {"date": "2003-07-15", "close": 1.45587975, "volume": 15269.0}, {"date": "2003-07-16", "close": 1.42444375, "volume": 330831.0}, {"date": "2003-07-17", "close": 1.48338625, "volume": 95432.0}, {"date": "2003-07-21", "close": 1.48338625, "volume": 45639.0}, {"date": "2003-07-22", "close": 1.532505, "volume": 16949.0}, {"date": "2003-07-23", "close": 1.532505, "volume": 23922.0}, {"date": "2003-07-24", "close": 1.532505, "volume": 35628.0}, {"date": "2003-07-28", "close": 1.5521525, "volume": 52653.0}, {"date": "2003-07-29", "close": 1.55018775, "volume": 13233.0}, {"date": "2003-07-30", "close": 1.54232875, "volume": 12215.0}, {"date": "2003-07-31", "close": 1.54232875, "volume": 48378.0}, {"date": "2003-08-01", "close": 1.58162375, "volume": 363069.0}, {"date": "2003-08-04", "close": 1.62091875, "volume": 56246.0}, {"date": "2003-08-05", "close": 1.67593175, "volume": 54735.0}, {"date": "2003-08-06", "close": 1.7093325, "volume": 19804.0}, {"date": "2003-08-07", "close": 1.71915625, "volume": 24512.0}, {"date": "2003-08-08", "close": 1.689685, "volume": 11625.0}, {"date": "2003-08-11", "close": 1.58162375, "volume": 24838.0}, {"date": "2003-08-15", "close": 1.6700375, "volume": 15269.0}, {"date": "2003-08-18", "close": 1.65039, "volume": 6357.0}, {"date": "2003-08-19", "close": 1.60127125, "volume": 86194.0}, {"date": "2003-08-20", "close": 1.6464605, "volume": 560280.0}, {"date": "2003-08-21", "close": 1.64842525, "volume": 4301.0}, {"date": "2003-08-27", "close": 1.611095, "volume": 18868.0}, {"date": "2003-08-28", "close": 1.642531, "volume": 9161.0}, {"date": "2003-08-29", "close": 1.532505, "volume": 45772.0}, {"date": "2003-09-01", "close": 1.5718, "volume": 96704.0}, {"date": "2003-09-02", "close": 1.5718, "volume": 5090.0}, {"date": "2003-09-08", "close": 1.5678705, "volume": 28579.0}, {"date": "2003-09-09", "close": 1.56590575, "volume": 5039.0}, {"date": "2003-09-10", "close": 1.5521525, "volume": 14658.0}, {"date": "2003-09-11", "close": 1.5521525, "volume": 3563.0}, {"date": "2003-09-12", "close": 1.516787, "volume": 12572.0}, {"date": "2003-09-16", "close": 1.52661075, "volume": 657.0}, {"date": "2003-09-17", "close": 1.524646, "volume": 7635.0}, {"date": "2003-09-23", "close": 1.5718, "volume": 6108.0}, {"date": "2003-09-29", "close": 1.56590575, "volume": 12724.0}, {"date": "2003-09-30", "close": 1.5678705, "volume": 15778.0}, {"date": "2003-10-01", "close": 1.56197625, "volume": 20613.0}, {"date": "2003-10-02", "close": 1.56197625, "volume": 7635.0}, {"date": "2003-10-07", "close": 1.56197625, "volume": 101794.0}, {"date": "2003-10-15", "close": 1.52268125, "volume": 21377.0}, {"date": "2003-10-16", "close": 1.453915, "volume": 912075.0}, {"date": "2003-10-17", "close": 1.50303375, "volume": 1527.0}, {"date": "2003-10-20", "close": 1.501069, "volume": 3410.0}, {"date": "2003-10-21", "close": 1.50303375, "volume": 15524.0}, {"date": "2003-10-27", "close": 1.485351, "volume": 44789.0}, {"date": "2003-10-28", "close": 1.49124525, "volume": 6108.0}, {"date": "2003-10-30", "close": 1.49321, "volume": 5090.0}, {"date": "2003-10-31", "close": 1.48338625, "volume": 17814.0}, {"date": "2003-11-03", "close": 1.4735625, "volume": 7380.0}, {"date": "2003-11-05", "close": 1.45980925, "volume": 5344.0}, {"date": "2003-11-06", "close": 1.453915, "volume": 4326.0}, {"date": "2003-11-07", "close": 1.4342675, "volume": 2866.0}, {"date": "2003-11-12", "close": 1.453915, "volume": 7126.0}, {"date": "2003-11-13", "close": 1.44409125, "volume": 5090.0}, {"date": "2003-11-14", "close": 1.46373875, "volume": 6617.0}, {"date": "2003-11-17", "close": 1.4735625, "volume": 509.0}, {"date": "2003-11-20", "close": 1.47159775, "volume": 15269.0}, {"date": "2003-11-21", "close": 1.4735625, "volume": 24940.0}, {"date": "2003-11-27", "close": 1.4735625, "volume": 38173.0}, {"date": "2003-11-28", "close": 1.4735625, "volume": 32981.0}, {"date": "2003-12-01", "close": 1.4735625, "volume": 46113.0}, {"date": "2003-12-02", "close": 1.48338625, "volume": 7431.0}, {"date": "2003-12-03", "close": 1.49321, "volume": 2545.0}, {"date": "2003-12-05", "close": 1.50303375, "volume": 2545.0}, {"date": "2003-12-08", "close": 1.50303375, "volume": 2545.0}, {"date": "2003-12-09", "close": 1.49321, "volume": 18883.0}, {"date": "2003-12-10", "close": 1.5128575, "volume": 3563.0}, {"date": "2003-12-11", "close": 1.5285755, "volume": 5904.0}, {"date": "2003-12-22", "close": 1.532505, "volume": 36193.0}, {"date": "2003-12-23", "close": 1.53446975, "volume": 1527.0}, {"date": "2003-12-24", "close": 1.532505, "volume": 13666.0}, {"date": "2004-01-07", "close": 1.47552725, "volume": 3054.0}, {"date": "2004-01-08", "close": 1.47552725, "volume": 642738.0}, {"date": "2004-01-09", "close": 1.4735625, "volume": 5090.0}, {"date": "2004-01-12", "close": 1.47552725, "volume": 9579.0}, {"date": "2004-01-13", "close": 1.49321, "volume": 25449.0}, {"date": "2004-01-14", "close": 1.49321, "volume": 509.0}, {"date": "2004-01-15", "close": 1.48338625, "volume": 16796.0}, {"date": "2004-01-16", "close": 1.49321, "volume": 10179.0}, {"date": "2004-01-19", "close": 1.49321, "volume": 5090.0}, {"date": "2004-01-21", "close": 1.4735625, "volume": 10179.0}, {"date": "2004-01-23", "close": 1.4735625, "volume": 19214.0}, {"date": "2004-01-27", "close": 1.47945675, "volume": 10129.0}, {"date": "2004-01-28", "close": 1.47945675, "volume": 794.0}, {"date": "2004-01-30", "close": 1.4735625, "volume": 13233.0}, {"date": "2004-02-03", "close": 1.453915, "volume": 11202.0}, {"date": "2004-02-10", "close": 1.4735625, "volume": 7741.0}, {"date": "2004-02-11", "close": 1.4735625, "volume": 433923.0}, {"date": "2004-02-12", "close": 1.49321, "volume": 1053386.0}, {"date": "2004-02-13", "close": 1.532505, "volume": 2545.0}, {"date": "2004-02-17", "close": 1.532505, "volume": 1527.0}, {"date": "2004-02-18", "close": 1.532505, "volume": 72274.0}, {"date": "2004-02-20", "close": 1.54232875, "volume": 2519.0}, {"date": "2004-02-23", "close": 1.54232875, "volume": 20674.0}, {"date": "2004-02-26", "close": 1.49321, "volume": 5090.0}, {"date": "2004-02-27", "close": 1.5718, "volume": 75267.0}, {"date": "2004-03-01", "close": 1.5521525, "volume": 30538.0}, {"date": "2004-03-03", "close": 1.5521525, "volume": 76346.0}, {"date": "2004-03-04", "close": 1.5718, "volume": 6617.0}, {"date": "2004-03-05", "close": 1.532505, "volume": 7635.0}, {"date": "2004-03-10", "close": 1.5718, "volume": 4092.0}, {"date": "2004-03-12", "close": 1.56983525, "volume": 1573.0}, {"date": "2004-03-15", "close": 1.5521525, "volume": 8144.0}, {"date": "2004-03-16", "close": 1.5718, "volume": 15269.0}, {"date": "2004-03-17", "close": 1.5914475, "volume": 24130.0}, {"date": "2004-03-22", "close": 1.60127125, "volume": 5853.0}, {"date": "2004-03-23", "close": 1.60127125, "volume": 16287.0}, {"date": "2004-03-24", "close": 1.60127125, "volume": 103168.0}, {"date": "2004-03-29", "close": 1.60127125, "volume": 2545.0}, {"date": "2004-03-30", "close": 1.60127125, "volume": 3410.0}, {"date": "2004-03-31", "close": 1.626813, "volume": 17051.0}, {"date": "2004-04-01", "close": 1.626813, "volume": 6835.0}, {"date": "2004-04-06", "close": 1.626813, "volume": 1527.0}, {"date": "2004-04-13", "close": 1.626813, "volume": 53396.0}, {"date": "2004-04-16", "close": 1.611095, "volume": 5090.0}, {"date": "2004-04-20", "close": 1.611095, "volume": 81435.0}, {"date": "2004-04-22", "close": 1.611095, "volume": 159969.0}, {"date": "2004-04-23", "close": 1.64056625, "volume": 16094.0}, {"date": "2004-04-27", "close": 1.65039, "volume": 8485.0}, {"date": "2004-04-28", "close": 1.65039, "volume": 17814.0}, {"date": "2004-04-29", "close": 1.626813, "volume": 2927.0}, {"date": "2004-04-30", "close": 1.626813, "volume": 15676.0}, {"date": "2004-05-04", "close": 1.66021375, "volume": 1527.0}, {"date": "2004-05-07", "close": 1.66021375, "volume": 79033.0}, {"date": "2004-05-11", "close": 1.64056625, "volume": 5090.0}, {"date": "2004-05-14", "close": 1.64056625, "volume": 10179.0}, {"date": "2004-05-17", "close": 1.64056625, "volume": 11426.0}, {"date": "2004-05-18", "close": 1.6307425, "volume": 13121.0}, {"date": "2004-05-19", "close": 1.6307425, "volume": 2545.0}, {"date": "2004-05-20", "close": 1.6307425, "volume": 4718.0}, {"date": "2004-05-25", "close": 1.6307425, "volume": 7232.0}, {"date": "2004-05-26", "close": 1.6307425, "volume": 2392.0}, {"date": "2004-05-27", "close": 1.6307425, "volume": 101794.0}, {"date": "2004-05-28", "close": 1.611095, "volume": 14506.0}, {"date": "2004-05-31", "close": 1.611095, "volume": 30538.0}, {"date": "2004-06-01", "close": 1.611095, "volume": 6108.0}, {"date": "2004-06-02", "close": 1.611095, "volume": 7380.0}, {"date": "2004-06-07", "close": 1.6307425, "volume": 2443.0}, {"date": "2004-06-08", "close": 1.6307425, "volume": 136862.0}, {"date": "2004-06-16", "close": 1.6307425, "volume": 118453.0}, {"date": "2004-06-17", "close": 1.611095, "volume": 5090.0}, {"date": "2004-06-18", "close": 1.62091875, "volume": 1018.0}, {"date": "2004-06-21", "close": 1.62091875, "volume": 17814.0}, {"date": "2004-06-22", "close": 1.62091875, "volume": 4937.0}, {"date": "2004-06-23", "close": 1.611095, "volume": 68864.0}, {"date": "2004-06-24", "close": 1.62091875, "volume": 30538.0}, {"date": "2004-06-25", "close": 1.6307425, "volume": 20613.0}, {"date": "2004-06-29", "close": 1.62091875, "volume": 582746.0}, {"date": "2004-06-30", "close": 1.62091875, "volume": 37705.0}, {"date": "2004-07-01", "close": 1.62091875, "volume": 905988.0}, {"date": "2004-07-02", "close": 1.62877775, "volume": 23901.0}, {"date": "2004-07-05", "close": 1.62091875, "volume": 105316.0}, {"date": "2004-07-06", "close": 1.62091875, "volume": 26772.0}, {"date": "2004-07-08", "close": 1.689685, "volume": 20359.0}, {"date": "2004-07-12", "close": 1.6700375, "volume": 2586.0}, {"date": "2004-07-14", "close": 1.64056625, "volume": 7635.0}, {"date": "2004-07-16", "close": 1.65039, "volume": 295.0}, {"date": "2004-07-20", "close": 1.6700375, "volume": 6117531.0}, {"date": "2004-07-21", "close": 1.689685, "volume": 10179.0}, {"date": "2004-07-22", "close": 1.6700375, "volume": 2545.0}, {"date": "2004-07-23", "close": 1.6700375, "volume": 11070.0}, {"date": "2004-07-26", "close": 1.6700375, "volume": 20790034.0}, {"date": "2004-07-27", "close": 1.6700375, "volume": 110640.0}, {"date": "2004-07-28", "close": 1.6700375, "volume": 522642.0}, {"date": "2004-07-29", "close": 1.7879225, "volume": 1527.0}, {"date": "2004-08-04", "close": 1.7879225, "volume": 8108.0}, {"date": "2004-08-05", "close": 1.768275, "volume": 142446.0}, {"date": "2004-08-06", "close": 1.7879225, "volume": 302354.0}, {"date": "2004-08-09", "close": 1.81739375, "volume": 41104.0}, {"date": "2004-08-10", "close": 1.8272175, "volume": 13742.0}, {"date": "2004-08-11", "close": 1.8272175, "volume": 1272.0}, {"date": "2004-08-12", "close": 1.8272175, "volume": 15269.0}, {"date": "2004-08-13", "close": 1.8272175, "volume": 12724.0}, {"date": "2004-08-16", "close": 1.8272175, "volume": 66288.0}, {"date": "2004-08-17", "close": 1.83704125, "volume": 270.0}, {"date": "2004-08-18", "close": 1.79774625, "volume": 30268.0}, {"date": "2004-08-19", "close": 1.8272175, "volume": 10943.0}, {"date": "2004-08-20", "close": 1.8272175, "volume": 1094.0}, {"date": "2004-08-23", "close": 1.8272175, "volume": 43263.0}, {"date": "2004-08-25", "close": 1.8272175, "volume": 38030.0}, {"date": "2004-08-27", "close": 1.8665125, "volume": 22588.0}, {"date": "2004-08-30", "close": 1.925455, "volume": 13997.0}, {"date": "2004-08-31", "close": 1.96475, "volume": 15015.0}, {"date": "2004-09-01", "close": 1.97457375, "volume": 70289.0}, {"date": "2004-09-03", "close": 1.96475, "volume": 10892.0}, {"date": "2004-09-06", "close": 1.9608205, "volume": 81079.0}, {"date": "2004-09-07", "close": 1.96475, "volume": 377325.0}, {"date": "2004-09-08", "close": 1.97457375, "volume": 89070.0}, {"date": "2004-09-09", "close": 2.03351625, "volume": 11197.0}, {"date": "2004-09-10", "close": 1.96475, "volume": 1527.0}, {"date": "2004-09-14", "close": 2.004045, "volume": 25449.0}, {"date": "2004-09-16", "close": 2.004045, "volume": 265174.0}, {"date": "2004-09-17", "close": 2.004045, "volume": 1527.0}, {"date": "2004-09-20", "close": 2.004045, "volume": 16592.0}, {"date": "2004-09-21", "close": 2.004045, "volume": 29200.0}, {"date": "2004-09-22", "close": 2.011904, "volume": 48057.0}, {"date": "2004-09-23", "close": 2.011904, "volume": 101794.0}, {"date": "2004-09-24", "close": 2.01386875, "volume": 3838.0}, {"date": "2004-09-27", "close": 2.0236925, "volume": 11197.0}, {"date": "2004-09-28", "close": 2.0236925, "volume": 10179.0}, {"date": "2004-09-29", "close": 2.0236925, "volume": 7258.0}, {"date": "2004-09-30", "close": 2.0236925, "volume": 18191.0}, {"date": "2004-10-01", "close": 1.96475, "volume": 6362.0}, {"date": "2004-10-04", "close": 2.004045, "volume": 20079.0}, {"date": "2004-10-05", "close": 1.9843975, "volume": 6286.0}, {"date": "2004-10-06", "close": 2.004045, "volume": 23377.0}, {"date": "2004-10-07", "close": 2.004045, "volume": 75557.0}, {"date": "2004-10-08", "close": 1.9843975, "volume": 16796.0}, {"date": "2004-10-13", "close": 1.9843975, "volume": 12724.0}, {"date": "2004-10-14", "close": 1.9843975, "volume": 174862.0}, {"date": "2004-10-18", "close": 2.05316375, "volume": 1731.0}, {"date": "2004-10-19", "close": 2.01386875, "volume": 22873.0}, {"date": "2004-10-20", "close": 1.9922565, "volume": 190258.0}, {"date": "2004-10-21", "close": 2.05316375, "volume": 27281.0}, {"date": "2004-10-22", "close": 2.13175375, "volume": 26441.0}, {"date": "2004-10-25", "close": 2.11210625, "volume": 67540.0}, {"date": "2004-10-26", "close": 2.1022825, "volume": 21071.0}, {"date": "2004-10-27", "close": 2.1022825, "volume": 79471.0}, {"date": "2004-10-28", "close": 2.1022825, "volume": 25449.0}, {"date": "2004-10-29", "close": 2.1022825, "volume": 30538.0}, {"date": "2004-11-01", "close": 2.1022825, "volume": 31006.0}, {"date": "2004-11-02", "close": 2.1022825, "volume": 5395.0}, {"date": "2004-11-03", "close": 2.1022825, "volume": 20053.0}, {"date": "2004-11-04", "close": 2.12193, "volume": 49879.0}, {"date": "2004-11-05", "close": 2.12193, "volume": 204097.0}, {"date": "2004-11-08", "close": 2.12193, "volume": 6108.0}, {"date": "2004-11-09", "close": 2.12193, "volume": 14760.0}, {"date": "2004-11-10", "close": 2.161225, "volume": 534506.0}, {"date": "2004-11-12", "close": 2.2201675, "volume": 91844.0}, {"date": "2004-11-15", "close": 2.25749775, "volume": 8194.0}, {"date": "2004-11-16", "close": 2.2594625, "volume": 21708.0}, {"date": "2004-11-17", "close": 2.3577, "volume": 29393.0}, {"date": "2004-11-18", "close": 2.349841, "volume": 13442.0}, {"date": "2004-11-19", "close": 2.35180575, "volume": 101010.0}, {"date": "2004-11-22", "close": 2.34787625, "volume": 82428.0}, {"date": "2004-11-23", "close": 2.34787625, "volume": 260084.0}, {"date": "2004-11-24", "close": 2.35573525, "volume": 98893.0}, {"date": "2004-11-25", "close": 2.34787625, "volume": 34437.0}, {"date": "2004-11-26", "close": 2.3380525, "volume": 32330.0}, {"date": "2004-11-29", "close": 2.2594625, "volume": 12724.0}, {"date": "2004-11-30", "close": 2.30072225, "volume": 33200.0}, {"date": "2004-12-01", "close": 2.302687, "volume": 30268.0}, {"date": "2004-12-02", "close": 2.34787625, "volume": 65902.0}, {"date": "2004-12-03", "close": 2.310546, "volume": 2545.0}, {"date": "2004-12-06", "close": 2.34787625, "volume": 8088.0}, {"date": "2004-12-07", "close": 2.3577, "volume": 9543.0}, {"date": "2004-12-08", "close": 2.396995, "volume": 46118.0}, {"date": "2004-12-09", "close": 2.396995, "volume": 10378.0}, {"date": "2004-12-10", "close": 2.396995, "volume": 42911.0}, {"date": "2004-12-13", "close": 2.43629, "volume": 35063.0}, {"date": "2004-12-14", "close": 2.43629, "volume": 10984.0}, {"date": "2004-12-15", "close": 2.475585, "volume": 21367.0}, {"date": "2004-12-16", "close": 2.554175, "volume": 9039.0}, {"date": "2004-12-17", "close": 2.5738225, "volume": 38224.0}, {"date": "2004-12-20", "close": 2.6524125, "volume": 32472.0}, {"date": "2004-12-21", "close": 2.6524125, "volume": 41725.0}, {"date": "2004-12-22", "close": 2.6524125, "volume": 19086.0}, {"date": "2004-12-23", "close": 2.6524125, "volume": 3028.0}, {"date": "2004-12-24", "close": 2.6524125, "volume": 8398.0}, {"date": "2004-12-29", "close": 2.632765, "volume": 24990.0}, {"date": "2004-12-30", "close": 2.6524125, "volume": 10332.0}, {"date": "2004-12-31", "close": 2.6524125, "volume": 2087.0}, {"date": "2005-01-04", "close": 2.6524125, "volume": 3919.0}, {"date": "2005-01-05", "close": 2.648483, "volume": 141204.0}, {"date": "2005-01-06", "close": 2.59543475, "volume": 6769.0}, {"date": "2005-01-07", "close": 2.6524125, "volume": 7517.0}, {"date": "2005-01-10", "close": 2.6131175, "volume": 5090.0}, {"date": "2005-01-11", "close": 2.60329375, "volume": 71765.0}, {"date": "2005-01-12", "close": 2.60329375, "volume": 5599.0}, {"date": "2005-01-17", "close": 2.64651825, "volume": 3125.0}, {"date": "2005-01-18", "close": 2.6524125, "volume": 24680.0}, {"date": "2005-01-20", "close": 2.6524125, "volume": 78320.0}, {"date": "2005-01-21", "close": 2.6524125, "volume": 14434.0}, {"date": "2005-01-24", "close": 2.6524125, "volume": 7787.0}, {"date": "2005-01-25", "close": 2.6524125, "volume": 454511.0}, {"date": "2005-01-27", "close": 2.65044775, "volume": 234.0}, {"date": "2005-01-28", "close": 2.6524125, "volume": 28904.0}, {"date": "2005-01-31", "close": 2.6524125, "volume": 219275.0}, {"date": "2005-02-01", "close": 2.6524125, "volume": 2698.0}, {"date": "2005-02-02", "close": 2.67009525, "volume": 72920.0}, {"date": "2005-02-03", "close": 2.6131175, "volume": 17341.0}, {"date": "2005-02-04", "close": 2.60329375, "volume": 11111.0}, {"date": "2005-02-07", "close": 2.6524125, "volume": 2026.0}, {"date": "2005-02-09", "close": 2.61508225, "volume": 24380.0}, {"date": "2005-02-10", "close": 2.62294125, "volume": 15269.0}, {"date": "2005-02-11", "close": 2.6288355, "volume": 25449.0}, {"date": "2005-02-14", "close": 2.6288355, "volume": 14149.0}, {"date": "2005-02-15", "close": 2.62294125, "volume": 8892.0}, {"date": "2005-02-16", "close": 2.61901175, "volume": 49676.0}, {"date": "2005-02-17", "close": 2.6209765, "volume": 3054.0}, {"date": "2005-02-18", "close": 2.59347, "volume": 15066.0}, {"date": "2005-02-21", "close": 2.61115275, "volume": 51131.0}, {"date": "2005-02-22", "close": 2.59347, "volume": 2927.0}, {"date": "2005-02-24", "close": 2.59150525, "volume": 336.0}, {"date": "2005-02-25", "close": 2.58364625, "volume": 2927.0}, {"date": "2005-02-28", "close": 2.562034, "volume": 230039.0}, {"date": "2005-03-01", "close": 2.59347, "volume": 20807.0}, {"date": "2005-03-02", "close": 2.59347, "volume": 70533.0}, {"date": "2005-03-03", "close": 2.6052585, "volume": 463.0}, {"date": "2005-03-04", "close": 2.554175, "volume": 360758.0}, {"date": "2005-03-07", "close": 2.5345275, "volume": 2576715.0}, {"date": "2005-03-08", "close": 2.59150525, "volume": 11905.0}, {"date": "2005-03-09", "close": 2.554175, "volume": 8398.0}, {"date": "2005-03-10", "close": 2.56006925, "volume": 1018.0}, {"date": "2005-03-14", "close": 2.55613975, "volume": 5090.0}, {"date": "2005-03-16", "close": 2.554175, "volume": 21377.0}, {"date": "2005-03-18", "close": 2.5738225, "volume": 2545.0}, {"date": "2005-03-21", "close": 2.577752, "volume": 135895.0}, {"date": "2005-03-22", "close": 2.577752, "volume": 65657.0}, {"date": "2005-03-23", "close": 2.554175, "volume": 95407.0}, {"date": "2005-03-24", "close": 2.4559375, "volume": 20359.0}, {"date": "2005-03-29", "close": 2.475585, "volume": 6617.0}, {"date": "2005-03-31", "close": 2.5345275, "volume": 55987.0}, {"date": "2005-04-01", "close": 2.554175, "volume": 3945.0}, {"date": "2005-04-04", "close": 2.54435125, "volume": 2392.0}, {"date": "2005-04-06", "close": 2.54435125, "volume": 2698.0}, {"date": "2005-04-07", "close": 2.46969075, "volume": 193.0}, {"date": "2005-04-11", "close": 2.4559375, "volume": 7538.0}, {"date": "2005-04-12", "close": 2.4559375, "volume": 9467.0}, {"date": "2005-04-13", "close": 2.4559375, "volume": 21886.0}, {"date": "2005-04-14", "close": 2.4559375, "volume": 58572.0}, {"date": "2005-04-18", "close": 2.396995, "volume": 6108.0}, {"date": "2005-04-19", "close": 2.40681875, "volume": 5716.0}, {"date": "2005-04-20", "close": 2.475585, "volume": 7635.0}, {"date": "2005-04-21", "close": 2.42253675, "volume": 26085.0}, {"date": "2005-04-22", "close": 2.42253675, "volume": 809.0}, {"date": "2005-04-26", "close": 2.40681875, "volume": 41211.0}, {"date": "2005-04-27", "close": 2.40288925, "volume": 9207.0}, {"date": "2005-04-28", "close": 2.3773475, "volume": 3563.0}, {"date": "2005-04-29", "close": 2.3773475, "volume": 907367.0}, {"date": "2005-05-02", "close": 2.3577, "volume": 43263.0}, {"date": "2005-05-03", "close": 2.3380525, "volume": 104054.0}, {"date": "2005-05-04", "close": 2.30858125, "volume": 28339.0}, {"date": "2005-05-05", "close": 2.30858125, "volume": 45807.0}, {"date": "2005-05-06", "close": 2.33215825, "volume": 63621.0}, {"date": "2005-05-09", "close": 2.34787625, "volume": 17687.0}, {"date": "2005-05-10", "close": 2.34787625, "volume": 1272.0}, {"date": "2005-05-11", "close": 2.34787625, "volume": 3690.0}, {"date": "2005-05-13", "close": 2.30858125, "volume": 12164.0}, {"date": "2005-05-16", "close": 2.30858125, "volume": 5242.0}, {"date": "2005-05-17", "close": 2.318405, "volume": 10291.0}, {"date": "2005-05-18", "close": 2.3577, "volume": 1527.0}, {"date": "2005-05-19", "close": 2.30858125, "volume": 6993.0}, {"date": "2005-05-23", "close": 2.318405, "volume": 7227.0}, {"date": "2005-05-24", "close": 2.3380525, "volume": 9406.0}, {"date": "2005-05-25", "close": 2.3380525, "volume": 97722.0}, {"date": "2005-05-26", "close": 2.3380525, "volume": 44789.0}, {"date": "2005-05-27", "close": 2.3577, "volume": 52231.0}, {"date": "2005-05-31", "close": 2.3577, "volume": 444886.0}, {"date": "2005-06-02", "close": 2.36752375, "volume": 1527.0}, {"date": "2005-06-03", "close": 2.45790225, "volume": 6917.0}, {"date": "2005-06-07", "close": 2.52470375, "volume": 14597.0}, {"date": "2005-06-08", "close": 2.50505625, "volume": 121272.0}, {"date": "2005-06-09", "close": 2.51488, "volume": 39287.0}, {"date": "2005-06-10", "close": 2.50505625, "volume": 204.0}, {"date": "2005-06-14", "close": 2.4952325, "volume": 4072.0}, {"date": "2005-06-15", "close": 2.4952325, "volume": 25449.0}, {"date": "2005-06-17", "close": 2.4952325, "volume": 56089.0}, {"date": "2005-06-20", "close": 2.4952325, "volume": 20186.0}, {"date": "2005-06-21", "close": 2.4952325, "volume": 8546.0}, {"date": "2005-06-22", "close": 2.51488, "volume": 14964.0}, {"date": "2005-06-23", "close": 2.5423865, "volume": 32070.0}, {"date": "2005-06-24", "close": 2.5423865, "volume": 5461.0}, {"date": "2005-06-28", "close": 2.538457, "volume": 2036.0}, {"date": "2005-06-29", "close": 2.53256275, "volume": 20461.0}, {"date": "2005-06-30", "close": 2.5345275, "volume": 27993.0}, {"date": "2005-07-01", "close": 2.5345275, "volume": 1127762.0}, {"date": "2005-07-04", "close": 2.5345275, "volume": 20359.0}, {"date": "2005-07-06", "close": 2.4952325, "volume": 15269.0}, {"date": "2005-07-07", "close": 2.42646625, "volume": 910391.0}, {"date": "2005-07-11", "close": 2.46576125, "volume": 7512.0}, {"date": "2005-07-12", "close": 2.46576125, "volume": 7126.0}, {"date": "2005-07-15", "close": 2.45790225, "volume": 8510.0}, {"date": "2005-07-18", "close": 2.46576125, "volume": 108787.0}, {"date": "2005-07-19", "close": 2.46576125, "volume": 1267.0}, {"date": "2005-07-20", "close": 2.46576125, "volume": 15269.0}, {"date": "2005-07-21", "close": 2.46576125, "volume": 16231.0}, {"date": "2005-07-22", "close": 2.46576125, "volume": 5090.0}, {"date": "2005-07-25", "close": 2.475585, "volume": 87385.0}, {"date": "2005-07-26", "close": 2.4559375, "volume": 5334.0}, {"date": "2005-07-28", "close": 2.4559375, "volume": 3558.0}, {"date": "2005-08-02", "close": 2.46576125, "volume": 86779.0}, {"date": "2005-08-03", "close": 2.46576125, "volume": 2555.0}, {"date": "2005-08-05", "close": 2.46576125, "volume": 41736.0}, {"date": "2005-08-08", "close": 2.475585, "volume": 32065.0}, {"date": "2005-08-09", "close": 2.4952325, "volume": 22904.0}, {"date": "2005-08-10", "close": 2.54435125, "volume": 25449.0}, {"date": "2005-08-12", "close": 2.530598, "volume": 120188.0}, {"date": "2005-08-15", "close": 2.5345275, "volume": 35903.0}, {"date": "2005-08-16", "close": 2.52470375, "volume": 16338.0}, {"date": "2005-08-17", "close": 2.50505625, "volume": 17305.0}, {"date": "2005-08-18", "close": 2.5345275, "volume": 2036.0}, {"date": "2005-08-19", "close": 2.5345275, "volume": 3919.0}, {"date": "2005-08-22", "close": 2.5345275, "volume": 73597.0}, {"date": "2005-08-23", "close": 2.5345275, "volume": 85507.0}, {"date": "2005-08-24", "close": 2.5345275, "volume": 14353.0}, {"date": "2005-08-26", "close": 2.5345275, "volume": 22904.0}, {"date": "2005-08-29", "close": 2.5345275, "volume": 13712.0}, {"date": "2005-08-30", "close": 2.5345275, "volume": 7635.0}, {"date": "2005-08-31", "close": 2.5345275, "volume": 10179.0}, {"date": "2005-09-01", "close": 2.5345275, "volume": 2173.0}, {"date": "2005-09-02", "close": 2.5345275, "volume": 758.0}, {"date": "2005-09-05", "close": 2.51488, "volume": 235155.0}, {"date": "2005-09-06", "close": 2.507021, "volume": 11299.0}, {"date": "2005-09-07", "close": 2.46576125, "volume": 86118.0}, {"date": "2005-09-08", "close": 2.46576125, "volume": 31811.0}, {"date": "2005-09-09", "close": 2.50505625, "volume": 16083.0}, {"date": "2005-09-12", "close": 2.5502455, "volume": 158712.0}, {"date": "2005-09-13", "close": 2.6524125, "volume": 57091.0}, {"date": "2005-09-14", "close": 2.6995665, "volume": 478.0}, {"date": "2005-09-16", "close": 2.6524125, "volume": 8144.0}, {"date": "2005-09-19", "close": 2.74868525, "volume": 5008.0}, {"date": "2005-09-20", "close": 2.75065, "volume": 18247.0}, {"date": "2005-09-21", "close": 2.7702975, "volume": 5599.0}, {"date": "2005-09-22", "close": 2.789945, "volume": 1323.0}, {"date": "2005-09-26", "close": 2.789945, "volume": 15015.0}, {"date": "2005-09-27", "close": 2.8095925, "volume": 220344.0}, {"date": "2005-09-28", "close": 2.8095925, "volume": 22191.0}, {"date": "2005-09-29", "close": 2.75065, "volume": 40738.0}, {"date": "2005-09-30", "close": 2.7702975, "volume": 23428.0}, {"date": "2005-10-03", "close": 2.8095925, "volume": 14389.0}, {"date": "2005-10-04", "close": 2.8095925, "volume": 1960.0}, {"date": "2005-10-05", "close": 2.82924, "volume": 8897.0}, {"date": "2005-10-06", "close": 2.8488875, "volume": 183.0}, {"date": "2005-10-07", "close": 2.8488875, "volume": 15269.0}, {"date": "2005-10-10", "close": 2.8488875, "volume": 1018.0}, {"date": "2005-10-11", "close": 2.8488875, "volume": 107764.0}, {"date": "2005-10-12", "close": 2.8488875, "volume": 7024.0}, {"date": "2005-10-14", "close": 2.82924, "volume": 7523.0}, {"date": "2005-10-17", "close": 2.711355, "volume": 364291.0}, {"date": "2005-10-18", "close": 2.711355, "volume": 254485.0}, {"date": "2005-10-19", "close": 2.711355, "volume": 81435.0}, {"date": "2005-10-24", "close": 2.73296725, "volume": 15269.0}, {"date": "2005-10-25", "close": 2.76833275, "volume": 10179.0}, {"date": "2005-10-26", "close": 2.8095925, "volume": 9976.0}, {"date": "2005-10-27", "close": 2.8095925, "volume": 25550.0}, {"date": "2005-10-31", "close": 2.711355, "volume": 5090.0}, {"date": "2005-11-01", "close": 2.789945, "volume": 2097.0}, {"date": "2005-11-04", "close": 2.72117875, "volume": 7635.0}, {"date": "2005-11-07", "close": 2.72117875, "volume": 2652.0}, {"date": "2005-11-08", "close": 2.789945, "volume": 17610.0}, {"date": "2005-11-09", "close": 2.789945, "volume": 3563.0}, {"date": "2005-11-10", "close": 2.789945, "volume": 1018.0}, {"date": "2005-11-14", "close": 2.75065, "volume": 8144.0}, {"date": "2005-11-15", "close": 2.789945, "volume": 8016.0}, {"date": "2005-11-17", "close": 2.8095925, "volume": 5090.0}, {"date": "2005-11-18", "close": 2.81941625, "volume": 17366.0}, {"date": "2005-11-21", "close": 2.85871125, "volume": 268630.0}, {"date": "2005-11-22", "close": 2.85871125, "volume": 4280.0}, {"date": "2005-11-23", "close": 2.85871125, "volume": 662.0}, {"date": "2005-11-24", "close": 2.813522, "volume": 25449.0}, {"date": "2005-11-25", "close": 2.8488875, "volume": 5090.0}, {"date": "2005-11-28", "close": 2.85871125, "volume": 10719.0}, {"date": "2005-11-30", "close": 2.85871125, "volume": 5293.0}, {"date": "2005-12-02", "close": 2.85871125, "volume": 15422.0}, {"date": "2005-12-05", "close": 2.85871125, "volume": 3054.0}, {"date": "2005-12-06", "close": 2.8881825, "volume": 133121.0}, {"date": "2005-12-07", "close": 2.87442925, "volume": 3919.0}, {"date": "2005-12-08", "close": 2.8881825, "volume": 1527.0}, {"date": "2005-12-12", "close": 2.89800625, "volume": 2290.0}, {"date": "2005-12-13", "close": 2.89800625, "volume": 5090.0}, {"date": "2005-12-14", "close": 2.947125, "volume": 17982.0}, {"date": "2005-12-15", "close": 3.0217855, "volume": 15778.0}, {"date": "2005-12-16", "close": 3.025715, "volume": 20359.0}, {"date": "2005-12-19", "close": 3.025715, "volume": 8653.0}, {"date": "2005-12-20", "close": 3.025715, "volume": 5090.0}, {"date": "2005-12-21", "close": 3.025715, "volume": 15544.0}, {"date": "2005-12-23", "close": 2.947125, "volume": 4581.0}, {"date": "2005-12-28", "close": 2.947125, "volume": 22018.0}, {"date": "2005-12-30", "close": 2.947125, "volume": 8398.0}, {"date": "2006-01-04", "close": 2.947125, "volume": 2871.0}, {"date": "2006-01-05", "close": 3.0060675, "volume": 254689.0}, {"date": "2006-01-09", "close": 3.0060675, "volume": 2036.0}, {"date": "2006-01-10", "close": 3.01589125, "volume": 5090.0}, {"date": "2006-01-12", "close": 3.025715, "volume": 3054.0}, {"date": "2006-01-13", "close": 3.03553875, "volume": 3670.0}, {"date": "2006-01-16", "close": 2.947125, "volume": 10943.0}, {"date": "2006-01-19", "close": 3.03553875, "volume": 13971.0}, {"date": "2006-01-20", "close": 3.0453625, "volume": 7711.0}, {"date": "2006-01-23", "close": 3.05518625, "volume": 18980.0}, {"date": "2006-01-24", "close": 3.06501, "volume": 44280.0}, {"date": "2006-01-25", "close": 3.06501, "volume": 21886.0}, {"date": "2006-01-27", "close": 3.06501, "volume": 6510.0}, {"date": "2006-01-30", "close": 3.06501, "volume": 19178.0}, {"date": "2006-01-31", "close": 3.0453625, "volume": 3726.0}, {"date": "2006-02-01", "close": 3.07483375, "volume": 72706.0}, {"date": "2006-02-02", "close": 3.07483375, "volume": 5370.0}, {"date": "2006-02-03", "close": 3.07483375, "volume": 24481.0}, {"date": "2006-02-06", "close": 3.07483375, "volume": 5558.0}, {"date": "2006-02-07", "close": 3.07483375, "volume": 19188.0}, {"date": "2006-02-08", "close": 3.07483375, "volume": 11706.0}, {"date": "2006-02-09", "close": 3.07483375, "volume": 7039.0}, {"date": "2006-02-10", "close": 3.07483375, "volume": 1731.0}, {"date": "2006-02-13", "close": 3.06501, "volume": 1644.0}, {"date": "2006-02-15", "close": 3.04732725, "volume": 1232.0}, {"date": "2006-02-16", "close": 3.06501, "volume": 2545.0}, {"date": "2006-02-17", "close": 3.06501, "volume": 19860.0}, {"date": "2006-02-20", "close": 3.06501, "volume": 20384.0}, {"date": "2006-02-21", "close": 3.06501, "volume": 12419.0}, {"date": "2006-02-22", "close": 3.06501, "volume": 74666.0}, {"date": "2006-02-23", "close": 3.06501, "volume": 2546482.0}, {"date": "2006-02-24", "close": 2.98838475, "volume": 581066.0}, {"date": "2006-02-27", "close": 2.947125, "volume": 1090765.0}, {"date": "2006-02-28", "close": 2.99624375, "volume": 4433.0}, {"date": "2006-03-01", "close": 2.99624375, "volume": 14348.0}, {"date": "2006-03-02", "close": 2.99624375, "volume": 13233.0}, {"date": "2006-03-03", "close": 2.99624375, "volume": 22115.0}, {"date": "2006-03-06", "close": 2.96873725, "volume": 6321.0}, {"date": "2006-03-07", "close": 2.8881825, "volume": 5242.0}, {"date": "2006-03-08", "close": 2.89800625, "volume": 214.0}, {"date": "2006-03-14", "close": 2.92944225, "volume": 7232.0}, {"date": "2006-03-15", "close": 2.93337175, "volume": 2219.0}, {"date": "2006-03-20", "close": 3.07483375, "volume": 2036.0}, {"date": "2006-03-21", "close": 2.94516025, "volume": 1272.0}, {"date": "2006-03-24", "close": 2.99624375, "volume": 11197.0}, {"date": "2006-03-27", "close": 3.0453625, "volume": 2799.0}, {"date": "2006-03-28", "close": 3.03553875, "volume": 15086.0}, {"date": "2006-03-29", "close": 2.95694875, "volume": 8021.0}, {"date": "2006-03-31", "close": 2.98642, "volume": 61239.0}, {"date": "2006-04-03", "close": 2.98642, "volume": 6296.0}, {"date": "2006-04-05", "close": 3.0453625, "volume": 35964.0}, {"date": "2006-04-07", "close": 3.0453625, "volume": 3359.0}, {"date": "2006-04-10", "close": 2.98642, "volume": 2545.0}, {"date": "2006-04-11", "close": 2.98642, "volume": 534.0}, {"date": "2006-04-18", "close": 2.98642, "volume": 2545.0}, {"date": "2006-04-19", "close": 2.98642, "volume": 116529.0}, {"date": "2006-04-21", "close": 2.96480775, "volume": 86983.0}, {"date": "2006-04-24", "close": 2.96480775, "volume": 4962.0}, {"date": "2006-04-26", "close": 2.95694875, "volume": 21428.0}, {"date": "2006-04-27", "close": 2.9667725, "volume": 7889.0}, {"date": "2006-04-28", "close": 2.9667725, "volume": 47843.0}, {"date": "2006-05-01", "close": 2.9667725, "volume": 2418.0}, {"date": "2006-05-03", "close": 2.9667725, "volume": 5090.0}, {"date": "2006-05-04", "close": 3.07483375, "volume": 1278.0}, {"date": "2006-05-05", "close": 3.07483375, "volume": 611.0}, {"date": "2006-05-10", "close": 3.0689395, "volume": 15269.0}, {"date": "2006-05-12", "close": 3.0453625, "volume": 1222.0}, {"date": "2006-05-15", "close": 3.0453625, "volume": 3817.0}, {"date": "2006-05-16", "close": 2.98838475, "volume": 12063.0}, {"date": "2006-05-17", "close": 2.98642, "volume": 8474.0}, {"date": "2006-05-19", "close": 2.98642, "volume": 4377.0}, {"date": "2006-05-22", "close": 2.98642, "volume": 662.0}, {"date": "2006-05-23", "close": 2.98445525, "volume": 10179.0}, {"date": "2006-05-26", "close": 3.03553875, "volume": 15921.0}, {"date": "2006-05-31", "close": 3.03553875, "volume": 25449.0}, {"date": "2006-06-07", "close": 3.025715, "volume": 1323.0}, {"date": "2006-06-09", "close": 3.025715, "volume": 356.0}, {"date": "2006-06-16", "close": 2.868535, "volume": 88724.0}, {"date": "2006-06-20", "close": 2.868535, "volume": 4306.0}, {"date": "2006-06-21", "close": 2.85871125, "volume": 1802.0}, {"date": "2006-06-23", "close": 2.85871125, "volume": 4560.0}, {"date": "2006-06-26", "close": 2.852817, "volume": 3451.0}, {"date": "2006-06-29", "close": 2.947125, "volume": 5090.0}, {"date": "2006-06-30", "close": 3.01589125, "volume": 168.0}, {"date": "2006-07-03", "close": 3.01589125, "volume": 598651.0}, {"date": "2006-07-04", "close": 3.025715, "volume": 105596.0}, {"date": "2006-07-05", "close": 2.947125, "volume": 76346.0}, {"date": "2006-07-06", "close": 2.947125, "volume": 1883.0}, {"date": "2006-07-07", "close": 2.947125, "volume": 1527.0}, {"date": "2006-07-10", "close": 2.947125, "volume": 254485.0}, {"date": "2006-07-11", "close": 3.025715, "volume": 3486.0}, {"date": "2006-07-13", "close": 3.025715, "volume": 25449.0}, {"date": "2006-07-14", "close": 3.025715, "volume": 12215.0}, {"date": "2006-07-18", "close": 3.025715, "volume": 1018.0}, {"date": "2006-07-19", "close": 3.025715, "volume": 31012.0}, {"date": "2006-07-20", "close": 3.025715, "volume": 19041.0}, {"date": "2006-07-21", "close": 3.025715, "volume": 8042.0}, {"date": "2006-07-24", "close": 3.025715, "volume": 9004.0}, {"date": "2006-07-25", "close": 2.947125, "volume": 1018.0}, {"date": "2006-07-31", "close": 2.9667725, "volume": 4275.0}, {"date": "2006-08-01", "close": 3.025715, "volume": 4275.0}, {"date": "2006-08-07", "close": 2.9274775, "volume": 6265.0}, {"date": "2006-08-08", "close": 2.789945, "volume": 40595.0}, {"date": "2006-08-09", "close": 2.8095925, "volume": 5090.0}, {"date": "2006-08-10", "close": 2.8881825, "volume": 1018.0}, {"date": "2006-08-11", "close": 2.947125, "volume": 3894.0}, {"date": "2006-08-14", "close": 2.947125, "volume": 71846.0}, {"date": "2006-08-15", "close": 2.947125, "volume": 64334.0}, {"date": "2006-08-17", "close": 2.947125, "volume": 68202.0}, {"date": "2006-08-18", "close": 2.947125, "volume": 194427.0}, {"date": "2006-08-22", "close": 2.91765375, "volume": 2545.0}, {"date": "2006-08-23", "close": 2.947125, "volume": 24196.0}, {"date": "2006-08-24", "close": 2.91765375, "volume": 7126.0}, {"date": "2006-08-25", "close": 2.91765375, "volume": 46520.0}, {"date": "2006-08-28", "close": 2.868535, "volume": 45095.0}, {"date": "2006-08-29", "close": 2.89800625, "volume": 3843.0}, {"date": "2006-08-30", "close": 2.89800625, "volume": 15905.0}, {"date": "2006-08-31", "close": 2.947125, "volume": 30207.0}, {"date": "2006-09-01", "close": 3.104305, "volume": 76157.0}, {"date": "2006-09-04", "close": 3.19271875, "volume": 37287.0}, {"date": "2006-09-05", "close": 3.2104015, "volume": 10113.0}, {"date": "2006-09-06", "close": 3.19271875, "volume": 17066.0}, {"date": "2006-09-07", "close": 3.19271875, "volume": 2089614.0}, {"date": "2006-09-08", "close": 3.1868245, "volume": 3140.0}, {"date": "2006-09-11", "close": 3.17307125, "volume": 3064.0}, {"date": "2006-09-13", "close": 3.22219, "volume": 80051.0}, {"date": "2006-09-15", "close": 3.22808425, "volume": 37725.0}, {"date": "2006-09-18", "close": 3.2811325, "volume": 33704.0}, {"date": "2006-09-19", "close": 3.27916775, "volume": 6678.0}, {"date": "2006-09-20", "close": 3.27916775, "volume": 1883.0}, {"date": "2006-09-21", "close": 3.2811325, "volume": 35882.0}, {"date": "2006-09-22", "close": 3.37937, "volume": 21932.0}, {"date": "2006-09-25", "close": 3.37937, "volume": 1018.0}, {"date": "2006-09-26", "close": 3.38919375, "volume": 7126.0}, {"date": "2006-09-27", "close": 3.53655, "volume": 2189.0}, {"date": "2006-09-29", "close": 3.38919375, "volume": 53376.0}, {"date": "2006-10-03", "close": 3.3990175, "volume": 13411.0}, {"date": "2006-10-04", "close": 3.40884125, "volume": 23565.0}, {"date": "2006-10-05", "close": 3.40884125, "volume": 565.0}, {"date": "2006-10-06", "close": 3.2575555, "volume": 1949.0}, {"date": "2006-10-09", "close": 3.292921, "volume": 7024.0}, {"date": "2006-10-10", "close": 3.261485, "volume": 408571.0}, {"date": "2006-10-12", "close": 3.37937, "volume": 29047.0}, {"date": "2006-10-13", "close": 3.30667425, "volume": 3868.0}, {"date": "2006-10-16", "close": 3.30667425, "volume": 30900.0}, {"date": "2006-10-18", "close": 3.31060375, "volume": 71836.0}, {"date": "2006-10-19", "close": 3.3990175, "volume": 1501.0}, {"date": "2006-10-20", "close": 3.3990175, "volume": 11854.0}, {"date": "2006-10-23", "close": 3.3990175, "volume": 65464.0}, {"date": "2006-10-24", "close": 3.418665, "volume": 21891.0}, {"date": "2006-10-27", "close": 3.53655, "volume": 664090.0}, {"date": "2006-10-30", "close": 3.733025, "volume": 578094.0}, {"date": "2006-10-31", "close": 3.59352775, "volume": 146151.0}, {"date": "2006-11-01", "close": 3.733025, "volume": 22838.0}, {"date": "2006-11-02", "close": 3.77232, "volume": 1527.0}, {"date": "2006-11-03", "close": 3.77232, "volume": 173.0}, {"date": "2006-11-06", "close": 3.811615, "volume": 123451.0}, {"date": "2006-11-07", "close": 3.811615, "volume": 13590.0}, {"date": "2006-11-08", "close": 3.8312625, "volume": 96155.0}, {"date": "2006-11-09", "close": 3.8312625, "volume": 61901.0}, {"date": "2006-11-10", "close": 3.79393225, "volume": 5675.0}, {"date": "2006-11-13", "close": 3.8705575, "volume": 4326.0}, {"date": "2006-11-14", "close": 3.88038125, "volume": 5731.0}, {"date": "2006-11-15", "close": 3.85091, "volume": 2545.0}, {"date": "2006-11-16", "close": 3.9491475, "volume": 34228.0}, {"date": "2006-11-17", "close": 3.95897125, "volume": 5802.0}, {"date": "2006-11-20", "close": 3.9884425, "volume": 12032.0}, {"date": "2006-11-21", "close": 4.0277375, "volume": 577626.0}, {"date": "2006-11-22", "close": 4.03756125, "volume": 2036.0}, {"date": "2006-11-23", "close": 4.03756125, "volume": 171192.0}, {"date": "2006-11-24", "close": 4.02577275, "volume": 193409.0}, {"date": "2006-11-27", "close": 4.01791375, "volume": 10179.0}, {"date": "2006-11-28", "close": 4.00809, "volume": 1272.0}, {"date": "2006-11-29", "close": 3.945218, "volume": 695768.0}, {"date": "2006-11-30", "close": 3.92753525, "volume": 9492.0}, {"date": "2006-12-04", "close": 3.8312625, "volume": 21718.0}, {"date": "2006-12-05", "close": 3.8312625, "volume": 37150.0}, {"date": "2006-12-06", "close": 3.8312625, "volume": 16282.0}, {"date": "2006-12-07", "close": 3.8312625, "volume": 15269.0}, {"date": "2006-12-08", "close": 3.83322725, "volume": 484.0}, {"date": "2006-12-11", "close": 3.84108625, "volume": 20359.0}, {"date": "2006-12-12", "close": 3.8312625, "volume": 13798.0}, {"date": "2006-12-14", "close": 3.8312625, "volume": 111032.0}, {"date": "2006-12-15", "close": 3.8312625, "volume": 3786426.0}, {"date": "2006-12-18", "close": 3.968795, "volume": 2290.0}, {"date": "2006-12-19", "close": 3.95897125, "volume": 12114.0}, {"date": "2006-12-20", "close": 3.9295, "volume": 43568.0}, {"date": "2006-12-21", "close": 3.8312625, "volume": 243212.0}, {"date": "2006-12-22", "close": 3.8312625, "volume": 6449.0}, {"date": "2006-12-27", "close": 3.8312625, "volume": 2759.0}, {"date": "2006-12-28", "close": 3.8312625, "volume": 23718.0}, {"date": "2006-12-29", "close": 3.890205, "volume": 30833.0}, {"date": "2007-01-02", "close": 3.890205, "volume": 9370.0}, {"date": "2007-01-03", "close": 3.89609925, "volume": 2545.0}, {"date": "2007-01-04", "close": 3.90002875, "volume": 9161.0}, {"date": "2007-01-05", "close": 3.90002875, "volume": 27403.0}, {"date": "2007-01-08", "close": 3.90002875, "volume": 1272.0}, {"date": "2007-01-09", "close": 3.83322725, "volume": 5731.0}, {"date": "2007-01-10", "close": 3.968795, "volume": 12719.0}, {"date": "2007-01-11", "close": 4.08471525, "volume": 27001.0}, {"date": "2007-01-12", "close": 4.32245, "volume": 7991.0}, {"date": "2007-01-15", "close": 4.911875, "volume": 2535.0}, {"date": "2007-01-16", "close": 4.54839625, "volume": 3919.0}, {"date": "2007-01-17", "close": 4.5385725, "volume": 3563.0}, {"date": "2007-01-19", "close": 4.7154, "volume": 5344.0}, {"date": "2007-01-22", "close": 4.8922275, "volume": 3843.0}, {"date": "2007-01-23", "close": 4.8136375, "volume": 27169.0}, {"date": "2007-01-24", "close": 4.8136375, "volume": 49029.0}, {"date": "2007-01-25", "close": 4.8136375, "volume": 123833.0}, {"date": "2007-01-29", "close": 4.79399, "volume": 12215.0}, {"date": "2007-01-30", "close": 4.8136375, "volume": 132256.0}, {"date": "2007-01-31", "close": 4.5385725, "volume": 15269.0}, {"date": "2007-02-01", "close": 4.70557625, "volume": 14251.0}, {"date": "2007-02-02", "close": 4.66628125, "volume": 24996.0}, {"date": "2007-02-05", "close": 4.63681, "volume": 5090.0}, {"date": "2007-02-06", "close": 4.5385725, "volume": 6041.0}, {"date": "2007-02-07", "close": 4.51696025, "volume": 23112.0}, {"date": "2007-02-08", "close": 4.50910125, "volume": 5268.0}, {"date": "2007-02-09", "close": 4.4992775, "volume": 7635.0}, {"date": "2007-02-12", "close": 4.46980625, "volume": 19239.0}, {"date": "2007-02-13", "close": 4.424617, "volume": 6423.0}, {"date": "2007-02-14", "close": 4.82346125, "volume": 3003.0}, {"date": "2007-02-19", "close": 4.76451875, "volume": 367757.0}, {"date": "2007-02-20", "close": 4.66628125, "volume": 1578.0}, {"date": "2007-02-21", "close": 4.66628125, "volume": 1451.0}, {"date": "2007-02-22", "close": 4.5385725, "volume": 1654.0}, {"date": "2007-02-23", "close": 4.65842225, "volume": 16409.0}, {"date": "2007-02-26", "close": 4.78416625, "volume": 4138.0}, {"date": "2007-02-27", "close": 4.50124225, "volume": 27327.0}, {"date": "2007-02-28", "close": 4.652528, "volume": 42245.0}, {"date": "2007-03-02", "close": 5.092632, "volume": 19926.0}, {"date": "2007-03-07", "close": 4.911875, "volume": 13243.0}, {"date": "2007-03-08", "close": 4.8136375, "volume": 87156.0}, {"date": "2007-03-09", "close": 4.8136375, "volume": 40377.0}, {"date": "2007-03-13", "close": 4.8136375, "volume": 15880.0}, {"date": "2007-03-14", "close": 4.8136375, "volume": 3308.0}, {"date": "2007-03-16", "close": 4.7743425, "volume": 5090.0}, {"date": "2007-03-19", "close": 4.754695, "volume": 28574.0}, {"date": "2007-03-20", "close": 4.754695, "volume": 40718.0}, {"date": "2007-03-21", "close": 4.8136375, "volume": 132.0}, {"date": "2007-03-22", "close": 4.8136375, "volume": 3817.0}, {"date": "2007-03-23", "close": 4.8136375, "volume": 509.0}, {"date": "2007-03-26", "close": 4.82346125, "volume": 81.0}, {"date": "2007-03-27", "close": 4.8136375, "volume": 10688.0}, {"date": "2007-03-28", "close": 4.7154, "volume": 14190.0}, {"date": "2007-03-29", "close": 4.7154, "volume": 34534.0}, {"date": "2007-03-30", "close": 4.7193295, "volume": 3695.0}, {"date": "2007-04-02", "close": 4.7979195, "volume": 916.0}, {"date": "2007-04-03", "close": 4.7743425, "volume": 103280.0}, {"date": "2007-04-04", "close": 4.7271885, "volume": 13630.0}, {"date": "2007-04-05", "close": 4.74487125, "volume": 2616.0}, {"date": "2007-04-10", "close": 4.7979195, "volume": 4616.0}, {"date": "2007-04-11", "close": 4.8136375, "volume": 26731.0}, {"date": "2007-04-12", "close": 4.8136375, "volume": 50897.0}, {"date": "2007-04-13", "close": 4.8136375, "volume": 13472.0}, {"date": "2007-04-16", "close": 4.911875, "volume": 12470.0}, {"date": "2007-04-17", "close": 5.0101125, "volume": 1451.0}, {"date": "2007-04-19", "close": 4.96099375, "volume": 10078.0}, {"date": "2007-04-20", "close": 4.7664835, "volume": 16063.0}, {"date": "2007-04-23", "close": 4.81167275, "volume": 222181.0}, {"date": "2007-04-24", "close": 4.7743425, "volume": 9838.0}, {"date": "2007-04-26", "close": 4.84310875, "volume": 20.0}, {"date": "2007-04-30", "close": 4.833285, "volume": 110976.0}, {"date": "2007-05-01", "close": 4.98850025, "volume": 19891.0}, {"date": "2007-05-02", "close": 4.95117, "volume": 50429.0}, {"date": "2007-05-03", "close": 4.990465, "volume": 6388.0}, {"date": "2007-05-04", "close": 4.990465, "volume": 6601.0}, {"date": "2007-05-07", "close": 5.02976, "volume": 12668.0}, {"date": "2007-05-08", "close": 4.8136375, "volume": 7278.0}, {"date": "2007-05-09", "close": 4.911875, "volume": 5090.0}, {"date": "2007-05-11", "close": 5.014042, "volume": 55223.0}, {"date": "2007-05-14", "close": 5.069055, "volume": 10179.0}, {"date": "2007-05-15", "close": 4.82346125, "volume": 24940.0}, {"date": "2007-05-16", "close": 4.911875, "volume": 45298.0}, {"date": "2007-05-17", "close": 4.92169875, "volume": 45298.0}, {"date": "2007-05-18", "close": 4.95313475, "volume": 9971.0}, {"date": "2007-05-22", "close": 5.0101125, "volume": 38682.0}, {"date": "2007-05-23", "close": 5.0887025, "volume": 58023.0}, {"date": "2007-05-24", "close": 5.1830105, "volume": 9019.0}, {"date": "2007-05-25", "close": 5.304825, "volume": 10414.0}, {"date": "2007-05-28", "close": 5.5013, "volume": 8159.0}, {"date": "2007-05-29", "close": 5.5995375, "volume": 11197.0}, {"date": "2007-05-30", "close": 5.5209475, "volume": 51905.0}, {"date": "2007-05-31", "close": 5.540595, "volume": 153.0}, {"date": "2007-06-01", "close": 5.57989, "volume": 12266.0}, {"date": "2007-06-04", "close": 5.5602425, "volume": 5461.0}, {"date": "2007-06-05", "close": 5.52291225, "volume": 2402.0}, {"date": "2007-06-06", "close": 5.5209475, "volume": 78056.0}, {"date": "2007-06-07", "close": 5.5209475, "volume": 5090.0}, {"date": "2007-06-08", "close": 5.5013, "volume": 8215.0}, {"date": "2007-06-12", "close": 5.5013, "volume": 5670.0}, {"date": "2007-06-13", "close": 5.5013, "volume": 36122.0}, {"date": "2007-06-14", "close": 5.5013, "volume": 2290.0}, {"date": "2007-06-15", "close": 5.540595, "volume": 18832.0}, {"date": "2007-06-18", "close": 5.462005, "volume": 1022461.0}, {"date": "2007-06-19", "close": 5.5013, "volume": 6041.0}, {"date": "2007-06-20", "close": 5.5013, "volume": 5090.0}, {"date": "2007-06-21", "close": 5.5013, "volume": 1781.0}, {"date": "2007-06-22", "close": 5.4423575, "volume": 45639.0}, {"date": "2007-06-25", "close": 5.4030625, "volume": 7640.0}, {"date": "2007-06-26", "close": 5.4423575, "volume": 692.0}, {"date": "2007-06-27", "close": 5.5013, "volume": 8948.0}, {"date": "2007-06-28", "close": 5.89228525, "volume": 8082.0}, {"date": "2007-06-29", "close": 5.51112375, "volume": 12531.0}, {"date": "2007-07-02", "close": 5.5209475, "volume": 369782.0}, {"date": "2007-07-03", "close": 5.5013, "volume": 872793.0}, {"date": "2007-07-04", "close": 5.4030625, "volume": 178552.0}, {"date": "2007-07-05", "close": 5.5916785, "volume": 99127.0}, {"date": "2007-07-06", "close": 5.57989, "volume": 11065.0}, {"date": "2007-07-09", "close": 5.57989, "volume": 53971.0}, {"date": "2007-07-10", "close": 5.57989, "volume": 4041.0}, {"date": "2007-07-11", "close": 5.53863025, "volume": 52073.0}, {"date": "2007-07-12", "close": 5.33036675, "volume": 39420.0}, {"date": "2007-07-13", "close": 5.5013, "volume": 101188.0}, {"date": "2007-07-16", "close": 5.34412, "volume": 46174.0}, {"date": "2007-07-17", "close": 5.34412, "volume": 186324.0}, {"date": "2007-07-18", "close": 5.49147625, "volume": 8500.0}, {"date": "2007-07-19", "close": 5.34412, "volume": 2713.0}, {"date": "2007-07-20", "close": 5.46004025, "volume": 169874.0}, {"date": "2007-07-23", "close": 5.45218125, "volume": 254.0}, {"date": "2007-07-24", "close": 5.477723, "volume": 83675.0}, {"date": "2007-07-25", "close": 5.42271, "volume": 15778.0}, {"date": "2007-07-26", "close": 5.42271, "volume": 32131.0}, {"date": "2007-07-27", "close": 5.49933525, "volume": 119374.0}, {"date": "2007-07-30", "close": 5.5013, "volume": 46260.0}, {"date": "2007-07-31", "close": 5.40895675, "volume": 62105.0}, {"date": "2007-08-01", "close": 5.4109215, "volume": 81680.0}, {"date": "2007-08-02", "close": 5.5013, "volume": 89039.0}, {"date": "2007-08-03", "close": 5.4659345, "volume": 52180.0}, {"date": "2007-08-06", "close": 5.34215525, "volume": 17539.0}, {"date": "2007-08-07", "close": 5.367697, "volume": 9670.0}, {"date": "2007-08-08", "close": 5.3637675, "volume": 6800.0}, {"date": "2007-08-09", "close": 5.4030625, "volume": 611874.0}, {"date": "2007-08-10", "close": 5.36573225, "volume": 6846.0}, {"date": "2007-08-13", "close": 5.49933525, "volume": 19875.0}, {"date": "2007-08-14", "close": 5.5013, "volume": 25886.0}, {"date": "2007-08-15", "close": 5.4030625, "volume": 151734.0}, {"date": "2007-08-16", "close": 5.2065875, "volume": 32483.0}, {"date": "2007-08-17", "close": 5.10638525, "volume": 129681.0}, {"date": "2007-08-20", "close": 5.2065875, "volume": 77801.0}, {"date": "2007-08-21", "close": 5.304825, "volume": 13737.0}, {"date": "2007-08-22", "close": 5.2458825, "volume": 3563.0}, {"date": "2007-08-23", "close": 5.2065875, "volume": 14251.0}, {"date": "2007-08-24", "close": 5.2458825, "volume": 27271.0}, {"date": "2007-08-27", "close": 5.320543, "volume": 17600.0}, {"date": "2007-08-28", "close": 5.399133, "volume": 33974.0}, {"date": "2007-08-29", "close": 5.391274, "volume": 49630.0}, {"date": "2007-08-30", "close": 5.383415, "volume": 9263.0}, {"date": "2007-08-31", "close": 5.4030625, "volume": 24873.0}, {"date": "2007-09-03", "close": 5.304825, "volume": 112.0}, {"date": "2007-09-04", "close": 5.4030625, "volume": 44398.0}, {"date": "2007-09-05", "close": 5.4030625, "volume": 8673.0}, {"date": "2007-09-06", "close": 5.3952035, "volume": 19239.0}, {"date": "2007-09-07", "close": 5.39716825, "volume": 3191.0}, {"date": "2007-09-10", "close": 5.4030625, "volume": 5655.0}, {"date": "2007-09-12", "close": 5.4030625, "volume": 144283.0}, {"date": "2007-09-13", "close": 5.35394375, "volume": 11391.0}, {"date": "2007-09-14", "close": 5.34412, "volume": 232116.0}, {"date": "2007-09-17", "close": 5.35394375, "volume": 204499.0}, {"date": "2007-09-18", "close": 5.3166135, "volume": 8627.0}, {"date": "2007-09-19", "close": 5.2458825, "volume": 21779.0}, {"date": "2007-09-20", "close": 5.2458825, "volume": 3634.0}, {"date": "2007-09-21", "close": 5.26553, "volume": 123161.0}, {"date": "2007-09-24", "close": 5.304825, "volume": 2290.0}, {"date": "2007-09-25", "close": 5.304825, "volume": 63677.0}, {"date": "2007-09-26", "close": 5.304825, "volume": 299789.0}, {"date": "2007-09-27", "close": 5.391274, "volume": 32752.0}, {"date": "2007-09-28", "close": 5.5995375, "volume": 157531.0}, {"date": "2007-10-01", "close": 5.86477875, "volume": 47894.0}, {"date": "2007-10-02", "close": 5.81566, "volume": 163827.0}, {"date": "2007-10-03", "close": 5.75868225, "volume": 30233.0}, {"date": "2007-10-04", "close": 5.7960125, "volume": 17687.0}, {"date": "2007-10-05", "close": 5.74689375, "volume": 9441.0}, {"date": "2007-10-08", "close": 5.74689375, "volume": 16908.0}, {"date": "2007-10-09", "close": 5.76654125, "volume": 763.0}, {"date": "2007-10-11", "close": 5.70759875, "volume": 11345.0}, {"date": "2007-10-12", "close": 5.74689375, "volume": 53549.0}, {"date": "2007-10-15", "close": 5.744929, "volume": 146955.0}, {"date": "2007-10-16", "close": 5.721352, "volume": 158137.0}, {"date": "2007-10-17", "close": 5.7174225, "volume": 11243.0}, {"date": "2007-10-18", "close": 5.6859865, "volume": 17122.0}, {"date": "2007-10-19", "close": 5.72724625, "volume": 375269.0}, {"date": "2007-10-23", "close": 5.7174225, "volume": 30976.0}, {"date": "2007-10-24", "close": 5.713493, "volume": 88841.0}, {"date": "2007-10-29", "close": 5.55041875, "volume": 738.0}, {"date": "2007-10-31", "close": 5.55041875, "volume": 102303.0}, {"date": "2007-11-01", "close": 5.5013, "volume": 60232.0}, {"date": "2007-11-02", "close": 5.72724625, "volume": 35180.0}, {"date": "2007-11-05", "close": 5.5013, "volume": 7920.0}, {"date": "2007-11-06", "close": 5.53077125, "volume": 240825.0}, {"date": "2007-11-07", "close": 5.713493, "volume": 1481.0}, {"date": "2007-11-09", "close": 5.540595, "volume": 10179.0}, {"date": "2007-11-12", "close": 5.5013, "volume": 12312.0}, {"date": "2007-11-13", "close": 5.5013, "volume": 17834.0}, {"date": "2007-11-14", "close": 5.5013, "volume": 2293992.0}, {"date": "2007-11-15", "close": 5.406992, "volume": 16170.0}, {"date": "2007-11-16", "close": 5.5013, "volume": 41588.0}, {"date": "2007-11-19", "close": 5.5013, "volume": 463163.0}, {"date": "2007-11-20", "close": 5.5013, "volume": 36743.0}, {"date": "2007-11-21", "close": 5.462005, "volume": 2168.0}, {"date": "2007-11-22", "close": 5.5013, "volume": 22822.0}, {"date": "2007-11-23", "close": 5.5013, "volume": 4082.0}, {"date": "2007-11-26", "close": 5.49933525, "volume": 10892.0}, {"date": "2007-11-27", "close": 5.49933525, "volume": 6820.0}, {"date": "2007-11-28", "close": 5.49933525, "volume": 1115.0}, {"date": "2007-11-29", "close": 5.47968775, "volume": 4255.0}, {"date": "2007-11-30", "close": 5.49540575, "volume": 13249.0}, {"date": "2007-12-03", "close": 5.697775, "volume": 38412.0}, {"date": "2007-12-04", "close": 5.65848, "volume": 10210.0}, {"date": "2007-12-05", "close": 5.462005, "volume": 70146.0}, {"date": "2007-12-06", "close": 5.5052295, "volume": 42453.0}, {"date": "2007-12-07", "close": 5.6781275, "volume": 36.0}, {"date": "2007-12-10", "close": 5.414851, "volume": 1308.0}, {"date": "2007-12-11", "close": 5.44039275, "volume": 28894.0}, {"date": "2007-12-12", "close": 5.462005, "volume": 13997.0}, {"date": "2007-12-13", "close": 5.41288625, "volume": 3568.0}, {"date": "2007-12-14", "close": 5.27928325, "volume": 26838.0}, {"date": "2007-12-17", "close": 5.18694, "volume": 23616.0}, {"date": "2007-12-18", "close": 5.11031475, "volume": 23199.0}, {"date": "2007-12-19", "close": 5.2065875, "volume": 7085.0}, {"date": "2007-12-20", "close": 5.0887025, "volume": 39751.0}, {"date": "2007-12-21", "close": 5.202658, "volume": 26563.0}, {"date": "2007-12-24", "close": 5.17711625, "volume": 2652.0}, {"date": "2007-12-27", "close": 5.304825, "volume": 18186.0}, {"date": "2007-12-28", "close": 5.26553, "volume": 5.0}, {"date": "2007-12-31", "close": 5.26553, "volume": 2321.0}, {"date": "2008-01-02", "close": 5.10835, "volume": 3252.0}, {"date": "2008-01-03", "close": 5.26553, "volume": 37267.0}, {"date": "2008-01-04", "close": 5.26553, "volume": 10592.0}, {"date": "2008-01-07", "close": 5.10835, "volume": 14037.0}, {"date": "2008-01-08", "close": 5.10835, "volume": 2407.0}, {"date": "2008-01-09", "close": 5.10835, "volume": 2245.0}, {"date": "2008-01-10", "close": 5.10835, "volume": 138175.0}, {"date": "2008-01-11", "close": 5.10835, "volume": 774.0}, {"date": "2008-01-14", "close": 5.10835, "volume": 2453.0}, {"date": "2008-01-15", "close": 5.09852625, "volume": 9182.0}, {"date": "2008-01-16", "close": 5.069055, "volume": 9100.0}, {"date": "2008-01-17", "close": 4.95117, "volume": 268385.0}, {"date": "2008-01-18", "close": 4.9708175, "volume": 672.0}, {"date": "2008-01-21", "close": 4.911875, "volume": 84922.0}, {"date": "2008-01-22", "close": 4.7154, "volume": 47350.0}, {"date": "2008-01-23", "close": 4.7350475, "volume": 167156.0}, {"date": "2008-01-24", "close": 4.7743425, "volume": 56282.0}, {"date": "2008-01-25", "close": 4.78416625, "volume": 318967.0}, {"date": "2008-01-29", "close": 4.71736475, "volume": 10704.0}, {"date": "2008-01-30", "close": 4.63681, "volume": 14078.0}, {"date": "2008-01-31", "close": 4.8922275, "volume": 1507.0}, {"date": "2008-02-05", "close": 4.8136375, "volume": 193546.0}, {"date": "2008-02-06", "close": 4.63681, "volume": 21194.0}, {"date": "2008-02-07", "close": 4.6171625, "volume": 13304.0}, {"date": "2008-02-11", "close": 4.6171625, "volume": 3115.0}, {"date": "2008-02-12", "close": 4.6171625, "volume": 15748.0}, {"date": "2008-02-13", "close": 4.66628125, "volume": 13757.0}, {"date": "2008-02-14", "close": 4.6564575, "volume": 16287.0}, {"date": "2008-02-15", "close": 4.8136375, "volume": 5090.0}, {"date": "2008-02-18", "close": 4.52088975, "volume": 28584.0}, {"date": "2008-02-19", "close": 4.56804375, "volume": 203588.0}, {"date": "2008-02-20", "close": 4.6171625, "volume": 5090.0}, {"date": "2008-02-22", "close": 4.6171625, "volume": 9579.0}, {"date": "2008-02-25", "close": 4.8136375, "volume": 3054.0}, {"date": "2008-02-26", "close": 4.79399, "volume": 24431.0}, {"date": "2008-02-27", "close": 4.8136375, "volume": 32320.0}, {"date": "2008-02-28", "close": 4.7154, "volume": 8907.0}, {"date": "2008-02-29", "close": 4.518925, "volume": 56287.0}, {"date": "2008-03-03", "close": 4.518925, "volume": 17967.0}, {"date": "2008-03-04", "close": 4.4206875, "volume": 12724.0}, {"date": "2008-03-05", "close": 4.43051125, "volume": 254.0}, {"date": "2008-03-06", "close": 4.361745, "volume": 4581.0}, {"date": "2008-03-07", "close": 4.32245, "volume": 128637.0}, {"date": "2008-03-10", "close": 4.125975, "volume": 152192.0}, {"date": "2008-03-11", "close": 4.1063275, "volume": 97020.0}, {"date": "2008-03-12", "close": 4.125975, "volume": 7309.0}, {"date": "2008-03-14", "close": 4.2242125, "volume": 7360.0}, {"date": "2008-03-17", "close": 4.1299045, "volume": 27810.0}, {"date": "2008-03-18", "close": 4.125975, "volume": 199842.0}, {"date": "2008-03-19", "close": 4.1456225, "volume": 4581.0}, {"date": "2008-03-20", "close": 4.1849175, "volume": 1654.0}, {"date": "2008-03-25", "close": 4.1456225, "volume": 583815.0}, {"date": "2008-03-26", "close": 4.2635075, "volume": 5614.0}, {"date": "2008-03-27", "close": 4.1770585, "volume": 647685.0}, {"date": "2008-03-28", "close": 4.21438875, "volume": 11004.0}, {"date": "2008-03-31", "close": 4.518925, "volume": 2448.0}, {"date": "2008-04-01", "close": 4.2635075, "volume": 310.0}, {"date": "2008-04-02", "close": 4.32245, "volume": 25611.0}, {"date": "2008-04-03", "close": 4.3420975, "volume": 15269.0}, {"date": "2008-04-07", "close": 4.7154, "volume": 10856.0}, {"date": "2008-04-08", "close": 4.63681, "volume": 1934.0}, {"date": "2008-04-09", "close": 4.64270425, "volume": 9416.0}, {"date": "2008-04-10", "close": 4.64270425, "volume": 121145.0}, {"date": "2008-04-14", "close": 4.5778675, "volume": 26894.0}, {"date": "2008-04-15", "close": 4.5778675, "volume": 621.0}, {"date": "2008-04-16", "close": 4.597515, "volume": 1018.0}, {"date": "2008-04-17", "close": 4.70557625, "volume": 44932.0}, {"date": "2008-04-23", "close": 4.518925, "volume": 11452.0}, {"date": "2008-04-28", "close": 4.6171625, "volume": 8653.0}, {"date": "2008-04-30", "close": 4.6171625, "volume": 1201.0}, {"date": "2008-05-02", "close": 4.63681, "volume": 2545.0}, {"date": "2008-05-05", "close": 4.69378775, "volume": 260120.0}, {"date": "2008-05-06", "close": 4.518925, "volume": 109490.0}, {"date": "2008-05-07", "close": 4.518925, "volume": 114396.0}, {"date": "2008-05-08", "close": 4.50910125, "volume": 5090.0}, {"date": "2008-05-12", "close": 4.4206875, "volume": 23728.0}, {"date": "2008-05-13", "close": 4.41872275, "volume": 20664.0}, {"date": "2008-05-14", "close": 4.41872275, "volume": 11538.0}, {"date": "2008-05-15", "close": 4.4128285, "volume": 18684.0}, {"date": "2008-05-16", "close": 4.4128285, "volume": 30584.0}, {"date": "2008-05-19", "close": 4.424617, "volume": 12648.0}, {"date": "2008-05-20", "close": 4.4206875, "volume": 2545.0}, {"date": "2008-05-21", "close": 4.4206875, "volume": 7126.0}, {"date": "2008-05-22", "close": 4.42265225, "volume": 1527.0}, {"date": "2008-05-23", "close": 4.4206875, "volume": 2545.0}, {"date": "2008-05-26", "close": 4.4206875, "volume": 6362.0}, {"date": "2008-05-29", "close": 4.45015875, "volume": 5090.0}, {"date": "2008-06-02", "close": 4.4206875, "volume": 231465.0}, {"date": "2008-06-03", "close": 4.35192125, "volume": 2138.0}, {"date": "2008-06-04", "close": 4.3420975, "volume": 46438.0}, {"date": "2008-06-05", "close": 4.3420975, "volume": 7126.0}, {"date": "2008-06-10", "close": 4.3813925, "volume": 8271.0}, {"date": "2008-06-11", "close": 4.3420975, "volume": 12724.0}, {"date": "2008-06-12", "close": 4.2242125, "volume": 43257.0}, {"date": "2008-06-13", "close": 4.2635075, "volume": 1573.0}, {"date": "2008-06-16", "close": 4.32245, "volume": 2336.0}, {"date": "2008-06-17", "close": 4.32245, "volume": 3054.0}, {"date": "2008-06-18", "close": 4.32245, "volume": 285.0}, {"date": "2008-06-19", "close": 4.125975, "volume": 25520.0}, {"date": "2008-06-20", "close": 4.2242125, "volume": 48586.0}, {"date": "2008-06-24", "close": 4.2242125, "volume": 45807.0}, {"date": "2008-06-25", "close": 4.2242125, "volume": 11706.0}, {"date": "2008-06-26", "close": 4.2242125, "volume": 2434681.0}, {"date": "2008-06-27", "close": 4.125975, "volume": 31974.0}, {"date": "2008-06-30", "close": 4.125975, "volume": 239.0}, {"date": "2008-07-01", "close": 3.9884425, "volume": 12846.0}, {"date": "2008-07-02", "close": 3.9884425, "volume": 254.0}, {"date": "2008-07-04", "close": 3.9098525, "volume": 58033.0}, {"date": "2008-07-07", "close": 3.9098525, "volume": 15524.0}, {"date": "2008-07-08", "close": 3.9295, "volume": 10195.0}, {"date": "2008-07-09", "close": 3.8312625, "volume": 10179.0}, {"date": "2008-07-10", "close": 3.78214375, "volume": 3054.0}, {"date": "2008-07-11", "close": 3.78214375, "volume": 505779.0}, {"date": "2008-07-15", "close": 3.788038, "volume": 24059.0}, {"date": "2008-07-16", "close": 3.8312625, "volume": 2550.0}, {"date": "2008-07-18", "close": 3.5954925, "volume": 1527.0}, {"date": "2008-07-21", "close": 3.8312625, "volume": 6184.0}, {"date": "2008-07-22", "close": 3.8312625, "volume": 229037.0}, {"date": "2008-07-23", "close": 3.8312625, "volume": 433.0}, {"date": "2008-07-24", "close": 3.9098525, "volume": 17615.0}, {"date": "2008-07-25", "close": 3.9295, "volume": 9915.0}, {"date": "2008-07-30", "close": 3.9295, "volume": 2545.0}, {"date": "2008-07-31", "close": 3.88038125, "volume": 10179.0}, {"date": "2008-08-01", "close": 3.9019935, "volume": 15269.0}, {"date": "2008-08-04", "close": 3.88038125, "volume": 18832.0}, {"date": "2008-08-05", "close": 3.88038125, "volume": 2570.0}, {"date": "2008-08-06", "close": 3.8312625, "volume": 15564.0}, {"date": "2008-08-11", "close": 3.6347875, "volume": 15223.0}, {"date": "2008-08-12", "close": 3.8312625, "volume": 1252.0}, {"date": "2008-08-13", "close": 4.11615125, "volume": 25958.0}, {"date": "2008-08-14", "close": 4.0277375, "volume": 381728.0}, {"date": "2008-08-18", "close": 3.9295, "volume": 6617.0}, {"date": "2008-08-19", "close": 3.95111225, "volume": 53951.0}, {"date": "2008-08-20", "close": 3.9295, "volume": 10179.0}, {"date": "2008-08-21", "close": 3.9491475, "volume": 3817.0}, {"date": "2008-08-22", "close": 4.07685625, "volume": 7446.0}, {"date": "2008-08-25", "close": 4.0277375, "volume": 5599.0}, {"date": "2008-08-27", "close": 3.9295, "volume": 25449.0}, {"date": "2008-08-29", "close": 3.9295, "volume": 30681.0}, {"date": "2008-09-01", "close": 3.97861875, "volume": 5456.0}, {"date": "2008-09-02", "close": 3.85091, "volume": 26762.0}, {"date": "2008-09-03", "close": 3.97861875, "volume": 31739.0}, {"date": "2008-09-04", "close": 3.97861875, "volume": 6362.0}, {"date": "2008-09-05", "close": 3.97861875, "volume": 68121.0}, {"date": "2008-09-08", "close": 3.9295, "volume": 29266.0}, {"date": "2008-09-09", "close": 3.9295, "volume": 275.0}, {"date": "2008-09-10", "close": 4.0277375, "volume": 40132.0}, {"date": "2008-09-11", "close": 3.9295, "volume": 3838.0}, {"date": "2008-09-12", "close": 3.9295, "volume": 1018.0}, {"date": "2008-09-15", "close": 3.9295, "volume": 2270.0}, {"date": "2008-09-17", "close": 4.00809, "volume": 3410.0}, {"date": "2008-09-18", "close": 4.0277375, "volume": 26634.0}, {"date": "2008-09-19", "close": 4.0277375, "volume": 18018.0}, {"date": "2008-09-22", "close": 4.125975, "volume": 38437.0}, {"date": "2008-09-23", "close": 4.0277375, "volume": 9782.0}, {"date": "2008-09-24", "close": 4.125975, "volume": 127.0}, {"date": "2008-09-25", "close": 4.125975, "volume": 108156.0}, {"date": "2008-09-26", "close": 4.125975, "volume": 12129.0}, {"date": "2008-09-30", "close": 4.125975, "volume": 22364.0}, {"date": "2008-10-01", "close": 4.1456225, "volume": 5782.0}, {"date": "2008-10-02", "close": 3.9295, "volume": 10800.0}, {"date": "2008-10-03", "close": 3.9098525, "volume": 2850.0}, {"date": "2008-10-07", "close": 3.8705575, "volume": 263097.0}, {"date": "2008-10-08", "close": 4.1063275, "volume": 7360.0}, {"date": "2008-10-09", "close": 3.8705575, "volume": 7120.0}, {"date": "2008-10-10", "close": 3.733025, "volume": 498450.0}, {"date": "2008-10-13", "close": 3.638717, "volume": 22573.0}, {"date": "2008-10-14", "close": 3.8312625, "volume": 107.0}, {"date": "2008-10-15", "close": 3.64068175, "volume": 215340.0}, {"date": "2008-10-16", "close": 3.53655, "volume": 19061.0}, {"date": "2008-10-20", "close": 3.53655, "volume": 5090.0}, {"date": "2008-10-21", "close": 3.733025, "volume": 282026.0}, {"date": "2008-10-22", "close": 3.733025, "volume": 3425.0}, {"date": "2008-10-23", "close": 3.5169025, "volume": 13885.0}, {"date": "2008-10-27", "close": 3.68390625, "volume": 288912.0}, {"date": "2008-10-28", "close": 3.68390625, "volume": 176811.0}, {"date": "2008-10-29", "close": 3.62496375, "volume": 31052.0}, {"date": "2008-10-30", "close": 3.5169025, "volume": 5303.0}, {"date": "2008-10-31", "close": 3.4383125, "volume": 60130.0}, {"date": "2008-11-05", "close": 3.340075, "volume": 8764.0}, {"date": "2008-11-07", "close": 3.3597225, "volume": 15630.0}, {"date": "2008-11-10", "close": 3.3597225, "volume": 1247.0}, {"date": "2008-11-11", "close": 3.4383125, "volume": 1018.0}, {"date": "2008-11-12", "close": 3.3597225, "volume": 1018.0}, {"date": "2008-11-13", "close": 3.36168725, "volume": 23540.0}, {"date": "2008-11-14", "close": 3.37937, "volume": 23922.0}, {"date": "2008-11-17", "close": 3.340075, "volume": 39063.0}, {"date": "2008-11-18", "close": 3.340075, "volume": 12714.0}, {"date": "2008-11-19", "close": 3.340075, "volume": 109347.0}, {"date": "2008-11-20", "close": 3.340075, "volume": 868482.0}, {"date": "2008-11-21", "close": 3.22219, "volume": 67067.0}, {"date": "2008-11-24", "close": 3.20450725, "volume": 122031.0}, {"date": "2008-11-25", "close": 3.182895, "volume": 302649.0}, {"date": "2008-11-26", "close": 3.182895, "volume": 4123.0}, {"date": "2008-11-27", "close": 3.182895, "volume": 7029.0}, {"date": "2008-11-28", "close": 3.182895, "volume": 12470.0}, {"date": "2008-12-01", "close": 3.3204275, "volume": 31541.0}, {"date": "2008-12-02", "close": 3.182895, "volume": 122662.0}, {"date": "2008-12-04", "close": 3.182895, "volume": 17748.0}, {"date": "2008-12-05", "close": 3.16521225, "volume": 509.0}, {"date": "2008-12-08", "close": 3.13377625, "volume": 183759.0}, {"date": "2008-12-09", "close": 3.1239525, "volume": 133310.0}, {"date": "2008-12-10", "close": 3.11805825, "volume": 71465.0}, {"date": "2008-12-11", "close": 2.9667725, "volume": 11981.0}, {"date": "2008-12-15", "close": 2.99624375, "volume": 13106.0}, {"date": "2008-12-16", "close": 3.05518625, "volume": 1395.0}, {"date": "2008-12-18", "close": 3.01589125, "volume": 5090.0}, {"date": "2008-12-22", "close": 3.104305, "volume": 21988.0}, {"date": "2008-12-23", "close": 3.104305, "volume": 3563.0}, {"date": "2008-12-29", "close": 3.182895, "volume": 2586.0}, {"date": "2008-12-30", "close": 3.2418375, "volume": 48846.0}, {"date": "2009-01-05", "close": 3.104305, "volume": 840.0}, {"date": "2009-01-07", "close": 3.2418375, "volume": 1975.0}, {"date": "2009-01-12", "close": 3.1436, "volume": 896.0}, {"date": "2009-01-13", "close": 3.2418375, "volume": 15127.0}, {"date": "2009-01-14", "close": 3.1436, "volume": 39354.0}, {"date": "2009-01-15", "close": 3.13377625, "volume": 3817.0}, {"date": "2009-01-16", "close": 3.1436, "volume": 43263.0}, {"date": "2009-01-19", "close": 3.13377625, "volume": 20359.0}, {"date": "2009-01-20", "close": 3.13377625, "volume": 840.0}, {"date": "2009-01-21", "close": 3.09448125, "volume": 22262.0}, {"date": "2009-01-22", "close": 3.08662225, "volume": 9299.0}, {"date": "2009-01-23", "close": 3.088587, "volume": 113572.0}, {"date": "2009-01-27", "close": 3.09448125, "volume": 6500.0}, {"date": "2009-01-29", "close": 3.09448125, "volume": 1048.0}, {"date": "2009-01-30", "close": 3.09448125, "volume": 27876.0}, {"date": "2009-02-02", "close": 3.096446, "volume": 4957.0}, {"date": "2009-02-03", "close": 3.10626975, "volume": 2301.0}, {"date": "2009-02-04", "close": 3.1239525, "volume": 20206.0}, {"date": "2009-02-05", "close": 3.1436, "volume": 28202.0}, {"date": "2009-02-06", "close": 3.14163525, "volume": 24822.0}, {"date": "2009-02-09", "close": 3.09448125, "volume": 10831.0}, {"date": "2009-02-10", "close": 3.13377625, "volume": 4413.0}, {"date": "2009-02-12", "close": 3.1239525, "volume": 1435.0}, {"date": "2009-02-13", "close": 3.19271875, "volume": 20613.0}, {"date": "2009-02-17", "close": 3.19664825, "volume": 17956.0}, {"date": "2009-02-18", "close": 3.19664825, "volume": 2545.0}, {"date": "2009-02-20", "close": 3.19664825, "volume": 1863.0}, {"date": "2009-02-23", "close": 3.1436, "volume": 9024.0}, {"date": "2009-02-24", "close": 3.1239525, "volume": 11248.0}, {"date": "2009-02-25", "close": 3.14163525, "volume": 20593.0}, {"date": "2009-02-26", "close": 3.0846575, "volume": 29098.0}, {"date": "2009-02-27", "close": 3.0846575, "volume": 53157.0}, {"date": "2009-03-02", "close": 3.1436, "volume": 310457.0}, {"date": "2009-03-03", "close": 3.1436, "volume": 73801.0}, {"date": "2009-03-04", "close": 3.1436, "volume": 66421.0}, {"date": "2009-03-05", "close": 3.1436, "volume": 77465.0}, {"date": "2009-03-06", "close": 3.1436, "volume": 325996.0}, {"date": "2009-03-09", "close": 3.0453625, "volume": 13411.0}, {"date": "2009-03-11", "close": 3.1436, "volume": 21122.0}, {"date": "2009-03-12", "close": 3.104305, "volume": 2657.0}, {"date": "2009-03-13", "close": 3.09448125, "volume": 5599.0}, {"date": "2009-03-16", "close": 3.0846575, "volume": 33103.0}, {"date": "2009-03-17", "close": 3.1436, "volume": 3578.0}, {"date": "2009-03-18", "close": 3.1239525, "volume": 12343.0}, {"date": "2009-03-19", "close": 3.1436, "volume": 32075.0}, {"date": "2009-03-20", "close": 3.11412875, "volume": 27037.0}, {"date": "2009-03-23", "close": 3.1436, "volume": 125380.0}, {"date": "2009-03-24", "close": 3.1436, "volume": 5578.0}, {"date": "2009-03-25", "close": 3.1082345, "volume": 34661.0}, {"date": "2009-03-26", "close": 3.1436, "volume": 340766.0}, {"date": "2009-03-27", "close": 3.1436, "volume": 21606.0}, {"date": "2009-03-30", "close": 3.14556475, "volume": 5319.0}, {"date": "2009-03-31", "close": 3.1436, "volume": 4347.0}, {"date": "2009-04-01", "close": 3.11412875, "volume": 50973.0}, {"date": "2009-04-02", "close": 3.182895, "volume": 8256.0}, {"date": "2009-04-03", "close": 3.11412875, "volume": 11910.0}, {"date": "2009-04-06", "close": 3.16914175, "volume": 5309.0}, {"date": "2009-04-07", "close": 3.1239525, "volume": 44820.0}, {"date": "2009-04-08", "close": 3.1436, "volume": 2138.0}, {"date": "2009-04-09", "close": 3.1436, "volume": 702.0}, {"date": "2009-04-14", "close": 3.182895, "volume": 9976.0}, {"date": "2009-04-15", "close": 3.40098225, "volume": 8179.0}, {"date": "2009-04-16", "close": 3.481537, "volume": 9151.0}, {"date": "2009-04-17", "close": 3.53655, "volume": 102919.0}, {"date": "2009-04-20", "close": 3.5954925, "volume": 39980.0}, {"date": "2009-04-21", "close": 3.575845, "volume": 14607.0}, {"date": "2009-04-22", "close": 3.5954925, "volume": 2036.0}, {"date": "2009-04-23", "close": 3.77232, "volume": 32701.0}, {"date": "2009-04-24", "close": 3.77232, "volume": 1527.0}, {"date": "2009-04-27", "close": 3.733025, "volume": 24731.0}, {"date": "2009-04-28", "close": 3.733025, "volume": 4703.0}, {"date": "2009-04-29", "close": 3.733025, "volume": 387.0}, {"date": "2009-04-30", "close": 3.7133775, "volume": 1018.0}, {"date": "2009-05-01", "close": 3.7133775, "volume": 9080.0}, {"date": "2009-05-05", "close": 3.7526725, "volume": 2927.0}, {"date": "2009-05-06", "close": 3.733025, "volume": 10078.0}, {"date": "2009-05-07", "close": 3.733025, "volume": 382237.0}, {"date": "2009-05-08", "close": 3.72320125, "volume": 4326.0}, {"date": "2009-05-11", "close": 3.8312625, "volume": 29688.0}, {"date": "2009-05-13", "close": 3.82143875, "volume": 3313.0}, {"date": "2009-05-15", "close": 3.827333, "volume": 2743.0}, {"date": "2009-05-18", "close": 3.811615, "volume": 6393.0}, {"date": "2009-05-19", "close": 3.82143875, "volume": 9645.0}, {"date": "2009-05-20", "close": 3.827333, "volume": 1018.0}, {"date": "2009-05-22", "close": 3.8312625, "volume": 2596.0}, {"date": "2009-05-25", "close": 3.8312625, "volume": 3578.0}, {"date": "2009-05-26", "close": 3.8312625, "volume": 78000.0}, {"date": "2009-05-27", "close": 3.8312625, "volume": 5090.0}, {"date": "2009-05-28", "close": 3.82929775, "volume": 2046.0}, {"date": "2009-05-29", "close": 3.7919675, "volume": 2830.0}, {"date": "2009-06-01", "close": 3.7919675, "volume": 200870.0}, {"date": "2009-06-02", "close": 3.78214375, "volume": 11879.0}, {"date": "2009-06-03", "close": 3.78214375, "volume": 9823.0}, {"date": "2009-06-04", "close": 3.811615, "volume": 9121.0}, {"date": "2009-06-05", "close": 3.78214375, "volume": 2316.0}, {"date": "2009-06-09", "close": 3.71534225, "volume": 35862.0}, {"date": "2009-06-10", "close": 3.74284875, "volume": 6886.0}, {"date": "2009-06-12", "close": 3.733025, "volume": 9670.0}, {"date": "2009-06-15", "close": 3.7448135, "volume": 6108.0}, {"date": "2009-06-16", "close": 3.77232, "volume": 32167.0}, {"date": "2009-06-23", "close": 3.53655, "volume": 47054.0}, {"date": "2009-06-24", "close": 3.53655, "volume": 80076.0}, {"date": "2009-06-25", "close": 3.53655, "volume": 51925.0}, {"date": "2009-06-26", "close": 3.50707875, "volume": 221937.0}, {"date": "2009-06-29", "close": 3.44420675, "volume": 22904.0}, {"date": "2009-06-30", "close": 3.53655, "volume": 16898.0}, {"date": "2009-07-01", "close": 3.497255, "volume": 39420.0}, {"date": "2009-07-02", "close": 3.45796, "volume": 30538.0}, {"date": "2009-07-03", "close": 3.53655, "volume": 826100.0}, {"date": "2009-07-06", "close": 3.53655, "volume": 15748.0}, {"date": "2009-07-07", "close": 3.53655, "volume": 13411.0}, {"date": "2009-07-08", "close": 3.53655, "volume": 9238.0}, {"date": "2009-07-09", "close": 3.53655, "volume": 1222.0}, {"date": "2009-07-10", "close": 3.6740825, "volume": 11925.0}, {"date": "2009-07-13", "close": 3.6740825, "volume": 6316.0}, {"date": "2009-07-14", "close": 3.6740825, "volume": 13956.0}, {"date": "2009-07-15", "close": 3.80965025, "volume": 21209.0}, {"date": "2009-07-16", "close": 3.733025, "volume": 36987.0}, {"date": "2009-07-17", "close": 3.73498975, "volume": 114518.0}, {"date": "2009-07-20", "close": 3.80179125, "volume": 19656.0}, {"date": "2009-07-21", "close": 3.82929775, "volume": 58374.0}, {"date": "2009-07-22", "close": 3.82929775, "volume": 7960.0}, {"date": "2009-07-23", "close": 3.85091, "volume": 4453.0}, {"date": "2009-07-24", "close": 3.9295, "volume": 30029.0}, {"date": "2009-07-27", "close": 4.125975, "volume": 4433.0}, {"date": "2009-07-28", "close": 3.9295, "volume": 5080.0}, {"date": "2009-07-29", "close": 4.0670325, "volume": 6123.0}, {"date": "2009-07-30", "close": 3.866628, "volume": 377951.0}, {"date": "2009-07-31", "close": 3.93539425, "volume": 2346.0}, {"date": "2009-08-03", "close": 4.01791375, "volume": 32661.0}, {"date": "2009-08-04", "close": 4.03363175, "volume": 19865.0}, {"date": "2009-08-06", "close": 3.93539425, "volume": 290663.0}, {"date": "2009-08-07", "close": 4.00809, "volume": 102776.0}, {"date": "2009-08-10", "close": 3.93539425, "volume": 1898.0}, {"date": "2009-08-11", "close": 3.968795, "volume": 26110.0}, {"date": "2009-08-12", "close": 4.0120195, "volume": 9105.0}, {"date": "2009-08-13", "close": 3.95111225, "volume": 1187220.0}, {"date": "2009-08-17", "close": 3.99826625, "volume": 165614.0}, {"date": "2009-08-19", "close": 4.0120195, "volume": 31918.0}, {"date": "2009-08-20", "close": 3.99826625, "volume": 499.0}, {"date": "2009-08-21", "close": 3.99826625, "volume": 2036.0}, {"date": "2009-08-24", "close": 4.00809, "volume": 14256.0}, {"date": "2009-08-25", "close": 4.32245, "volume": 15269.0}, {"date": "2009-08-26", "close": 4.32245, "volume": 478.0}, {"date": "2009-08-27", "close": 4.24386, "volume": 524.0}, {"date": "2009-08-28", "close": 4.32245, "volume": 9406.0}, {"date": "2009-08-31", "close": 4.2242125, "volume": 407.0}, {"date": "2009-09-01", "close": 4.25368375, "volume": 278707.0}, {"date": "2009-09-02", "close": 4.24386, "volume": 5130.0}, {"date": "2009-09-03", "close": 4.32245, "volume": 5985.0}, {"date": "2009-09-04", "close": 4.32245, "volume": 5751.0}, {"date": "2009-09-07", "close": 4.27333125, "volume": 7421.0}, {"date": "2009-09-08", "close": 4.29297875, "volume": 1018.0}, {"date": "2009-09-10", "close": 4.3028025, "volume": 27459.0}, {"date": "2009-09-11", "close": 4.32245, "volume": 6021.0}, {"date": "2009-09-14", "close": 4.32245, "volume": 22573.0}, {"date": "2009-09-15", "close": 4.32245, "volume": 15778.0}, {"date": "2009-09-16", "close": 4.3813925, "volume": 52114.0}, {"date": "2009-09-17", "close": 4.3420975, "volume": 10780.0}, {"date": "2009-09-18", "close": 4.32245, "volume": 98074.0}, {"date": "2009-09-21", "close": 4.32245, "volume": 46220.0}, {"date": "2009-09-22", "close": 4.3420975, "volume": 687.0}, {"date": "2009-09-23", "close": 4.424617, "volume": 10587.0}, {"date": "2009-09-24", "close": 4.4206875, "volume": 2458.0}, {"date": "2009-09-25", "close": 4.4206875, "volume": 104660.0}, {"date": "2009-09-29", "close": 4.56804375, "volume": 56959.0}, {"date": "2009-09-30", "close": 4.7154, "volume": 12633.0}, {"date": "2009-10-01", "close": 4.6957525, "volume": 3929.0}, {"date": "2009-10-02", "close": 4.6957525, "volume": 1329660.0}, {"date": "2009-10-05", "close": 4.70557625, "volume": 2138.0}, {"date": "2009-10-06", "close": 4.63681, "volume": 646.0}, {"date": "2009-10-07", "close": 4.518925, "volume": 738.0}, {"date": "2009-10-08", "close": 4.463912, "volume": 205843.0}, {"date": "2009-10-09", "close": 4.52481925, "volume": 19865.0}, {"date": "2009-10-12", "close": 4.518925, "volume": 3028.0}, {"date": "2009-10-13", "close": 4.6957525, "volume": 104039.0}, {"date": "2009-10-14", "close": 4.5385725, "volume": 3634.0}, {"date": "2009-10-15", "close": 4.7154, "volume": 164571.0}, {"date": "2009-10-19", "close": 4.7743425, "volume": 351.0}, {"date": "2009-10-20", "close": 4.8136375, "volume": 5156.0}, {"date": "2009-10-21", "close": 4.90991025, "volume": 116636.0}, {"date": "2009-10-22", "close": 5.02976, "volume": 8653.0}, {"date": "2009-10-23", "close": 5.01993625, "volume": 33592.0}, {"date": "2009-10-26", "close": 4.98064125, "volume": 108278.0}, {"date": "2009-10-27", "close": 4.911875, "volume": 31230.0}, {"date": "2009-10-28", "close": 4.81560225, "volume": 5003.0}, {"date": "2009-10-29", "close": 4.63681, "volume": 11686.0}, {"date": "2009-10-30", "close": 4.8136375, "volume": 16852.0}, {"date": "2009-11-02", "close": 4.7193295, "volume": 23458.0}, {"date": "2009-11-03", "close": 4.75273025, "volume": 5263.0}, {"date": "2009-11-04", "close": 4.6957525, "volume": 3995.0}, {"date": "2009-11-05", "close": 4.621092, "volume": 397.0}, {"date": "2009-11-09", "close": 4.6328805, "volume": 7355.0}, {"date": "2009-11-10", "close": 4.621092, "volume": 42133.0}, {"date": "2009-11-11", "close": 4.621092, "volume": 25.0}, {"date": "2009-11-13", "close": 4.44229975, "volume": 16964.0}, {"date": "2009-11-16", "close": 4.51696025, "volume": 10195.0}, {"date": "2009-11-17", "close": 4.550361, "volume": 37537.0}, {"date": "2009-11-18", "close": 4.4206875, "volume": 6800.0}, {"date": "2009-11-19", "close": 4.518925, "volume": 3023.0}, {"date": "2009-11-20", "close": 4.518925, "volume": 1051757.0}, {"date": "2009-11-23", "close": 4.6171625, "volume": 3430.0}, {"date": "2009-11-24", "close": 4.4521235, "volume": 25535.0}, {"date": "2009-11-25", "close": 4.32245, "volume": 45634.0}, {"date": "2009-11-26", "close": 4.46980625, "volume": 5370.0}, {"date": "2009-11-27", "close": 4.518925, "volume": 43181.0}, {"date": "2009-11-30", "close": 4.621092, "volume": 9452.0}, {"date": "2009-12-01", "close": 4.55822, "volume": 199359.0}, {"date": "2009-12-02", "close": 4.5778675, "volume": 12210.0}, {"date": "2009-12-03", "close": 4.5778675, "volume": 3700.0}, {"date": "2009-12-04", "close": 4.5778675, "volume": 132.0}, {"date": "2009-12-07", "close": 4.518925, "volume": 3069.0}, {"date": "2009-12-09", "close": 4.275296, "volume": 2097.0}, {"date": "2009-12-10", "close": 4.4599825, "volume": 169996.0}, {"date": "2009-12-11", "close": 4.4206875, "volume": 5090.0}, {"date": "2009-12-14", "close": 4.4206875, "volume": 6108.0}, {"date": "2009-12-15", "close": 4.4599825, "volume": 7889.0}, {"date": "2009-12-16", "close": 4.518925, "volume": 11197.0}, {"date": "2009-12-17", "close": 4.597515, "volume": 40651.0}, {"date": "2009-12-18", "close": 4.597515, "volume": 3456.0}, {"date": "2009-12-21", "close": 4.6171625, "volume": 6851.0}, {"date": "2009-12-22", "close": 4.7154, "volume": 15020.0}, {"date": "2009-12-23", "close": 4.8136375, "volume": 8011.0}, {"date": "2009-12-24", "close": 4.8136375, "volume": 14093.0}, {"date": "2009-12-29", "close": 4.8136375, "volume": 2545.0}, {"date": "2009-12-31", "close": 4.8136375, "volume": 601.0}, {"date": "2010-01-04", "close": 4.7743425, "volume": 1781.0}, {"date": "2010-01-05", "close": 4.8136375, "volume": 3970.0}, {"date": "2010-01-06", "close": 4.87061525, "volume": 6362.0}, {"date": "2010-01-07", "close": 4.7154, "volume": 162871.0}, {"date": "2010-01-08", "close": 4.70950575, "volume": 159338.0}, {"date": "2010-01-11", "close": 4.8136375, "volume": 509.0}, {"date": "2010-01-13", "close": 4.82346125, "volume": 8144.0}, {"date": "2010-01-14", "close": 4.8922275, "volume": 7787.0}, {"date": "2010-01-15", "close": 4.8136375, "volume": 4255.0}, {"date": "2010-01-18", "close": 4.90205125, "volume": 7899.0}, {"date": "2010-01-19", "close": 4.911875, "volume": 11778.0}, {"date": "2010-01-20", "close": 4.8136375, "volume": 4835.0}, {"date": "2010-01-22", "close": 4.6171625, "volume": 21367.0}, {"date": "2010-01-25", "close": 4.7154, "volume": 23927.0}, {"date": "2010-01-27", "close": 4.833285, "volume": 2545.0}, {"date": "2010-01-28", "close": 4.833285, "volume": 1272.0}, {"date": "2010-01-29", "close": 4.8136375, "volume": 5502.0}, {"date": "2010-02-02", "close": 4.8136375, "volume": 56496.0}, {"date": "2010-02-03", "close": 4.8214965, "volume": 2087.0}, {"date": "2010-02-04", "close": 4.833285, "volume": 2367.0}, {"date": "2010-02-05", "close": 4.8136375, "volume": 25194.0}, {"date": "2010-02-08", "close": 4.79988425, "volume": 138186.0}, {"date": "2010-02-09", "close": 4.8136375, "volume": 25372.0}, {"date": "2010-02-10", "close": 4.8136375, "volume": 16796.0}, {"date": "2010-02-11", "close": 4.8529325, "volume": 25958.0}, {"date": "2010-02-12", "close": 4.8529325, "volume": 58532.0}, {"date": "2010-02-15", "close": 4.8529325, "volume": 127.0}, {"date": "2010-02-16", "close": 4.8529325, "volume": 3787.0}, {"date": "2010-02-17", "close": 5.0651255, "volume": 27235.0}, {"date": "2010-02-18", "close": 5.0651255, "volume": 1013.0}, {"date": "2010-02-19", "close": 5.10835, "volume": 5090.0}, {"date": "2010-02-22", "close": 5.13782125, "volume": 6464.0}, {"date": "2010-02-23", "close": 5.10835, "volume": 5415.0}, {"date": "2010-02-25", "close": 4.91383975, "volume": 41909.0}, {"date": "2010-02-26", "close": 4.9236635, "volume": 1578.0}, {"date": "2010-03-01", "close": 4.87258, "volume": 15081.0}, {"date": "2010-03-02", "close": 4.87258, "volume": 4072.0}, {"date": "2010-03-03", "close": 4.911875, "volume": 10892.0}, {"date": "2010-03-04", "close": 5.10835, "volume": 9090.0}, {"date": "2010-03-05", "close": 4.911875, "volume": 5904.0}, {"date": "2010-03-08", "close": 5.10835, "volume": 214399.0}, {"date": "2010-03-09", "close": 5.0101125, "volume": 14964.0}, {"date": "2010-03-10", "close": 5.23605875, "volume": 6362.0}, {"date": "2010-03-11", "close": 5.23605875, "volume": 509.0}, {"date": "2010-03-15", "close": 5.2065875, "volume": 17412.0}, {"date": "2010-03-19", "close": 5.0887025, "volume": 153.0}, {"date": "2010-03-22", "close": 5.10835, "volume": 4581.0}, {"date": "2010-03-23", "close": 4.96099375, "volume": 13187.0}, {"date": "2010-03-24", "close": 4.9708175, "volume": 9833.0}, {"date": "2010-03-26", "close": 5.0494075, "volume": 19417.0}, {"date": "2010-03-29", "close": 4.911875, "volume": 11706.0}, {"date": "2010-03-30", "close": 5.10835, "volume": 356.0}, {"date": "2010-03-31", "close": 5.05923125, "volume": 5451.0}, {"date": "2010-04-01", "close": 4.9315225, "volume": 23204.0}, {"date": "2010-04-06", "close": 5.0101125, "volume": 713.0}, {"date": "2010-04-07", "close": 5.0101125, "volume": 7563.0}, {"date": "2010-04-08", "close": 4.9708175, "volume": 280.0}, {"date": "2010-04-09", "close": 4.9708175, "volume": 11421.0}, {"date": "2010-04-12", "close": 4.9315225, "volume": 52582.0}, {"date": "2010-04-13", "close": 5.00814775, "volume": 19809.0}, {"date": "2010-04-14", "close": 4.943311, "volume": 4494.0}, {"date": "2010-04-15", "close": 4.95117, "volume": 331360.0}, {"date": "2010-04-16", "close": 4.94527575, "volume": 23499.0}, {"date": "2010-04-19", "close": 4.943311, "volume": 109195.0}, {"date": "2010-04-20", "close": 4.943311, "volume": 1125.0}, {"date": "2010-04-21", "close": 4.9629585, "volume": 757435.0}, {"date": "2010-04-22", "close": 4.96099375, "volume": 1792.0}, {"date": "2010-04-23", "close": 4.96099375, "volume": 7044.0}, {"date": "2010-04-27", "close": 5.0101125, "volume": 972.0}, {"date": "2010-04-28", "close": 5.0101125, "volume": 10688.0}, {"date": "2010-04-29", "close": 4.96099375, "volume": 6469.0}, {"date": "2010-04-30", "close": 4.9315225, "volume": 20109.0}, {"date": "2010-05-03", "close": 4.90205125, "volume": 18048.0}, {"date": "2010-05-04", "close": 4.8136375, "volume": 18832.0}, {"date": "2010-05-05", "close": 4.8136375, "volume": 25530.0}, {"date": "2010-05-06", "close": 4.64663375, "volume": 5588.0}, {"date": "2010-05-07", "close": 4.6171625, "volume": 108457.0}, {"date": "2010-05-10", "close": 4.55822, "volume": 6077.0}, {"date": "2010-05-11", "close": 4.652528, "volume": 4168.0}, {"date": "2010-05-12", "close": 4.833285, "volume": 1181.0}, {"date": "2010-05-13", "close": 4.833285, "volume": 53768.0}, {"date": "2010-05-14", "close": 4.77237775, "volume": 5487.0}, {"date": "2010-05-17", "close": 4.8136375, "volume": 29251.0}, {"date": "2010-05-18", "close": 4.8136375, "volume": 2265.0}, {"date": "2010-05-19", "close": 4.80774325, "volume": 14022.0}, {"date": "2010-05-20", "close": 4.6957525, "volume": 5141.0}, {"date": "2010-05-21", "close": 4.65056325, "volume": 8403.0}, {"date": "2010-05-24", "close": 4.65056325, "volume": 10923.0}, {"date": "2010-05-25", "close": 4.60733875, "volume": 20043.0}, {"date": "2010-05-26", "close": 4.6171625, "volume": 22354.0}, {"date": "2010-05-27", "close": 4.60733875, "volume": 31775.0}, {"date": "2010-05-28", "close": 4.79399, "volume": 6820.0}, {"date": "2010-05-31", "close": 4.79399, "volume": 2545.0}, {"date": "2010-06-01", "close": 4.6171625, "volume": 2743.0}, {"date": "2010-06-03", "close": 4.7154, "volume": 32360.0}, {"date": "2010-06-04", "close": 4.7154, "volume": 1272.0}, {"date": "2010-06-07", "close": 4.67414025, "volume": 629841.0}, {"date": "2010-06-09", "close": 4.6014445, "volume": 1344.0}, {"date": "2010-06-10", "close": 4.518925, "volume": 11676.0}, {"date": "2010-06-11", "close": 4.7822015, "volume": 12007.0}, {"date": "2010-06-15", "close": 4.7154, "volume": 41939.0}, {"date": "2010-06-16", "close": 4.7979195, "volume": 7818.0}, {"date": "2010-06-17", "close": 5.17711625, "volume": 14781.0}, {"date": "2010-06-18", "close": 5.1122795, "volume": 2535.0}, {"date": "2010-06-22", "close": 5.0887025, "volume": 3889.0}, {"date": "2010-06-23", "close": 5.10835, "volume": 162901.0}, {"date": "2010-06-24", "close": 4.9315225, "volume": 10897.0}, {"date": "2010-06-25", "close": 4.911875, "volume": 33139.0}, {"date": "2010-06-28", "close": 5.0101125, "volume": 11554.0}, {"date": "2010-06-29", "close": 4.8922275, "volume": 63397.0}, {"date": "2010-06-30", "close": 4.754695, "volume": 26248.0}, {"date": "2010-07-01", "close": 4.72522375, "volume": 1425.0}, {"date": "2010-07-02", "close": 4.72522375, "volume": 11844.0}, {"date": "2010-07-08", "close": 4.7154, "volume": 29821.0}, {"date": "2010-07-09", "close": 4.7154, "volume": 5161.0}, {"date": "2010-07-12", "close": 4.76451875, "volume": 1064.0}, {"date": "2010-07-13", "close": 4.7350475, "volume": 9482.0}, {"date": "2010-07-15", "close": 4.68592875, "volume": 8088.0}, {"date": "2010-07-16", "close": 4.518925, "volume": 86907.0}, {"date": "2010-07-19", "close": 4.518925, "volume": 14348.0}, {"date": "2010-07-20", "close": 4.56804375, "volume": 54083.0}, {"date": "2010-07-21", "close": 4.6171625, "volume": 18267.0}, {"date": "2010-07-22", "close": 4.61912725, "volume": 3497.0}, {"date": "2010-07-23", "close": 4.61912725, "volume": 886.0}, {"date": "2010-07-26", "close": 4.63681, "volume": 611.0}, {"date": "2010-07-27", "close": 4.68592875, "volume": 8892.0}, {"date": "2010-07-28", "close": 4.68592875, "volume": 10154.0}, {"date": "2010-07-29", "close": 4.70164675, "volume": 9721.0}, {"date": "2010-07-30", "close": 4.7154, "volume": 4906.0}, {"date": "2010-08-04", "close": 4.6957525, "volume": 433.0}, {"date": "2010-08-05", "close": 4.63091575, "volume": 29683.0}, {"date": "2010-08-06", "close": 4.7154, "volume": 22736.0}, {"date": "2010-08-09", "close": 4.70557625, "volume": 5558.0}, {"date": "2010-08-10", "close": 4.70557625, "volume": 6001.0}, {"date": "2010-08-11", "close": 4.70164675, "volume": 46556.0}, {"date": "2010-08-12", "close": 4.597515, "volume": 305.0}, {"date": "2010-08-13", "close": 4.59162075, "volume": 10179.0}, {"date": "2010-08-17", "close": 4.597515, "volume": 3374.0}, {"date": "2010-08-18", "close": 4.58769125, "volume": 2601.0}, {"date": "2010-08-19", "close": 4.5935855, "volume": 1736.0}, {"date": "2010-08-20", "close": 4.58769125, "volume": 9172.0}, {"date": "2010-08-23", "close": 4.70950575, "volume": 575122.0}, {"date": "2010-08-25", "close": 4.61519775, "volume": 22191.0}, {"date": "2010-08-26", "close": 4.518925, "volume": 11070.0}, {"date": "2010-08-27", "close": 4.8136375, "volume": 49039.0}, {"date": "2010-08-30", "close": 4.57983225, "volume": 51854.0}, {"date": "2010-08-31", "close": 4.64663375, "volume": 23306.0}, {"date": "2010-09-01", "close": 4.64663375, "volume": 1527.0}, {"date": "2010-09-02", "close": 4.64663375, "volume": 15666.0}, {"date": "2010-09-03", "close": 4.56804375, "volume": 5487.0}, {"date": "2010-09-08", "close": 4.597515, "volume": 7436.0}, {"date": "2010-09-09", "close": 4.63681, "volume": 40051.0}, {"date": "2010-09-10", "close": 4.597515, "volume": 3817.0}, {"date": "2010-09-13", "close": 4.58769125, "volume": 53819.0}, {"date": "2010-09-14", "close": 4.61519775, "volume": 850.0}, {"date": "2010-09-15", "close": 4.60733875, "volume": 27571.0}, {"date": "2010-09-16", "close": 4.6014445, "volume": 27663.0}, {"date": "2010-09-17", "close": 4.5385725, "volume": 46260.0}, {"date": "2010-09-20", "close": 4.6014445, "volume": 15488.0}, {"date": "2010-09-21", "close": 4.6014445, "volume": 103423.0}, {"date": "2010-09-22", "close": 4.54053725, "volume": 14394.0}, {"date": "2010-09-23", "close": 4.5385725, "volume": 11157.0}, {"date": "2010-09-24", "close": 4.5385725, "volume": 3868.0}, {"date": "2010-09-27", "close": 4.6014445, "volume": 16486.0}, {"date": "2010-09-28", "close": 4.54053725, "volume": 1842.0}, {"date": "2010-09-29", "close": 4.5385725, "volume": 20130.0}, {"date": "2010-09-30", "close": 4.613233, "volume": 509.0}, {"date": "2010-10-01", "close": 4.4206875, "volume": 595.0}, {"date": "2010-10-04", "close": 4.46194725, "volume": 8337.0}, {"date": "2010-10-05", "close": 4.4992775, "volume": 1934.0}, {"date": "2010-10-07", "close": 4.4206875, "volume": 60618.0}, {"date": "2010-10-08", "close": 4.4599825, "volume": 16603.0}, {"date": "2010-10-11", "close": 4.4206875, "volume": 2362.0}, {"date": "2010-10-14", "close": 4.3420975, "volume": 2708.0}, {"date": "2010-10-15", "close": 4.37156875, "volume": 21290.0}, {"date": "2010-10-18", "close": 4.416758, "volume": 3293.0}, {"date": "2010-10-19", "close": 4.416758, "volume": 17814.0}, {"date": "2010-10-20", "close": 4.361745, "volume": 23173.0}, {"date": "2010-10-21", "close": 4.3342385, "volume": 28808.0}, {"date": "2010-10-22", "close": 4.3813925, "volume": 1680.0}, {"date": "2010-10-26", "close": 4.32245, "volume": 794.0}, {"date": "2010-10-27", "close": 4.3813925, "volume": 204.0}, {"date": "2010-10-28", "close": 4.385322, "volume": 5029.0}, {"date": "2010-10-29", "close": 4.3813925, "volume": 21443.0}, {"date": "2010-11-01", "close": 4.37942775, "volume": 19656.0}, {"date": "2010-11-03", "close": 4.37942775, "volume": 13676.0}, {"date": "2010-11-04", "close": 4.37156875, "volume": 7380.0}, {"date": "2010-11-05", "close": 4.3420975, "volume": 15269.0}, {"date": "2010-11-08", "close": 4.3420975, "volume": 241145.0}, {"date": "2010-11-09", "close": 4.3420975, "volume": 6968.0}, {"date": "2010-11-10", "close": 4.32245, "volume": 7986.0}, {"date": "2010-11-12", "close": 4.361745, "volume": 9095.0}, {"date": "2010-11-15", "close": 4.37942775, "volume": 27902.0}, {"date": "2010-11-16", "close": 4.377463, "volume": 7762.0}, {"date": "2010-11-17", "close": 4.3813925, "volume": 12877.0}, {"date": "2010-11-18", "close": 4.37942775, "volume": 38860.0}, {"date": "2010-11-19", "close": 4.4206875, "volume": 261621.0}, {"date": "2010-11-22", "close": 4.41086375, "volume": 5874.0}, {"date": "2010-11-23", "close": 4.33227375, "volume": 37165.0}, {"date": "2010-11-24", "close": 4.33620325, "volume": 12857.0}, {"date": "2010-11-25", "close": 4.33227375, "volume": 15452.0}, {"date": "2010-11-26", "close": 4.31262625, "volume": 48938.0}, {"date": "2010-11-29", "close": 4.306732, "volume": 20990.0}, {"date": "2010-11-30", "close": 4.3028025, "volume": 19789.0}, {"date": "2010-12-01", "close": 4.32245, "volume": 845.0}, {"date": "2010-12-02", "close": 4.32245, "volume": 13233.0}, {"date": "2010-12-03", "close": 4.32048525, "volume": 31734.0}, {"date": "2010-12-06", "close": 4.29297875, "volume": 12358.0}, {"date": "2010-12-08", "close": 4.24386, "volume": 9335.0}, {"date": "2010-12-09", "close": 4.283155, "volume": 1359.0}, {"date": "2010-12-10", "close": 4.25368375, "volume": 135325.0}, {"date": "2010-12-13", "close": 4.2242125, "volume": 20328.0}, {"date": "2010-12-14", "close": 4.0827505, "volume": 82005.0}, {"date": "2010-12-15", "close": 4.125975, "volume": 402255.0}, {"date": "2010-12-16", "close": 4.125975, "volume": 2189.0}, {"date": "2010-12-17", "close": 4.20652975, "volume": 35745.0}, {"date": "2010-12-20", "close": 4.2792255, "volume": 36310.0}, {"date": "2010-12-21", "close": 4.29297875, "volume": 53498.0}, {"date": "2010-12-22", "close": 4.3735335, "volume": 9625.0}, {"date": "2010-12-23", "close": 4.3735335, "volume": 926.0}, {"date": "2010-12-24", "close": 4.3735335, "volume": 2377.0}, {"date": "2010-12-29", "close": 4.37156875, "volume": 12653.0}, {"date": "2010-12-30", "close": 4.369604, "volume": 4632.0}, {"date": "2011-01-04", "close": 4.32245, "volume": 8851.0}, {"date": "2011-01-05", "close": 4.32245, "volume": 8418.0}, {"date": "2011-01-06", "close": 4.32245, "volume": 3731.0}, {"date": "2011-01-07", "close": 4.32245, "volume": 4250.0}, {"date": "2011-01-10", "close": 4.2713665, "volume": 6642.0}, {"date": "2011-01-11", "close": 4.1456225, "volume": 3537.0}, {"date": "2011-01-13", "close": 4.19474125, "volume": 1781.0}, {"date": "2011-01-14", "close": 4.23403625, "volume": 1527.0}, {"date": "2011-01-17", "close": 4.3028025, "volume": 3960.0}, {"date": "2011-01-18", "close": 4.32245, "volume": 21428.0}, {"date": "2011-01-19", "close": 4.32245, "volume": 1476.0}, {"date": "2011-01-20", "close": 4.32048525, "volume": 21804.0}, {"date": "2011-01-21", "close": 4.32245, "volume": 5354.0}, {"date": "2011-01-24", "close": 4.32245, "volume": 65082.0}, {"date": "2011-01-25", "close": 4.32245, "volume": 17503.0}, {"date": "2011-01-27", "close": 4.338168, "volume": 25102.0}, {"date": "2011-01-28", "close": 4.33227375, "volume": 12287.0}, {"date": "2011-01-31", "close": 4.33227375, "volume": 921.0}, {"date": "2011-02-01", "close": 4.34406225, "volume": 2229.0}, {"date": "2011-02-02", "close": 4.3813925, "volume": 4759.0}, {"date": "2011-02-03", "close": 4.4206875, "volume": 6062.0}, {"date": "2011-02-04", "close": 4.5149955, "volume": 4494.0}, {"date": "2011-02-07", "close": 4.47766525, "volume": 2555.0}, {"date": "2011-02-08", "close": 4.440335, "volume": 106217.0}, {"date": "2011-02-09", "close": 4.55822, "volume": 16333.0}, {"date": "2011-02-10", "close": 4.59555025, "volume": 2911.0}, {"date": "2011-02-11", "close": 4.60340925, "volume": 6148.0}, {"date": "2011-02-15", "close": 4.621092, "volume": 20476.0}, {"date": "2011-02-16", "close": 4.59947975, "volume": 5090.0}, {"date": "2011-02-18", "close": 4.66628125, "volume": 109729.0}, {"date": "2011-02-22", "close": 4.518925, "volume": 4769.0}, {"date": "2011-02-23", "close": 4.518925, "volume": 5650.0}, {"date": "2011-02-24", "close": 4.518925, "volume": 32009.0}, {"date": "2011-02-25", "close": 4.4206875, "volume": 19972.0}, {"date": "2011-02-28", "close": 4.518925, "volume": 18186.0}, {"date": "2011-03-01", "close": 4.66628125, "volume": 20771.0}, {"date": "2011-03-02", "close": 4.518925, "volume": 2148.0}, {"date": "2011-03-04", "close": 4.66628125, "volume": 1018.0}, {"date": "2011-03-07", "close": 4.62698625, "volume": 1527.0}, {"date": "2011-03-08", "close": 4.6171625, "volume": 1389.0}, {"date": "2011-03-09", "close": 4.6171625, "volume": 916.0}, {"date": "2011-03-15", "close": 4.60733875, "volume": 55025.0}, {"date": "2011-03-16", "close": 4.518925, "volume": 12103.0}, {"date": "2011-03-17", "close": 4.32245, "volume": 28299.0}, {"date": "2011-03-18", "close": 4.518925, "volume": 8795.0}, {"date": "2011-03-22", "close": 4.518925, "volume": 433.0}, {"date": "2011-03-25", "close": 4.32441475, "volume": 4006.0}, {"date": "2011-03-28", "close": 4.41872275, "volume": 4774.0}, {"date": "2011-03-30", "close": 4.39907525, "volume": 11111.0}, {"date": "2011-03-31", "close": 4.39907525, "volume": 3629.0}, {"date": "2011-04-01", "close": 4.40104, "volume": 34081.0}, {"date": "2011-04-04", "close": 4.5071365, "volume": 2377.0}, {"date": "2011-04-05", "close": 4.440335, "volume": 382746.0}, {"date": "2011-04-06", "close": 4.50910125, "volume": 5970.0}, {"date": "2011-04-07", "close": 4.55822, "volume": 1781.0}, {"date": "2011-04-08", "close": 4.49731275, "volume": 81354.0}, {"date": "2011-04-11", "close": 4.32245, "volume": 4418.0}, {"date": "2011-04-12", "close": 4.32441475, "volume": 4520.0}, {"date": "2011-04-13", "close": 4.49731275, "volume": 1817.0}, {"date": "2011-04-14", "close": 4.49731275, "volume": 875.0}, {"date": "2011-04-18", "close": 4.31262625, "volume": 15269.0}, {"date": "2011-04-19", "close": 4.29297875, "volume": 21580.0}, {"date": "2011-04-20", "close": 4.2870845, "volume": 9655.0}, {"date": "2011-04-21", "close": 4.2792255, "volume": 19529.0}, {"date": "2011-04-27", "close": 4.2477895, "volume": 7823.0}, {"date": "2011-04-28", "close": 4.19081175, "volume": 45024.0}, {"date": "2011-04-29", "close": 4.125975, "volume": 76010.0}, {"date": "2011-05-02", "close": 4.0277375, "volume": 31342.0}, {"date": "2011-05-03", "close": 4.031667, "volume": 50755.0}, {"date": "2011-05-04", "close": 4.031667, "volume": 356.0}, {"date": "2011-05-05", "close": 4.0277375, "volume": 1781.0}, {"date": "2011-05-09", "close": 4.031667, "volume": 509.0}, {"date": "2011-05-10", "close": 4.03756125, "volume": 1018.0}, {"date": "2011-05-11", "close": 4.03756125, "volume": 10637.0}, {"date": "2011-05-12", "close": 4.07685625, "volume": 6108.0}, {"date": "2011-05-16", "close": 4.2242125, "volume": 3563.0}, {"date": "2011-05-17", "close": 4.07685625, "volume": 2545.0}, {"date": "2011-05-18", "close": 4.08864475, "volume": 8800.0}, {"date": "2011-05-23", "close": 4.110257, "volume": 15254.0}, {"date": "2011-05-24", "close": 4.283155, "volume": 601.0}, {"date": "2011-05-25", "close": 4.3028025, "volume": 7553.0}, {"date": "2011-05-31", "close": 4.3028025, "volume": 611.0}, {"date": "2011-06-01", "close": 4.31262625, "volume": 10653.0}, {"date": "2011-06-02", "close": 4.08668, "volume": 13539.0}, {"date": "2011-06-03", "close": 4.08864475, "volume": 1018.0}, {"date": "2011-06-06", "close": 4.0906095, "volume": 15829.0}, {"date": "2011-06-07", "close": 4.08668, "volume": 11111.0}, {"date": "2011-06-08", "close": 4.06113825, "volume": 5930.0}, {"date": "2011-06-10", "close": 4.31262625, "volume": 1527.0}, {"date": "2011-06-15", "close": 4.06899725, "volume": 509.0}, {"date": "2011-06-16", "close": 4.0670325, "volume": 5853.0}, {"date": "2011-06-17", "close": 4.06899725, "volume": 1400.0}, {"date": "2011-06-20", "close": 4.08668, "volume": 2911.0}, {"date": "2011-06-21", "close": 4.09257425, "volume": 5090.0}, {"date": "2011-06-22", "close": 4.0670325, "volume": 69006.0}, {"date": "2011-06-27", "close": 4.0670325, "volume": 3945.0}, {"date": "2011-06-28", "close": 4.0670325, "volume": 5090.0}, {"date": "2011-06-29", "close": 4.05720875, "volume": 19855.0}, {"date": "2011-06-30", "close": 4.0591735, "volume": 3217.0}, {"date": "2011-07-05", "close": 4.0591735, "volume": 2443.0}, {"date": "2011-07-06", "close": 4.2242125, "volume": 17559.0}, {"date": "2011-07-11", "close": 4.0591735, "volume": 2295.0}, {"date": "2011-07-12", "close": 4.16330525, "volume": 5599.0}, {"date": "2011-07-13", "close": 4.1849175, "volume": 5945.0}, {"date": "2011-07-14", "close": 4.1849175, "volume": 204.0}, {"date": "2011-07-18", "close": 4.08864475, "volume": 204.0}, {"date": "2011-07-20", "close": 4.16527, "volume": 18903.0}, {"date": "2011-07-21", "close": 4.16527, "volume": 35628.0}, {"date": "2011-07-22", "close": 4.16527, "volume": 8907.0}, {"date": "2011-07-25", "close": 4.16527, "volume": 7344.0}, {"date": "2011-07-26", "close": 4.13579875, "volume": 5090.0}, {"date": "2011-07-27", "close": 4.0591735, "volume": 9416.0}, {"date": "2011-07-28", "close": 4.0670325, "volume": 11717.0}, {"date": "2011-07-29", "close": 4.063103, "volume": 4494.0}, {"date": "2011-08-01", "close": 4.05720875, "volume": 24919.0}, {"date": "2011-08-02", "close": 3.9884425, "volume": 5090.0}, {"date": "2011-08-04", "close": 3.91967625, "volume": 18959.0}, {"date": "2011-08-05", "close": 3.68390625, "volume": 3436.0}, {"date": "2011-08-08", "close": 3.6976595, "volume": 2295.0}, {"date": "2011-08-09", "close": 3.61514, "volume": 28446.0}, {"date": "2011-08-10", "close": 3.7526725, "volume": 31281.0}, {"date": "2011-08-11", "close": 3.77232, "volume": 5614.0}, {"date": "2011-08-12", "close": 3.7919675, "volume": 17733.0}, {"date": "2011-08-16", "close": 3.7919675, "volume": 4983.0}, {"date": "2011-08-17", "close": 3.733025, "volume": 5599.0}, {"date": "2011-08-18", "close": 3.733025, "volume": 4886.0}, {"date": "2011-08-19", "close": 3.8312625, "volume": 11472.0}, {"date": "2011-08-22", "close": 3.654435, "volume": 5268.0}, {"date": "2011-08-23", "close": 3.72320125, "volume": 15269.0}, {"date": "2011-08-24", "close": 3.733025, "volume": 254.0}, {"date": "2011-08-25", "close": 3.72320125, "volume": 51213.0}, {"date": "2011-08-26", "close": 3.72320125, "volume": 6576.0}, {"date": "2011-08-29", "close": 3.733025, "volume": 8144.0}, {"date": "2011-08-30", "close": 3.7526725, "volume": 8683.0}, {"date": "2011-08-31", "close": 3.7526725, "volume": 3817.0}, {"date": "2011-09-01", "close": 3.733025, "volume": 5064.0}, {"date": "2011-09-02", "close": 3.733025, "volume": 49793.0}, {"date": "2011-09-07", "close": 3.7133775, "volume": 2545.0}, {"date": "2011-09-08", "close": 3.733025, "volume": 61076.0}, {"date": "2011-09-12", "close": 3.701589, "volume": 5090.0}, {"date": "2011-09-13", "close": 3.733025, "volume": 7635.0}, {"date": "2011-09-15", "close": 3.68390625, "volume": 382.0}, {"date": "2011-09-19", "close": 3.7133775, "volume": 1018.0}, {"date": "2011-09-20", "close": 3.7133775, "volume": 763.0}, {"date": "2011-09-21", "close": 3.72320125, "volume": 39700.0}, {"date": "2011-09-22", "close": 3.725166, "volume": 3054.0}, {"date": "2011-09-23", "close": 3.72320125, "volume": 11498.0}, {"date": "2011-09-26", "close": 3.7133775, "volume": 6464.0}, {"date": "2011-09-27", "close": 3.654435, "volume": 5548.0}, {"date": "2011-09-28", "close": 3.654435, "volume": 25449.0}, {"date": "2011-09-30", "close": 3.733025, "volume": 1486.0}, {"date": "2011-10-05", "close": 3.7133775, "volume": 5090.0}, {"date": "2011-10-06", "close": 3.68783575, "volume": 2799.0}, {"date": "2011-10-07", "close": 3.654435, "volume": 952.0}, {"date": "2011-10-10", "close": 3.654435, "volume": 1552.0}, {"date": "2011-10-11", "close": 3.73106025, "volume": 763.0}, {"date": "2011-10-12", "close": 3.69373, "volume": 1425.0}, {"date": "2011-10-13", "close": 3.733025, "volume": 7166.0}, {"date": "2011-10-14", "close": 3.75070775, "volume": 5090.0}, {"date": "2011-10-17", "close": 3.77232, "volume": 11920.0}, {"date": "2011-10-18", "close": 3.733025, "volume": 3283.0}, {"date": "2011-10-19", "close": 3.733025, "volume": 509.0}, {"date": "2011-10-24", "close": 3.77232, "volume": 1527.0}, {"date": "2011-10-25", "close": 3.654435, "volume": 5344.0}, {"date": "2011-10-26", "close": 3.64461125, "volume": 15132.0}, {"date": "2011-10-27", "close": 3.64461125, "volume": 27713.0}, {"date": "2011-10-28", "close": 3.599422, "volume": 6209.0}, {"date": "2011-11-04", "close": 3.654435, "volume": 15936.0}, {"date": "2011-11-07", "close": 3.654435, "volume": 4886.0}, {"date": "2011-11-08", "close": 3.69373, "volume": 2036.0}, {"date": "2011-11-10", "close": 3.67211775, "volume": 4072.0}, {"date": "2011-11-11", "close": 3.64461125, "volume": 8388.0}, {"date": "2011-11-14", "close": 3.64461125, "volume": 254.0}, {"date": "2011-11-15", "close": 3.64461125, "volume": 4072.0}, {"date": "2011-11-17", "close": 3.733025, "volume": 9044.0}, {"date": "2011-11-18", "close": 3.64461125, "volume": 3385.0}, {"date": "2011-11-24", "close": 3.6426465, "volume": 3532.0}, {"date": "2011-11-25", "close": 3.6426465, "volume": 5258.0}, {"date": "2011-11-28", "close": 3.6740825, "volume": 4148.0}, {"date": "2011-11-30", "close": 3.6347875, "volume": 8144.0}, {"date": "2011-12-01", "close": 3.6740825, "volume": 36010.0}, {"date": "2011-12-02", "close": 3.6740825, "volume": 509.0}, {"date": "2011-12-05", "close": 3.6347875, "volume": 11477.0}, {"date": "2011-12-06", "close": 3.6347875, "volume": 12796.0}, {"date": "2011-12-07", "close": 3.61514, "volume": 5706.0}, {"date": "2011-12-09", "close": 3.62103425, "volume": 8958.0}, {"date": "2011-12-12", "close": 3.709448, "volume": 6586.0}, {"date": "2011-12-13", "close": 3.6347875, "volume": 4189.0}, {"date": "2011-12-15", "close": 3.638717, "volume": 97.0}, {"date": "2011-12-16", "close": 3.6347875, "volume": 203588.0}, {"date": "2011-12-19", "close": 3.6347875, "volume": 11834.0}, {"date": "2011-12-20", "close": 3.6347875, "volume": 45624.0}, {"date": "2011-12-22", "close": 3.6347875, "volume": 2631.0}, {"date": "2011-12-23", "close": 3.6347875, "volume": 1619.0}, {"date": "2011-12-28", "close": 3.6347875, "volume": 254.0}, {"date": "2011-12-29", "close": 3.61514, "volume": 11197.0}, {"date": "2011-12-30", "close": 3.61514, "volume": 4072.0}, {"date": "2012-01-03", "close": 3.61514, "volume": 270.0}, {"date": "2012-01-04", "close": 3.6347875, "volume": 31734.0}, {"date": "2012-01-09", "close": 3.6347875, "volume": 8144.0}, {"date": "2012-01-13", "close": 3.69373, "volume": 49813.0}, {"date": "2012-01-16", "close": 3.69373, "volume": 382.0}, {"date": "2012-01-18", "close": 3.61514, "volume": 29118.0}, {"date": "2012-01-19", "close": 3.58566875, "volume": 3817.0}, {"date": "2012-01-20", "close": 3.66425875, "volume": 6209.0}, {"date": "2012-01-23", "close": 3.68390625, "volume": 5655.0}, {"date": "2012-01-25", "close": 3.61514, "volume": 37796.0}, {"date": "2012-01-27", "close": 3.58566875, "volume": 5853.0}, {"date": "2012-01-31", "close": 3.811615, "volume": 2815.0}, {"date": "2012-02-02", "close": 3.80965025, "volume": 2799.0}, {"date": "2012-02-06", "close": 3.80965025, "volume": 9161.0}, {"date": "2012-02-15", "close": 3.71534225, "volume": 45695.0}, {"date": "2012-02-16", "close": 3.575845, "volume": 8999.0}, {"date": "2012-02-17", "close": 3.54637375, "volume": 23998.0}, {"date": "2012-02-20", "close": 3.583704, "volume": 35608.0}, {"date": "2012-02-21", "close": 3.61514, "volume": 5115.0}, {"date": "2012-02-22", "close": 3.6347875, "volume": 5853.0}, {"date": "2012-02-23", "close": 3.575845, "volume": 8653.0}, {"date": "2012-02-24", "close": 3.6347875, "volume": 39929.0}, {"date": "2012-02-28", "close": 3.575845, "volume": 4886.0}, {"date": "2012-02-29", "close": 3.6347875, "volume": 11019.0}, {"date": "2012-03-01", "close": 3.58566875, "volume": 24273.0}, {"date": "2012-03-02", "close": 3.61514, "volume": 443.0}, {"date": "2012-03-05", "close": 3.6740825, "volume": 7853.0}, {"date": "2012-03-06", "close": 3.70355375, "volume": 3130.0}, {"date": "2012-03-07", "close": 3.66425875, "volume": 8449.0}, {"date": "2012-03-08", "close": 3.64461125, "volume": 138201.0}, {"date": "2012-03-09", "close": 3.61514, "volume": 281675.0}, {"date": "2012-03-12", "close": 3.6347875, "volume": 10688.0}, {"date": "2012-03-14", "close": 3.64461125, "volume": 3181.0}, {"date": "2012-03-15", "close": 3.6347875, "volume": 66003.0}, {"date": "2012-03-16", "close": 3.63282275, "volume": 77873.0}, {"date": "2012-03-19", "close": 3.6347875, "volume": 9543.0}, {"date": "2012-03-20", "close": 3.654435, "volume": 204.0}, {"date": "2012-03-21", "close": 3.654435, "volume": 214.0}, {"date": "2012-03-22", "close": 3.654435, "volume": 91946.0}, {"date": "2012-03-23", "close": 3.654435, "volume": 10688.0}, {"date": "2012-03-26", "close": 3.69373, "volume": 3191.0}, {"date": "2012-03-28", "close": 3.69373, "volume": 4886.0}, {"date": "2012-03-29", "close": 3.69373, "volume": 5090.0}, {"date": "2012-04-02", "close": 3.654435, "volume": 14979.0}, {"date": "2012-04-03", "close": 3.6583645, "volume": 36157.0}, {"date": "2012-04-04", "close": 3.69373, "volume": 6438.0}, {"date": "2012-04-10", "close": 3.6740825, "volume": 662.0}, {"date": "2012-04-11", "close": 3.6740825, "volume": 10179.0}, {"date": "2012-04-12", "close": 3.654435, "volume": 3914.0}, {"date": "2012-04-13", "close": 3.654435, "volume": 571289.0}, {"date": "2012-04-16", "close": 3.64461125, "volume": 2519.0}, {"date": "2012-04-17", "close": 3.64068175, "volume": 10011.0}, {"date": "2012-04-18", "close": 3.64068175, "volume": 3023.0}, {"date": "2012-04-19", "close": 3.64461125, "volume": 6209.0}, {"date": "2012-04-20", "close": 3.64461125, "volume": 3939.0}, {"date": "2012-04-24", "close": 3.6347875, "volume": 20832.0}, {"date": "2012-04-26", "close": 3.64461125, "volume": 2774.0}, {"date": "2012-04-27", "close": 3.6347875, "volume": 17814.0}, {"date": "2012-04-30", "close": 3.6347875, "volume": 10225.0}, {"date": "2012-05-01", "close": 3.638717, "volume": 7136.0}, {"date": "2012-05-02", "close": 3.68390625, "volume": 728.0}, {"date": "2012-05-03", "close": 3.68390625, "volume": 5090.0}, {"date": "2012-05-07", "close": 3.65639975, "volume": 982.0}, {"date": "2012-05-09", "close": 3.6347875, "volume": 5879.0}, {"date": "2012-05-10", "close": 3.6347875, "volume": 15193.0}, {"date": "2012-05-11", "close": 3.6347875, "volume": 6204.0}, {"date": "2012-05-15", "close": 3.62496375, "volume": 7390.0}, {"date": "2012-05-17", "close": 3.62496375, "volume": 3512.0}, {"date": "2012-05-18", "close": 3.58173925, "volume": 30793.0}, {"date": "2012-05-21", "close": 3.58566875, "volume": 875.0}, {"date": "2012-05-22", "close": 3.56995075, "volume": 9304.0}, {"date": "2012-05-23", "close": 3.560127, "volume": 5970.0}, {"date": "2012-05-28", "close": 3.575845, "volume": 3476.0}, {"date": "2012-05-29", "close": 3.5561975, "volume": 7161.0}, {"date": "2012-05-30", "close": 3.55816225, "volume": 672.0}, {"date": "2012-05-31", "close": 3.5561975, "volume": 9167.0}, {"date": "2012-06-01", "close": 3.53851475, "volume": 16933.0}, {"date": "2012-06-04", "close": 3.5169025, "volume": 18878.0}, {"date": "2012-06-05", "close": 3.5169025, "volume": 20359.0}, {"date": "2012-06-06", "close": 3.497255, "volume": 11126.0}, {"date": "2012-06-07", "close": 3.497255, "volume": 23250.0}, {"date": "2012-06-08", "close": 3.497255, "volume": 2570.0}, {"date": "2012-06-12", "close": 3.497255, "volume": 9558.0}, {"date": "2012-06-13", "close": 3.50707875, "volume": 6362.0}, {"date": "2012-06-14", "close": 3.52672625, "volume": 27856.0}, {"date": "2012-06-15", "close": 3.5169025, "volume": 6617.0}, {"date": "2012-06-18", "close": 3.53655, "volume": 16720.0}, {"date": "2012-06-19", "close": 3.53655, "volume": 2545.0}, {"date": "2012-06-20", "close": 3.53655, "volume": 20868.0}, {"date": "2012-06-21", "close": 3.497255, "volume": 39949.0}, {"date": "2012-06-22", "close": 3.53655, "volume": 13070.0}, {"date": "2012-06-25", "close": 3.53655, "volume": 38219.0}, {"date": "2012-06-26", "close": 3.53655, "volume": 14770.0}, {"date": "2012-06-27", "close": 3.53655, "volume": 1094.0}, {"date": "2012-06-29", "close": 3.53655, "volume": 11706.0}, {"date": "2012-07-04", "close": 3.53851475, "volume": 7635.0}, {"date": "2012-07-05", "close": 3.53655, "volume": 6362.0}, {"date": "2012-07-06", "close": 3.53655, "volume": 11096.0}, {"date": "2012-07-12", "close": 3.6347875, "volume": 15549.0}, {"date": "2012-07-13", "close": 3.6347875, "volume": 1374.0}, {"date": "2012-07-16", "close": 3.6583645, "volume": 25286.0}, {"date": "2012-07-17", "close": 3.69373, "volume": 5186.0}, {"date": "2012-07-18", "close": 3.733025, "volume": 748.0}, {"date": "2012-07-19", "close": 3.7133775, "volume": 12215.0}, {"date": "2012-07-20", "close": 3.733025, "volume": 11706.0}, {"date": "2012-07-23", "close": 3.733025, "volume": 1069.0}, {"date": "2012-07-24", "close": 3.733025, "volume": 56.0}, {"date": "2012-07-25", "close": 3.733025, "volume": 2545.0}, {"date": "2012-07-30", "close": 3.53655, "volume": 147154.0}, {"date": "2012-07-31", "close": 3.53851475, "volume": 97.0}, {"date": "2012-08-03", "close": 3.58566875, "volume": 5090.0}, {"date": "2012-08-06", "close": 3.654435, "volume": 5090.0}, {"date": "2012-08-08", "close": 3.733025, "volume": 4072.0}, {"date": "2012-08-09", "close": 3.6347875, "volume": 8429.0}, {"date": "2012-08-10", "close": 3.6347875, "volume": 2799.0}, {"date": "2012-08-13", "close": 3.60531625, "volume": 1018.0}, {"date": "2012-08-14", "close": 3.607281, "volume": 35195.0}, {"date": "2012-08-15", "close": 3.6347875, "volume": 2545.0}, {"date": "2012-08-16", "close": 3.654435, "volume": 5904.0}, {"date": "2012-08-17", "close": 3.69373, "volume": 8144.0}, {"date": "2012-08-20", "close": 3.733025, "volume": 4082.0}, {"date": "2012-08-21", "close": 3.6740825, "volume": 20710.0}, {"date": "2012-08-22", "close": 3.6347875, "volume": 4739.0}, {"date": "2012-08-23", "close": 3.63675225, "volume": 13534.0}, {"date": "2012-08-24", "close": 3.6347875, "volume": 3817.0}, {"date": "2012-08-27", "close": 3.63675225, "volume": 6500.0}, {"date": "2012-08-28", "close": 3.68783575, "volume": 6108.0}, {"date": "2012-08-30", "close": 3.733025, "volume": 5354.0}, {"date": "2012-09-03", "close": 3.733025, "volume": 12694.0}, {"date": "2012-09-05", "close": 3.733025, "volume": 680967.0}, {"date": "2012-09-06", "close": 3.733025, "volume": 5512.0}, {"date": "2012-09-10", "close": 3.7919675, "volume": 5096506.0}, {"date": "2012-09-11", "close": 3.7919675, "volume": 9854.0}, {"date": "2012-09-12", "close": 3.8312625, "volume": 12287.0}, {"date": "2012-09-13", "close": 3.91967625, "volume": 15620.0}, {"date": "2012-09-14", "close": 4.04149075, "volume": 10592.0}, {"date": "2012-09-17", "close": 4.0591735, "volume": 4148.0}, {"date": "2012-09-18", "close": 4.11615125, "volume": 1624.0}, {"date": "2012-09-19", "close": 4.08668, "volume": 3710.0}, {"date": "2012-09-20", "close": 4.08668, "volume": 1272.0}, {"date": "2012-09-21", "close": 4.09650375, "volume": 4326.0}, {"date": "2012-09-25", "close": 4.204565, "volume": 275.0}, {"date": "2012-09-26", "close": 4.204565, "volume": 1339.0}, {"date": "2012-09-28", "close": 4.07685625, "volume": 4886.0}, {"date": "2012-10-01", "close": 4.16330525, "volume": 743.0}, {"date": "2012-10-03", "close": 4.16330525, "volume": 428.0}, {"date": "2012-10-04", "close": 4.16330525, "volume": 15966.0}, {"date": "2012-10-05", "close": 4.1534815, "volume": 57300.0}, {"date": "2012-10-09", "close": 4.10436275, "volume": 9233.0}, {"date": "2012-10-10", "close": 3.91574675, "volume": 4565.0}, {"date": "2012-10-16", "close": 4.09650375, "volume": 3929.0}, {"date": "2012-10-17", "close": 4.125975, "volume": 4515.0}, {"date": "2012-10-18", "close": 4.09650375, "volume": 3476.0}, {"date": "2012-10-19", "close": 4.09650375, "volume": 6123.0}, {"date": "2012-10-22", "close": 4.0277375, "volume": 4540.0}, {"date": "2012-10-24", "close": 4.0277375, "volume": 2082.0}, {"date": "2012-10-25", "close": 4.0277375, "volume": 3873.0}, {"date": "2012-10-29", "close": 3.95897125, "volume": 2036.0}, {"date": "2012-10-31", "close": 3.97861875, "volume": 509.0}, {"date": "2012-11-01", "close": 4.0827505, "volume": 2657.0}, {"date": "2012-11-02", "close": 4.133834, "volume": 32905.0}, {"date": "2012-11-09", "close": 4.17509375, "volume": 20333.0}, {"date": "2012-11-12", "close": 4.15544625, "volume": 13142.0}, {"date": "2012-11-13", "close": 4.1456225, "volume": 7283.0}, {"date": "2012-11-14", "close": 4.173129, "volume": 9299.0}, {"date": "2012-11-15", "close": 4.2242125, "volume": 9228.0}, {"date": "2012-11-16", "close": 4.25368375, "volume": 36575.0}, {"date": "2012-11-19", "close": 4.04934975, "volume": 17300.0}, {"date": "2012-11-20", "close": 4.125975, "volume": 102135.0}, {"date": "2012-11-21", "close": 4.24386, "volume": 865.0}, {"date": "2012-11-22", "close": 4.2477895, "volume": 6953.0}, {"date": "2012-11-23", "close": 4.27333125, "volume": 11090.0}, {"date": "2012-11-27", "close": 4.1456225, "volume": 4749.0}, {"date": "2012-11-29", "close": 4.188847, "volume": 2901.0}, {"date": "2012-11-30", "close": 4.1849175, "volume": 512141.0}, {"date": "2012-12-03", "close": 4.3185205, "volume": 56379.0}, {"date": "2012-12-07", "close": 4.3106615, "volume": 32681.0}, {"date": "2012-12-10", "close": 4.298873, "volume": 15473.0}, {"date": "2012-12-11", "close": 4.283155, "volume": 1542.0}, {"date": "2012-12-12", "close": 4.40104, "volume": 2005.0}, {"date": "2012-12-13", "close": 4.40104, "volume": 5599.0}, {"date": "2012-12-17", "close": 4.40104, "volume": 152691.0}, {"date": "2012-12-18", "close": 4.40104, "volume": 58532.0}, {"date": "2012-12-19", "close": 4.39514575, "volume": 7126.0}, {"date": "2012-12-20", "close": 4.40104, "volume": 11386.0}, {"date": "2012-12-21", "close": 4.40104, "volume": 12882.0}, {"date": "2012-12-24", "close": 4.40104, "volume": 9925.0}, {"date": "2012-12-27", "close": 4.39907525, "volume": 1685.0}, {"date": "2012-12-28", "close": 4.40104, "volume": 61199.0}, {"date": "2012-12-31", "close": 4.40104, "volume": 509.0}, {"date": "2013-01-02", "close": 4.3028025, "volume": 7660.0}, {"date": "2013-01-03", "close": 4.40104, "volume": 153658.0}, {"date": "2013-01-04", "close": 4.361745, "volume": 118962.0}, {"date": "2013-01-07", "close": 4.2949435, "volume": 5461.0}, {"date": "2013-01-08", "close": 4.23403625, "volume": 3089.0}, {"date": "2013-01-11", "close": 4.23403625, "volume": 66431.0}, {"date": "2013-01-15", "close": 4.3499565, "volume": 2591.0}, {"date": "2013-01-16", "close": 4.35192125, "volume": 7833.0}, {"date": "2013-01-17", "close": 4.283155, "volume": 25830.0}, {"date": "2013-01-18", "close": 4.283155, "volume": 5471.0}, {"date": "2013-01-22", "close": 4.29297875, "volume": 8846.0}, {"date": "2013-01-23", "close": 4.32245, "volume": 742497.0}, {"date": "2013-01-24", "close": 4.3420975, "volume": 4983.0}, {"date": "2013-01-29", "close": 4.40104, "volume": 70925.0}, {"date": "2013-01-30", "close": 4.29297875, "volume": 86301.0}, {"date": "2013-01-31", "close": 4.3185205, "volume": 175116.0}, {"date": "2013-02-01", "close": 4.3813925, "volume": 20211.0}, {"date": "2013-02-04", "close": 4.32245, "volume": 8016.0}, {"date": "2013-02-05", "close": 4.3420975, "volume": 210597.0}, {"date": "2013-02-06", "close": 4.3420975, "volume": 5090.0}, {"date": "2013-02-07", "close": 4.3813925, "volume": 1084.0}, {"date": "2013-02-08", "close": 4.46980625, "volume": 4606.0}, {"date": "2013-02-11", "close": 4.45015875, "volume": 1272.0}, {"date": "2013-02-12", "close": 4.45015875, "volume": 5980.0}, {"date": "2013-02-13", "close": 4.4599825, "volume": 2545.0}, {"date": "2013-02-14", "close": 4.4599825, "volume": 414348.0}, {"date": "2013-02-15", "close": 4.4599825, "volume": 2311.0}, {"date": "2013-02-18", "close": 4.4206875, "volume": 36590.0}, {"date": "2013-02-19", "close": 4.52874875, "volume": 11238.0}, {"date": "2013-02-20", "close": 4.597515, "volume": 6754.0}, {"date": "2013-02-21", "close": 4.59555025, "volume": 14322.0}, {"date": "2013-02-25", "close": 4.60733875, "volume": 14266.0}, {"date": "2013-02-26", "close": 4.60733875, "volume": 13681.0}, {"date": "2013-02-27", "close": 4.60733875, "volume": 2168.0}, {"date": "2013-02-28", "close": 4.5857265, "volume": 16038.0}, {"date": "2013-03-01", "close": 4.597515, "volume": 139015.0}, {"date": "2013-03-07", "close": 4.597515, "volume": 324372.0}, {"date": "2013-03-11", "close": 4.6093035, "volume": 2000.0}, {"date": "2013-03-12", "close": 4.62698625, "volume": 4306.0}, {"date": "2013-03-13", "close": 4.62698625, "volume": 1298.0}, {"date": "2013-03-14", "close": 4.62698625, "volume": 509.0}, {"date": "2013-03-15", "close": 4.6171625, "volume": 18832.0}, {"date": "2013-03-22", "close": 4.6957525, "volume": 23632.0}, {"date": "2013-03-25", "close": 4.7154, "volume": 3054.0}, {"date": "2013-03-27", "close": 4.6957525, "volume": 5018.0}, {"date": "2013-03-28", "close": 4.7154, "volume": 3263.0}, {"date": "2013-04-02", "close": 4.7154, "volume": 1206.0}, {"date": "2013-04-05", "close": 4.42265225, "volume": 3883.0}, {"date": "2013-04-09", "close": 4.41872275, "volume": 13233.0}, {"date": "2013-04-11", "close": 4.4206875, "volume": 229.0}, {"date": "2013-04-16", "close": 4.4206875, "volume": 33292.0}, {"date": "2013-04-17", "close": 4.32834425, "volume": 9599.0}, {"date": "2013-04-18", "close": 4.3028025, "volume": 2214.0}, {"date": "2013-04-22", "close": 4.41872275, "volume": 494.0}, {"date": "2013-04-23", "close": 4.41872275, "volume": 30538.0}, {"date": "2013-04-24", "close": 4.361745, "volume": 9111.0}, {"date": "2013-04-26", "close": 4.47963, "volume": 5.0}, {"date": "2013-04-29", "close": 4.47963, "volume": 509.0}, {"date": "2013-04-30", "close": 4.56411425, "volume": 5706.0}, {"date": "2013-05-03", "close": 4.56411425, "volume": 9920.0}, {"date": "2013-05-06", "close": 4.518925, "volume": 4662.0}, {"date": "2013-05-07", "close": 4.518925, "volume": 1018.0}, {"date": "2013-05-10", "close": 4.56411425, "volume": 173.0}, {"date": "2013-05-13", "close": 4.4992775, "volume": 2962.0}, {"date": "2013-05-14", "close": 4.47963, "volume": 31882.0}, {"date": "2013-05-15", "close": 4.47963, "volume": 59387.0}, {"date": "2013-05-16", "close": 4.40104, "volume": 1668721.0}, {"date": "2013-05-20", "close": 4.37549825, "volume": 2418.0}, {"date": "2013-05-21", "close": 4.32245, "volume": 20.0}, {"date": "2013-05-23", "close": 4.43051125, "volume": 15340.0}, {"date": "2013-05-24", "close": 4.43051125, "volume": 5624.0}, {"date": "2013-05-27", "close": 4.43051125, "volume": 329263.0}, {"date": "2013-05-28", "close": 4.32245, "volume": 7446.0}, {"date": "2013-05-29", "close": 4.41086375, "volume": 29520.0}, {"date": "2013-05-30", "close": 4.61519775, "volume": 10078.0}, {"date": "2013-05-31", "close": 4.61519775, "volume": 12826.0}, {"date": "2013-06-03", "close": 4.60733875, "volume": 1680.0}, {"date": "2013-06-04", "close": 4.60733875, "volume": 1664.0}, {"date": "2013-06-05", "close": 4.62305675, "volume": 5548.0}, {"date": "2013-06-07", "close": 4.56018475, "volume": 12724.0}, {"date": "2013-06-11", "close": 4.566079, "volume": 4102.0}, {"date": "2013-06-12", "close": 4.54839625, "volume": 3853.0}, {"date": "2013-06-13", "close": 4.59947975, "volume": 15.0}, {"date": "2013-06-14", "close": 4.597515, "volume": 25.0}, {"date": "2013-06-17", "close": 4.605374, "volume": 68202.0}, {"date": "2013-06-18", "close": 4.68592875, "volume": 63413.0}, {"date": "2013-06-19", "close": 4.68592875, "volume": 2036.0}, {"date": "2013-06-20", "close": 4.68592875, "volume": 748.0}, {"date": "2013-06-21", "close": 4.68592875, "volume": 3710.0}, {"date": "2013-06-24", "close": 4.6171625, "volume": 8729.0}, {"date": "2013-06-25", "close": 4.68592875, "volume": 2194.0}, {"date": "2013-06-26", "close": 4.676105, "volume": 5573.0}, {"date": "2013-06-27", "close": 4.6564575, "volume": 39135.0}, {"date": "2013-06-28", "close": 4.676105, "volume": 21316.0}, {"date": "2013-07-02", "close": 4.6171625, "volume": 1537.0}, {"date": "2013-07-08", "close": 4.59947975, "volume": 9721.0}, {"date": "2013-07-10", "close": 4.597515, "volume": 5.0}, {"date": "2013-07-15", "close": 4.597515, "volume": 534.0}, {"date": "2013-07-18", "close": 4.597515, "volume": 346.0}, {"date": "2013-07-19", "close": 4.597515, "volume": 2545.0}, {"date": "2013-07-23", "close": 4.6171625, "volume": 387.0}, {"date": "2013-07-24", "close": 4.6171625, "volume": 1089.0}, {"date": "2013-07-25", "close": 4.6171625, "volume": 1445.0}, {"date": "2013-07-26", "close": 4.6171625, "volume": 626.0}, {"date": "2013-07-29", "close": 4.63681, "volume": 3191.0}, {"date": "2013-07-31", "close": 4.63681, "volume": 7344.0}, {"date": "2013-08-01", "close": 4.8136375, "volume": 11839.0}, {"date": "2013-08-02", "close": 4.652528, "volume": 8907.0}, {"date": "2013-08-05", "close": 4.87258, "volume": 475241.0}, {"date": "2013-08-06", "close": 4.87258, "volume": 1563.0}, {"date": "2013-08-08", "close": 4.87258, "volume": 387.0}, {"date": "2013-08-09", "close": 4.8607915, "volume": 1384.0}, {"date": "2013-08-12", "close": 4.86275625, "volume": 1888.0}, {"date": "2013-08-13", "close": 4.8136375, "volume": 462288.0}, {"date": "2013-08-14", "close": 4.81953175, "volume": 204362.0}, {"date": "2013-08-15", "close": 4.833285, "volume": 316229.0}, {"date": "2013-08-16", "close": 4.83917925, "volume": 550.0}, {"date": "2013-08-19", "close": 4.85489725, "volume": 1639.0}, {"date": "2013-08-20", "close": 4.85489725, "volume": 1313.0}, {"date": "2013-08-21", "close": 4.8607915, "volume": 1099.0}, {"date": "2013-08-22", "close": 4.9315225, "volume": 11762.0}, {"date": "2013-08-23", "close": 4.927593, "volume": 3344.0}, {"date": "2013-08-26", "close": 4.92169875, "volume": 102.0}, {"date": "2013-08-27", "close": 4.9315225, "volume": 1430.0}, {"date": "2013-08-28", "close": 4.95117, "volume": 216821.0}, {"date": "2013-08-29", "close": 5.0101125, "volume": 1456.0}, {"date": "2013-08-30", "close": 4.911875, "volume": 33867.0}, {"date": "2013-09-02", "close": 4.96099375, "volume": 38407.0}, {"date": "2013-09-03", "close": 4.911875, "volume": 15.0}, {"date": "2013-09-04", "close": 5.05923125, "volume": 5115.0}, {"date": "2013-09-05", "close": 4.91383975, "volume": 10322.0}, {"date": "2013-09-06", "close": 4.9943945, "volume": 1522.0}, {"date": "2013-09-09", "close": 4.93348725, "volume": 11162.0}, {"date": "2013-09-10", "close": 5.05137225, "volume": 7655.0}, {"date": "2013-09-11", "close": 5.08280825, "volume": 5848.0}, {"date": "2013-09-12", "close": 5.0494075, "volume": 1186.0}, {"date": "2013-09-13", "close": 5.0494075, "volume": 572332.0}, {"date": "2013-09-16", "close": 5.1279975, "volume": 15391.0}, {"date": "2013-09-17", "close": 5.30286025, "volume": 1771.0}, {"date": "2013-09-18", "close": 5.131927, "volume": 93366.0}, {"date": "2013-09-19", "close": 5.304825, "volume": 103581.0}, {"date": "2013-09-20", "close": 5.446287, "volume": 5879.0}, {"date": "2013-09-23", "close": 5.3244725, "volume": 45833.0}, {"date": "2013-09-24", "close": 5.26553, "volume": 677.0}, {"date": "2013-09-25", "close": 5.2380235, "volume": 51386.0}, {"date": "2013-09-26", "close": 5.2223055, "volume": 61015.0}, {"date": "2013-09-27", "close": 5.2065875, "volume": 46092.0}, {"date": "2013-09-30", "close": 5.15746875, "volume": 16867.0}, {"date": "2013-10-01", "close": 5.147645, "volume": 1272.0}, {"date": "2013-10-02", "close": 4.9708175, "volume": 2000.0}, {"date": "2013-10-03", "close": 5.04351325, "volume": 911.0}, {"date": "2013-10-04", "close": 5.1515745, "volume": 30905.0}, {"date": "2013-10-07", "close": 5.05923125, "volume": 10185.0}, {"date": "2013-10-08", "close": 5.147645, "volume": 2112.0}, {"date": "2013-10-09", "close": 5.10835, "volume": 7528.0}, {"date": "2013-10-10", "close": 5.11031475, "volume": 5197.0}, {"date": "2013-10-11", "close": 5.11031475, "volume": 42270.0}, {"date": "2013-10-14", "close": 5.11031475, "volume": 855.0}, {"date": "2013-10-15", "close": 5.2065875, "volume": 6001.0}, {"date": "2013-10-16", "close": 5.20855225, "volume": 25.0}, {"date": "2013-10-17", "close": 5.226235, "volume": 64532.0}, {"date": "2013-10-18", "close": 5.2694595, "volume": 4927.0}, {"date": "2013-10-21", "close": 5.38145025, "volume": 13462.0}, {"date": "2013-10-22", "close": 5.37752075, "volume": 107495.0}, {"date": "2013-10-23", "close": 5.380467875, "volume": 16577.0}, {"date": "2013-10-24", "close": 5.304825, "volume": 7054.0}, {"date": "2013-10-25", "close": 5.304825, "volume": 12852.0}, {"date": "2013-10-28", "close": 5.31857825, "volume": 616.0}, {"date": "2013-10-29", "close": 5.304825, "volume": 43817.0}, {"date": "2013-10-30", "close": 5.30678975, "volume": 7324.0}, {"date": "2013-10-31", "close": 5.5013, "volume": 8882.0}, {"date": "2013-11-01", "close": 5.5995375, "volume": 9899.0}, {"date": "2013-11-04", "close": 5.65848, "volume": 27164.0}, {"date": "2013-11-05", "close": 5.73707, "volume": 31246.0}, {"date": "2013-11-06", "close": 5.9531925, "volume": 13976.0}, {"date": "2013-11-07", "close": 5.9531925, "volume": 61341.0}, {"date": "2013-11-08", "close": 6.090725, "volume": 11223.0}, {"date": "2013-11-11", "close": 6.10447825, "volume": 18359.0}, {"date": "2013-11-12", "close": 6.13984375, "volume": 25734.0}, {"date": "2013-11-13", "close": 6.090725, "volume": 5700.0}, {"date": "2013-11-14", "close": 6.090725, "volume": 30996.0}, {"date": "2013-11-15", "close": 6.13984375, "volume": 4565.0}, {"date": "2013-11-18", "close": 6.10054875, "volume": 62257.0}, {"date": "2013-11-19", "close": 6.090725, "volume": 2499.0}, {"date": "2013-11-20", "close": 6.09268975, "volume": 20221.0}, {"date": "2013-11-21", "close": 6.1889625, "volume": 2866.0}, {"date": "2013-11-22", "close": 6.090725, "volume": 46.0}, {"date": "2013-11-25", "close": 6.090725, "volume": 1731.0}, {"date": "2013-11-26", "close": 6.10054875, "volume": 478.0}, {"date": "2013-11-27", "close": 5.97284, "volume": 20364.0}, {"date": "2013-11-28", "close": 5.9924875, "volume": 5.0}, {"date": "2013-11-29", "close": 6.090725, "volume": 105952.0}, {"date": "2013-12-02", "close": 6.090725, "volume": 305774.0}, {"date": "2013-12-03", "close": 5.96301625, "volume": 15885.0}, {"date": "2013-12-13", "close": 5.619185, "volume": 36.0}, {"date": "2013-12-16", "close": 5.5995375, "volume": 4392.0}, {"date": "2013-12-17", "close": 5.619185, "volume": 4662.0}, {"date": "2013-12-18", "close": 5.89425, "volume": 112192.0}, {"date": "2013-12-19", "close": 5.90407375, "volume": 4962.0}, {"date": "2013-12-20", "close": 5.89228525, "volume": 204.0}, {"date": "2013-12-23", "close": 6.67818525, "volume": 38478.0}, {"date": "2013-12-24", "close": 6.483675, "volume": 8088.0}, {"date": "2013-12-27", "close": 6.483675, "volume": 5.0}, {"date": "2013-12-30", "close": 6.483675, "volume": 5.0}, {"date": "2013-12-31", "close": 6.3854375, "volume": 3044.0}, {"date": "2014-01-02", "close": 6.3854375, "volume": 114549.0}, {"date": "2014-01-03", "close": 6.3854375, "volume": 3069.0}, {"date": "2014-01-06", "close": 6.41097925, "volume": 931.0}, {"date": "2014-01-07", "close": 6.3854375, "volume": 356.0}, {"date": "2014-01-08", "close": 6.3854375, "volume": 4586.0}, {"date": "2014-01-09", "close": 6.4325915, "volume": 27484.0}, {"date": "2014-01-10", "close": 6.3854375, "volume": 471347.0}, {"date": "2014-01-13", "close": 6.13002, "volume": 25.0}, {"date": "2014-01-14", "close": 6.1496675, "volume": 11594.0}, {"date": "2014-01-15", "close": 6.15556175, "volume": 5.0}, {"date": "2014-01-17", "close": 6.1496675, "volume": 911.0}, {"date": "2014-01-20", "close": 6.13002, "volume": 2754.0}, {"date": "2014-01-21", "close": 6.1339495, "volume": 4082.0}, {"date": "2014-01-22", "close": 6.1889625, "volume": 10.0}, {"date": "2014-01-23", "close": 6.17913875, "volume": 112671.0}, {"date": "2014-01-24", "close": 6.13591425, "volume": 3975.0}, {"date": "2014-01-28", "close": 6.15163225, "volume": 10.0}, {"date": "2014-01-29", "close": 6.153597, "volume": 5.0}, {"date": "2014-01-30", "close": 6.15163225, "volume": 25.0}, {"date": "2014-01-31", "close": 6.57994775, "volume": 275.0}, {"date": "2014-02-03", "close": 6.577983, "volume": 5.0}, {"date": "2014-02-04", "close": 6.2872, "volume": 5.0}, {"date": "2014-02-06", "close": 6.2872, "volume": 7156.0}, {"date": "2014-02-07", "close": 6.2872, "volume": 20690.0}, {"date": "2014-02-10", "close": 6.2872, "volume": 5.0}, {"date": "2014-02-11", "close": 6.373649, "volume": 3598.0}, {"date": "2014-02-12", "close": 6.21057475, "volume": 5.0}, {"date": "2014-02-13", "close": 6.2754115, "volume": 1624.0}, {"date": "2014-02-14", "close": 6.255764, "volume": 8250.0}, {"date": "2014-02-17", "close": 6.247905, "volume": 7747.0}, {"date": "2014-02-18", "close": 6.20861, "volume": 20919.0}, {"date": "2014-02-19", "close": 6.1889625, "volume": 18878.0}, {"date": "2014-02-20", "close": 6.20861, "volume": 14221.0}, {"date": "2014-02-21", "close": 6.19092725, "volume": 616.0}, {"date": "2014-02-24", "close": 6.19092725, "volume": 1344.0}, {"date": "2014-02-25", "close": 6.25772875, "volume": 3105.0}, {"date": "2014-02-26", "close": 6.25772875, "volume": 5.0}, {"date": "2014-02-27", "close": 6.36775475, "volume": 110121.0}, {"date": "2014-02-28", "close": 6.2872, "volume": 7894.0}, {"date": "2014-03-03", "close": 6.19092725, "volume": 8474.0}, {"date": "2014-03-04", "close": 6.373649, "volume": 29642.0}, {"date": "2014-03-05", "close": 6.4247325, "volume": 11793.0}, {"date": "2014-03-06", "close": 6.40312025, "volume": 8220.0}, {"date": "2014-03-07", "close": 6.247905, "volume": 244311.0}, {"date": "2014-03-10", "close": 6.1496675, "volume": 10.0}, {"date": "2014-03-11", "close": 6.17127975, "volume": 50877.0}, {"date": "2014-03-12", "close": 6.17127975, "volume": 149856.0}, {"date": "2014-03-13", "close": 6.17127975, "volume": 5492.0}, {"date": "2014-03-14", "close": 6.090725, "volume": 7823.0}, {"date": "2014-03-17", "close": 6.090725, "volume": 6820.0}, {"date": "2014-03-18", "close": 6.38740225, "volume": 2285.0}, {"date": "2014-03-21", "close": 6.090725, "volume": 5202.0}, {"date": "2014-03-24", "close": 6.090725, "volume": 10.0}, {"date": "2014-03-25", "close": 6.090725, "volume": 22720.0}, {"date": "2014-03-26", "close": 5.99445225, "volume": 35333.0}, {"date": "2014-03-27", "close": 5.89425, "volume": 214597.0}, {"date": "2014-03-28", "close": 5.89425, "volume": 11671.0}, {"date": "2014-03-31", "close": 5.89621475, "volume": 81888.0}, {"date": "2014-04-01", "close": 5.933545, "volume": 11961.0}, {"date": "2014-04-02", "close": 5.90800325, "volume": 646.0}, {"date": "2014-04-03", "close": 5.933545, "volume": 3710.0}, {"date": "2014-04-04", "close": 5.9531925, "volume": 39028.0}, {"date": "2014-04-07", "close": 5.9924875, "volume": 5.0}, {"date": "2014-04-08", "close": 6.0317825, "volume": 26029.0}, {"date": "2014-04-09", "close": 6.0239235, "volume": 5263.0}, {"date": "2014-04-10", "close": 6.02195875, "volume": 8037.0}, {"date": "2014-04-11", "close": 5.9924875, "volume": 63718.0}, {"date": "2014-04-14", "close": 5.9531925, "volume": 2306.0}, {"date": "2014-04-16", "close": 5.988558, "volume": 102.0}, {"date": "2014-04-17", "close": 5.9924875, "volume": 407675.0}, {"date": "2014-04-22", "close": 5.89621475, "volume": 20420.0}, {"date": "2014-04-23", "close": 5.89621475, "volume": 3100.0}, {"date": "2014-04-24", "close": 5.89621475, "volume": 1420.0}, {"date": "2014-04-28", "close": 5.89621475, "volume": 5090.0}, {"date": "2014-04-29", "close": 5.89621475, "volume": 56323.0}, {"date": "2014-05-01", "close": 5.89621475, "volume": 5487.0}, {"date": "2014-05-02", "close": 5.89621475, "volume": 5904.0}, {"date": "2014-05-06", "close": 5.8903205, "volume": 36254.0}, {"date": "2014-05-07", "close": 5.89425, "volume": 33068.0}, {"date": "2014-05-08", "close": 5.7960125, "volume": 5650.0}, {"date": "2014-05-09", "close": 5.7960125, "volume": 14791.0}, {"date": "2014-05-12", "close": 5.7960125, "volume": 5166.0}, {"date": "2014-05-13", "close": 5.854955, "volume": 5.0}, {"date": "2014-05-14", "close": 5.89425, "volume": 10042.0}, {"date": "2014-05-15", "close": 5.9138975, "volume": 15860.0}, {"date": "2014-05-19", "close": 5.8038715, "volume": 9136.0}, {"date": "2014-05-20", "close": 5.89425, "volume": 81145.0}, {"date": "2014-05-22", "close": 5.7960125, "volume": 346543.0}, {"date": "2014-05-23", "close": 5.7960125, "volume": 128591.0}, {"date": "2014-05-26", "close": 5.7960125, "volume": 2545.0}, {"date": "2014-05-27", "close": 5.9531925, "volume": 509.0}, {"date": "2014-05-30", "close": 5.854955, "volume": 1863.0}, {"date": "2014-06-04", "close": 5.9924875, "volume": 108411.0}, {"date": "2014-06-05", "close": 6.090725, "volume": 1242.0}, {"date": "2014-06-06", "close": 5.89425, "volume": 952.0}, {"date": "2014-06-10", "close": 6.090725, "volume": 1466.0}, {"date": "2014-06-11", "close": 6.1889625, "volume": 2036.0}, {"date": "2014-06-12", "close": 5.9924875, "volume": 2413.0}, {"date": "2014-06-13", "close": 5.89425, "volume": 4932.0}, {"date": "2014-06-16", "close": 5.9924875, "volume": 1517.0}, {"date": "2014-06-18", "close": 5.89425, "volume": 1171.0}, {"date": "2014-06-19", "close": 5.89425, "volume": 8485.0}, {"date": "2014-06-20", "close": 5.89425, "volume": 1461.0}, {"date": "2014-06-23", "close": 5.89425, "volume": 2209.0}, {"date": "2014-06-24", "close": 5.89425, "volume": 13997.0}, {"date": "2014-06-25", "close": 5.89425, "volume": 15.0}, {"date": "2014-06-30", "close": 5.941404, "volume": 1685.0}, {"date": "2014-07-01", "close": 6.012135, "volume": 2759.0}, {"date": "2014-07-04", "close": 6.012135, "volume": 382.0}, {"date": "2014-07-08", "close": 6.090725, "volume": 2886.0}, {"date": "2014-07-14", "close": 5.933545, "volume": 1715.0}, {"date": "2014-07-16", "close": 5.933545, "volume": 9426.0}, {"date": "2014-07-17", "close": 5.93550975, "volume": 4367.0}, {"date": "2014-07-18", "close": 6.1339495, "volume": 39150.0}, {"date": "2014-07-23", "close": 6.1339495, "volume": 3995.0}, {"date": "2014-07-24", "close": 6.090725, "volume": 5767.0}, {"date": "2014-07-25", "close": 6.090725, "volume": 76356.0}, {"date": "2014-07-29", "close": 6.090725, "volume": 8301.0}, {"date": "2014-07-31", "close": 6.1103725, "volume": 87.0}, {"date": "2014-08-01", "close": 6.090725, "volume": 1079.0}, {"date": "2014-08-04", "close": 6.090725, "volume": 5797.0}, {"date": "2014-08-07", "close": 6.090725, "volume": 1410.0}, {"date": "2014-08-08", "close": 6.13002, "volume": 3909.0}, {"date": "2014-08-12", "close": 6.13002, "volume": 15910.0}, {"date": "2014-08-14", "close": 6.090725, "volume": 13025.0}, {"date": "2014-08-15", "close": 6.05143, "volume": 5059.0}, {"date": "2014-08-19", "close": 6.1889625, "volume": 4754.0}, {"date": "2014-08-21", "close": 6.1889625, "volume": 848861.0}, {"date": "2014-08-22", "close": 6.3854375, "volume": 3395.0}, {"date": "2014-08-25", "close": 6.3854375, "volume": 1298.0}, {"date": "2014-08-26", "close": 6.3854375, "volume": 763.0}, {"date": "2014-08-28", "close": 6.1889625, "volume": 24431.0}, {"date": "2014-08-29", "close": 6.4247325, "volume": 4265.0}, {"date": "2014-09-01", "close": 6.52886425, "volume": 3690.0}, {"date": "2014-09-02", "close": 6.483675, "volume": 183.0}, {"date": "2014-09-03", "close": 6.483675, "volume": 9513.0}, {"date": "2014-09-08", "close": 6.55244125, "volume": 14190.0}, {"date": "2014-09-10", "close": 6.55244125, "volume": 81.0}, {"date": "2014-09-15", "close": 6.483675, "volume": 9370.0}, {"date": "2014-09-17", "close": 6.4640275, "volume": 428.0}, {"date": "2014-09-22", "close": 6.46599225, "volume": 1018.0}, {"date": "2014-09-23", "close": 6.483675, "volume": 40921.0}, {"date": "2014-09-24", "close": 6.45420375, "volume": 1756.0}, {"date": "2014-09-26", "close": 6.54851175, "volume": 23041.0}, {"date": "2014-09-29", "close": 6.51314625, "volume": 4616.0}, {"date": "2014-09-30", "close": 6.53279375, "volume": 2810.0}, {"date": "2014-10-01", "close": 6.4876045, "volume": 4209.0}, {"date": "2014-10-02", "close": 6.483675, "volume": 1018.0}, {"date": "2014-10-03", "close": 6.28916475, "volume": 4036.0}, {"date": "2014-10-07", "close": 6.36579, "volume": 6362.0}, {"date": "2014-10-08", "close": 6.4247325, "volume": 5359.0}, {"date": "2014-10-09", "close": 6.41490875, "volume": 4072.0}, {"date": "2014-10-13", "close": 6.405085, "volume": 2178.0}, {"date": "2014-10-15", "close": 6.37561375, "volume": 3039.0}, {"date": "2014-10-17", "close": 6.405085, "volume": 178964.0}, {"date": "2014-10-22", "close": 6.405085, "volume": 72483.0}, {"date": "2014-10-23", "close": 6.483675, "volume": 4988.0}, {"date": "2014-10-24", "close": 6.4640275, "volume": 1354.0}, {"date": "2014-10-27", "close": 6.483675, "volume": 2021.0}, {"date": "2014-10-28", "close": 6.483675, "volume": 26273.0}, {"date": "2014-10-29", "close": 6.483675, "volume": 8693.0}, {"date": "2014-10-30", "close": 6.483675, "volume": 43436.0}, {"date": "2014-10-31", "close": 6.483675, "volume": 2545.0}, {"date": "2014-11-03", "close": 6.326495, "volume": 860.0}, {"date": "2014-11-05", "close": 6.326495, "volume": 649319.0}, {"date": "2014-11-11", "close": 6.483675, "volume": 7070.0}, {"date": "2014-11-12", "close": 6.33631875, "volume": 519.0}, {"date": "2014-11-14", "close": 6.33631875, "volume": 9925.0}, {"date": "2014-11-18", "close": 6.3068475, "volume": 3848.0}, {"date": "2014-11-19", "close": 6.3382835, "volume": 4296.0}, {"date": "2014-11-21", "close": 6.3461425, "volume": 122153.0}, {"date": "2014-11-27", "close": 6.33631875, "volume": 2280.0}, {"date": "2014-11-28", "close": 6.33631875, "volume": 1654.0}, {"date": "2014-12-01", "close": 6.2872, "volume": 3563.0}, {"date": "2014-12-04", "close": 6.09661925, "volume": 42362.0}, {"date": "2014-12-05", "close": 6.098584, "volume": 44194.0}, {"date": "2014-12-08", "close": 6.090725, "volume": 7976.0}, {"date": "2014-12-09", "close": 6.07697175, "volume": 187764.0}, {"date": "2014-12-10", "close": 5.9924875, "volume": 2706049.0}, {"date": "2014-12-11", "close": 5.9924875, "volume": 2285.0}, {"date": "2014-12-12", "close": 6.090725, "volume": 25454.0}, {"date": "2014-12-16", "close": 6.09268975, "volume": 1532.0}, {"date": "2014-12-17", "close": 6.185033, "volume": 197827.0}, {"date": "2014-12-18", "close": 6.1889625, "volume": 2036.0}, {"date": "2014-12-19", "close": 6.09268975, "volume": 8968.0}, {"date": "2014-12-22", "close": 6.1889625, "volume": 9950.0}, {"date": "2014-12-23", "close": 6.3854375, "volume": 4235.0}, {"date": "2014-12-24", "close": 6.30095325, "volume": 20.0}, {"date": "2014-12-29", "close": 6.2872, "volume": 2937.0}, {"date": "2014-12-30", "close": 6.2872, "volume": 15478.0}, {"date": "2014-12-31", "close": 6.46206275, "volume": 33867.0}, {"date": "2015-01-02", "close": 6.475816, "volume": 20181.0}, {"date": "2015-01-05", "close": 6.247905, "volume": 22573.0}, {"date": "2015-01-06", "close": 6.247905, "volume": 204.0}, {"date": "2015-01-07", "close": 6.44438, "volume": 122.0}, {"date": "2015-01-08", "close": 6.247905, "volume": 112.0}, {"date": "2015-01-09", "close": 6.1889625, "volume": 2484.0}, {"date": "2015-01-12", "close": 6.247905, "volume": 295.0}, {"date": "2015-01-13", "close": 6.2282575, "volume": 11437.0}, {"date": "2015-01-14", "close": 6.1889625, "volume": 3105.0}, {"date": "2015-01-15", "close": 6.2361165, "volume": 1690.0}, {"date": "2015-01-16", "close": 6.3854375, "volume": 3263.0}, {"date": "2015-01-19", "close": 6.405085, "volume": 1644.0}, {"date": "2015-01-20", "close": 6.405085, "volume": 351.0}, {"date": "2015-01-21", "close": 6.45420375, "volume": 2072.0}, {"date": "2015-01-22", "close": 6.40704975, "volume": 56017.0}, {"date": "2015-01-23", "close": 6.40704975, "volume": 36.0}, {"date": "2015-01-27", "close": 6.554406, "volume": 5583.0}, {"date": "2015-01-28", "close": 6.3854375, "volume": 1227.0}, {"date": "2015-01-30", "close": 6.3382835, "volume": 10057.0}, {"date": "2015-02-02", "close": 6.28916475, "volume": 4586.0}, {"date": "2015-02-03", "close": 6.326495, "volume": 2545.0}, {"date": "2015-02-04", "close": 6.2872, "volume": 16501.0}, {"date": "2015-02-05", "close": 6.3068475, "volume": 163.0}, {"date": "2015-02-06", "close": 6.43848575, "volume": 8632.0}, {"date": "2015-02-09", "close": 6.326495, "volume": 1644.0}, {"date": "2015-02-10", "close": 6.39526125, "volume": 341.0}, {"date": "2015-02-11", "close": 6.483675, "volume": 1644.0}, {"date": "2015-02-13", "close": 6.483675, "volume": 285.0}, {"date": "2015-02-16", "close": 6.54065275, "volume": 251172.0}, {"date": "2015-02-18", "close": 6.5819125, "volume": 7100.0}, {"date": "2015-02-19", "close": 6.640855, "volume": 443.0}, {"date": "2015-02-20", "close": 6.67425575, "volume": 977.0}, {"date": "2015-02-23", "close": 6.640855, "volume": 1252.0}, {"date": "2015-02-24", "close": 6.507252, "volume": 1960.0}, {"date": "2015-02-27", "close": 6.7783875, "volume": 18277.0}, {"date": "2015-03-02", "close": 6.61138375, "volume": 16832.0}, {"date": "2015-03-03", "close": 6.5819125, "volume": 27067.0}, {"date": "2015-03-05", "close": 6.719445, "volume": 15569.0}, {"date": "2015-03-06", "close": 6.719445, "volume": 9599.0}, {"date": "2015-03-09", "close": 6.54851175, "volume": 1445.0}, {"date": "2015-03-10", "close": 6.60156, "volume": 18404.0}, {"date": "2015-03-11", "close": 6.5819125, "volume": 3512.0}, {"date": "2015-03-12", "close": 6.719445, "volume": 7864.0}, {"date": "2015-03-13", "close": 6.68015, "volume": 3140.0}, {"date": "2015-03-19", "close": 6.72926875, "volume": 7889.0}, {"date": "2015-03-20", "close": 6.82750625, "volume": 6072.0}, {"date": "2015-03-23", "close": 6.82750625, "volume": 4688.0}, {"date": "2015-03-24", "close": 6.640855, "volume": 26909.0}, {"date": "2015-03-26", "close": 6.68015, "volume": 3023.0}, {"date": "2015-03-27", "close": 6.68015, "volume": 509.0}, {"date": "2015-03-31", "close": 6.7783875, "volume": 1588.0}, {"date": "2015-04-01", "close": 6.7783875, "volume": 7278.0}, {"date": "2015-04-02", "close": 6.876625, "volume": 5207.0}, {"date": "2015-04-07", "close": 6.640855, "volume": 13040.0}, {"date": "2015-04-13", "close": 6.92181425, "volume": 22603.0}, {"date": "2015-04-14", "close": 6.92181425, "volume": 4749.0}, {"date": "2015-04-15", "close": 6.7783875, "volume": 2397.0}, {"date": "2015-04-16", "close": 6.92181425, "volume": 8698.0}, {"date": "2015-04-17", "close": 6.9198495, "volume": 58175.0}, {"date": "2015-04-21", "close": 6.876625, "volume": 10317.0}, {"date": "2015-04-22", "close": 6.65067875, "volume": 15269.0}, {"date": "2015-04-23", "close": 6.68015, "volume": 11610.0}, {"date": "2015-04-24", "close": 6.68015, "volume": 5762.0}, {"date": "2015-04-27", "close": 6.68015, "volume": 7523.0}, {"date": "2015-04-28", "close": 6.68015, "volume": 7472.0}, {"date": "2015-04-29", "close": 6.75874, "volume": 697.0}, {"date": "2015-04-30", "close": 6.70962125, "volume": 26538.0}, {"date": "2015-05-06", "close": 6.68015, "volume": 89777.0}, {"date": "2015-05-07", "close": 6.640855, "volume": 9187.0}, {"date": "2015-05-11", "close": 6.68015, "volume": 6393.0}, {"date": "2015-05-12", "close": 6.68015, "volume": 2815.0}, {"date": "2015-05-13", "close": 6.68015, "volume": 3044.0}, {"date": "2015-05-14", "close": 6.68211475, "volume": 16282.0}, {"date": "2015-05-19", "close": 6.853048, "volume": 10006.0}, {"date": "2015-05-20", "close": 6.70962125, "volume": 336.0}, {"date": "2015-05-21", "close": 6.70962125, "volume": 336.0}, {"date": "2015-05-25", "close": 6.711586, "volume": 1466.0}, {"date": "2015-05-26", "close": 6.72140975, "volume": 1542.0}, {"date": "2015-05-27", "close": 6.72140975, "volume": 534.0}, {"date": "2015-05-28", "close": 6.876625, "volume": 4983.0}, {"date": "2015-05-29", "close": 7.06720575, "volume": 337142.0}, {"date": "2015-06-01", "close": 7.0731, "volume": 24639.0}, {"date": "2015-06-02", "close": 7.0534525, "volume": 11345.0}, {"date": "2015-06-03", "close": 7.0731, "volume": 511510.0}, {"date": "2015-06-04", "close": 6.99451, "volume": 81.0}, {"date": "2015-06-05", "close": 7.0731, "volume": 168.0}, {"date": "2015-06-11", "close": 7.0731, "volume": 5914.0}, {"date": "2015-06-12", "close": 7.12221875, "volume": 6617.0}, {"date": "2015-06-15", "close": 6.9748625, "volume": 2677.0}, {"date": "2015-06-16", "close": 7.07113525, "volume": 2621.0}, {"date": "2015-06-17", "close": 6.876625, "volume": 2229.0}, {"date": "2015-06-18", "close": 6.89430775, "volume": 3003.0}, {"date": "2015-06-19", "close": 6.8805545, "volume": 13009.0}, {"date": "2015-06-22", "close": 6.88251925, "volume": 1216.0}, {"date": "2015-06-23", "close": 6.8569775, "volume": 819.0}, {"date": "2015-06-24", "close": 6.80785875, "volume": 24644.0}, {"date": "2015-06-25", "close": 6.81964725, "volume": 3502.0}, {"date": "2015-06-26", "close": 6.8176825, "volume": 101794.0}, {"date": "2015-06-30", "close": 6.81964725, "volume": 7614.0}, {"date": "2015-07-02", "close": 6.73319825, "volume": 2301.0}, {"date": "2015-07-03", "close": 6.753828125, "volume": 151419.0}, {"date": "2015-07-06", "close": 6.74105725, "volume": 51009.0}, {"date": "2015-07-07", "close": 6.72926875, "volume": 8042.0}, {"date": "2015-07-08", "close": 6.57208875, "volume": 1850347.0}, {"date": "2015-07-10", "close": 6.6526435, "volume": 3924.0}, {"date": "2015-07-14", "close": 6.65067875, "volume": 12460.0}, {"date": "2015-07-15", "close": 6.76856375, "volume": 2428.0}, {"date": "2015-07-16", "close": 6.74891625, "volume": 1532.0}, {"date": "2015-07-20", "close": 6.72926875, "volume": 132.0}, {"date": "2015-07-21", "close": 6.66246725, "volume": 3425.0}, {"date": "2015-07-22", "close": 6.57208875, "volume": 10179.0}, {"date": "2015-07-23", "close": 6.57208875, "volume": 5303.0}, {"date": "2015-07-24", "close": 6.55244125, "volume": 16170.0}, {"date": "2015-07-27", "close": 6.483675, "volume": 2840.0}, {"date": "2015-07-28", "close": 6.326495, "volume": 18791.0}, {"date": "2015-07-29", "close": 6.55244125, "volume": 13416.0}, {"date": "2015-07-30", "close": 6.350072, "volume": 6983.0}, {"date": "2015-07-31", "close": 6.483675, "volume": 469622.0}, {"date": "2015-08-03", "close": 6.4247325, "volume": 10439.0}, {"date": "2015-08-04", "close": 6.47778075, "volume": 36493.0}, {"date": "2015-08-05", "close": 6.4247325, "volume": 5100.0}, {"date": "2015-08-06", "close": 6.483675, "volume": 7925.0}, {"date": "2015-08-07", "close": 6.38740225, "volume": 3130.0}, {"date": "2015-08-12", "close": 6.483675, "volume": 3568.0}, {"date": "2015-08-13", "close": 6.562265, "volume": 2565.0}, {"date": "2015-08-14", "close": 6.5583355, "volume": 9808.0}, {"date": "2015-08-17", "close": 6.483675, "volume": 2957.0}, {"date": "2015-08-18", "close": 6.483675, "volume": 32824.0}, {"date": "2015-08-19", "close": 6.49349875, "volume": 3283.0}, {"date": "2015-08-20", "close": 6.68015, "volume": 631.0}, {"date": "2015-08-21", "close": 6.8726955, "volume": 10515.0}, {"date": "2015-08-24", "close": 6.4247325, "volume": 8133.0}, {"date": "2015-08-25", "close": 6.90609625, "volume": 317262.0}, {"date": "2015-08-26", "close": 6.640855, "volume": 3430.0}, {"date": "2015-08-28", "close": 7.06327625, "volume": 18883.0}, {"date": "2015-08-31", "close": 7.0534525, "volume": 3410.0}, {"date": "2015-09-01", "close": 6.9748625, "volume": 88907.0}, {"date": "2015-09-02", "close": 6.98468625, "volume": 8922.0}, {"date": "2015-09-03", "close": 6.76856375, "volume": 76849.0}, {"date": "2015-09-04", "close": 6.7548105, "volume": 10637.0}, {"date": "2015-09-07", "close": 6.876625, "volume": 3614.0}, {"date": "2015-09-08", "close": 6.813753, "volume": 2891.0}, {"date": "2015-09-09", "close": 7.0141575, "volume": 3838.0}, {"date": "2015-09-10", "close": 7.033805, "volume": 3863.0}, {"date": "2015-09-11", "close": 6.9827215, "volume": 10536.0}, {"date": "2015-09-14", "close": 6.98468625, "volume": 748.0}, {"date": "2015-09-15", "close": 6.96896825, "volume": 4280.0}, {"date": "2015-09-16", "close": 6.98861575, "volume": 5527.0}, {"date": "2015-09-17", "close": 7.02398125, "volume": 1853.0}, {"date": "2015-09-18", "close": 7.033805, "volume": 819.0}, {"date": "2015-09-21", "close": 7.01612225, "volume": 67169.0}, {"date": "2015-09-22", "close": 6.970933, "volume": 277231.0}, {"date": "2015-09-23", "close": 6.94539125, "volume": 12607.0}, {"date": "2015-09-24", "close": 6.94539125, "volume": 2423.0}, {"date": "2015-09-25", "close": 6.9355675, "volume": 835.0}, {"date": "2015-09-28", "close": 6.9355675, "volume": 21020.0}, {"date": "2015-09-29", "close": 6.7783875, "volume": 5258.0}, {"date": "2015-09-30", "close": 6.876625, "volume": 14923.0}, {"date": "2015-10-01", "close": 6.876625, "volume": 23687.0}, {"date": "2015-10-05", "close": 6.99451, "volume": 5716.0}, {"date": "2015-10-08", "close": 6.80785875, "volume": 11834.0}, {"date": "2015-10-09", "close": 6.80785875, "volume": 10190.0}, {"date": "2015-10-12", "close": 6.6997975, "volume": 12750.0}, {"date": "2015-10-13", "close": 6.82750625, "volume": 36396.0}, {"date": "2015-10-14", "close": 6.7783875, "volume": 276651.0}, {"date": "2015-10-16", "close": 6.63103125, "volume": 1099.0}, {"date": "2015-10-19", "close": 6.68015, "volume": 601.0}, {"date": "2015-10-20", "close": 6.7469515, "volume": 92449.0}, {"date": "2015-10-21", "close": 6.5819125, "volume": 2621.0}, {"date": "2015-10-22", "close": 6.68015, "volume": 32686.0}, {"date": "2015-10-23", "close": 6.68015, "volume": 18369.0}, {"date": "2015-10-26", "close": 6.58387725, "volume": 3939.0}, {"date": "2015-10-27", "close": 6.68015, "volume": 8082.0}, {"date": "2015-10-28", "close": 6.8334005, "volume": 259692.0}, {"date": "2015-10-29", "close": 6.8569775, "volume": 8311.0}, {"date": "2015-10-30", "close": 6.6919385, "volume": 3430.0}, {"date": "2015-11-02", "close": 6.69390325, "volume": 63036.0}, {"date": "2015-11-04", "close": 6.66246725, "volume": 35633.0}, {"date": "2015-11-05", "close": 6.782317, "volume": 192966.0}, {"date": "2015-11-06", "close": 6.66246725, "volume": 2554483.0}, {"date": "2015-11-09", "close": 6.7941055, "volume": 12108.0}, {"date": "2015-11-10", "close": 6.798035, "volume": 90088.0}, {"date": "2015-11-11", "close": 6.790176, "volume": 56.0}, {"date": "2015-11-12", "close": 6.6840795, "volume": 21397.0}, {"date": "2015-11-13", "close": 6.931638, "volume": 40601.0}, {"date": "2015-11-16", "close": 6.80785875, "volume": 22044.0}, {"date": "2015-11-17", "close": 6.876625, "volume": 5868.0}, {"date": "2015-11-18", "close": 6.7783875, "volume": 103514.0}, {"date": "2015-11-19", "close": 6.8569775, "volume": 224833.0}, {"date": "2015-11-20", "close": 6.8569775, "volume": 15722.0}, {"date": "2015-11-23", "close": 6.876625, "volume": 19356.0}, {"date": "2015-11-24", "close": 6.876625, "volume": 10739.0}, {"date": "2015-11-25", "close": 6.8726955, "volume": 132368.0}, {"date": "2015-11-26", "close": 6.86680125, "volume": 1313.0}, {"date": "2015-11-27", "close": 6.86680125, "volume": 911.0}, {"date": "2015-11-30", "close": 6.876625, "volume": 9411.0}, {"date": "2015-12-01", "close": 6.8648365, "volume": 34651.0}, {"date": "2015-12-02", "close": 6.86680125, "volume": 19824.0}, {"date": "2015-12-03", "close": 6.91592, "volume": 17234.0}, {"date": "2015-12-04", "close": 6.7783875, "volume": 372.0}, {"date": "2015-12-07", "close": 6.798035, "volume": 25.0}, {"date": "2015-12-08", "close": 6.7469515, "volume": 51986.0}, {"date": "2015-12-09", "close": 6.66246725, "volume": 16185.0}, {"date": "2015-12-10", "close": 6.719445, "volume": 1272.0}, {"date": "2015-12-11", "close": 6.67032625, "volume": 5365.0}, {"date": "2015-12-14", "close": 6.6212075, "volume": 305393.0}, {"date": "2015-12-15", "close": 6.53279375, "volume": 9431.0}, {"date": "2015-12-16", "close": 6.68015, "volume": 22344.0}, {"date": "2015-12-17", "close": 6.68015, "volume": 4739.0}, {"date": "2015-12-18", "close": 6.68604425, "volume": 9141.0}, {"date": "2015-12-21", "close": 6.4954635, "volume": 22318.0}, {"date": "2015-12-22", "close": 6.483675, "volume": 91890.0}, {"date": "2015-12-23", "close": 6.51314625, "volume": 12684.0}, {"date": "2015-12-24", "close": 6.51314625, "volume": 41.0}, {"date": "2015-12-29", "close": 6.38740225, "volume": 45044.0}, {"date": "2015-12-30", "close": 6.49742825, "volume": 54679.0}, {"date": "2015-12-31", "close": 6.71748025, "volume": 392.0}, {"date": "2016-01-04", "close": 6.68015, "volume": 7131.0}, {"date": "2016-01-05", "close": 6.38740225, "volume": 280.0}, {"date": "2016-01-06", "close": 6.3854375, "volume": 27220.0}, {"date": "2016-01-07", "close": 6.3461425, "volume": 109062.0}, {"date": "2016-01-08", "close": 6.3461425, "volume": 13752.0}, {"date": "2016-01-11", "close": 6.2872, "volume": 21743.0}, {"date": "2016-01-12", "close": 6.41490875, "volume": 33729.0}, {"date": "2016-01-13", "close": 6.33631875, "volume": 70523.0}, {"date": "2016-01-14", "close": 6.33631875, "volume": 503423.0}, {"date": "2016-01-15", "close": 6.3618605, "volume": 56221.0}, {"date": "2016-01-18", "close": 6.20271575, "volume": 201074.0}, {"date": "2016-01-19", "close": 6.2282575, "volume": 521104.0}, {"date": "2016-01-20", "close": 6.295059, "volume": 93854.0}, {"date": "2016-01-21", "close": 6.23808125, "volume": 1150.0}, {"date": "2016-01-22", "close": 6.38347275, "volume": 779.0}, {"date": "2016-01-25", "close": 6.44438, "volume": 1166.0}, {"date": "2016-01-27", "close": 6.3854375, "volume": 234.0}, {"date": "2016-01-28", "close": 6.4247325, "volume": 53518.0}, {"date": "2016-01-29", "close": 6.3068475, "volume": 254.0}, {"date": "2016-02-01", "close": 6.2282575, "volume": 27719.0}, {"date": "2016-02-02", "close": 6.3068475, "volume": 1032096.0}, {"date": "2016-02-03", "close": 6.2872, "volume": 7624.0}, {"date": "2016-02-04", "close": 6.54065275, "volume": 5487.0}, {"date": "2016-02-05", "close": 6.51707575, "volume": 3298.0}, {"date": "2016-02-08", "close": 6.37561375, "volume": 54302.0}, {"date": "2016-02-09", "close": 6.29309425, "volume": 26792.0}, {"date": "2016-02-10", "close": 6.43455625, "volume": 44046.0}, {"date": "2016-02-11", "close": 6.36775475, "volume": 2117.0}, {"date": "2016-02-12", "close": 6.2872, "volume": 37521.0}, {"date": "2016-02-15", "close": 6.39526125, "volume": 6891.0}, {"date": "2016-02-16", "close": 6.47385125, "volume": 12027.0}, {"date": "2016-02-17", "close": 6.326495, "volume": 11213.0}, {"date": "2016-02-18", "close": 6.3854375, "volume": 21733.0}, {"date": "2016-02-19", "close": 6.38740225, "volume": 1944.0}, {"date": "2016-02-22", "close": 6.3854375, "volume": 20394.0}, {"date": "2016-02-23", "close": 6.405085, "volume": 1211.0}, {"date": "2016-02-24", "close": 6.405085, "volume": 31.0}, {"date": "2016-02-25", "close": 6.29309425, "volume": 25214.0}, {"date": "2016-02-26", "close": 6.44634475, "volume": 76412.0}, {"date": "2016-02-29", "close": 6.44438, "volume": 28838.0}, {"date": "2016-03-01", "close": 6.30881225, "volume": 7304.0}, {"date": "2016-03-02", "close": 6.483675, "volume": 2138.0}, {"date": "2016-03-03", "close": 6.37954325, "volume": 3115.0}, {"date": "2016-03-04", "close": 6.3854375, "volume": 2343983.0}, {"date": "2016-03-07", "close": 6.55244125, "volume": 565054.0}, {"date": "2016-03-08", "close": 6.64281975, "volume": 9452.0}, {"date": "2016-03-09", "close": 6.91592, "volume": 6052.0}, {"date": "2016-03-10", "close": 6.91395525, "volume": 10.0}, {"date": "2016-03-11", "close": 6.774458, "volume": 1440.0}, {"date": "2016-03-14", "close": 6.483675, "volume": 21428.0}, {"date": "2016-03-15", "close": 6.49742825, "volume": 6245.0}, {"date": "2016-03-16", "close": 6.5033225, "volume": 4204.0}, {"date": "2016-03-17", "close": 6.68015, "volume": 377.0}, {"date": "2016-03-18", "close": 6.5268995, "volume": 31943.0}, {"date": "2016-03-21", "close": 6.5504765, "volume": 137.0}, {"date": "2016-03-22", "close": 6.7783875, "volume": 5421.0}, {"date": "2016-03-23", "close": 6.703727, "volume": 1359.0}, {"date": "2016-03-24", "close": 6.703727, "volume": 4224.0}, {"date": "2016-03-29", "close": 6.5819125, "volume": 2854475.0}, {"date": "2016-03-30", "close": 6.59173625, "volume": 2556758.0}, {"date": "2016-03-31", "close": 6.60352475, "volume": 146660.0}, {"date": "2016-04-01", "close": 6.58780675, "volume": 1944.0}, {"date": "2016-04-04", "close": 6.58780675, "volume": 3532.0}, {"date": "2016-04-05", "close": 6.640855, "volume": 81.0}, {"date": "2016-04-06", "close": 6.59566575, "volume": 19280.0}, {"date": "2016-04-07", "close": 6.59566575, "volume": 33424.0}, {"date": "2016-04-08", "close": 6.5819125, "volume": 12892.0}, {"date": "2016-04-11", "close": 6.55637075, "volume": 677.0}, {"date": "2016-04-12", "close": 6.55637075, "volume": 8057.0}, {"date": "2016-04-14", "close": 6.86680125, "volume": 3802.0}, {"date": "2016-04-15", "close": 6.77642275, "volume": 881.0}, {"date": "2016-04-18", "close": 6.53279375, "volume": 3629.0}, {"date": "2016-04-19", "close": 6.78035225, "volume": 3822.0}, {"date": "2016-04-21", "close": 6.75874, "volume": 4621.0}, {"date": "2016-04-22", "close": 6.648714, "volume": 63138.0}, {"date": "2016-04-26", "close": 6.80785875, "volume": 1418043.0}, {"date": "2016-04-27", "close": 6.9748625, "volume": 37470.0}, {"date": "2016-04-28", "close": 7.041664, "volume": 23779.0}, {"date": "2016-04-29", "close": 7.0927475, "volume": 76626.0}, {"date": "2016-05-02", "close": 7.2499275, "volume": 14577.0}, {"date": "2016-05-03", "close": 7.1713375, "volume": 10459.0}, {"date": "2016-05-04", "close": 7.19687925, "volume": 3380.0}, {"date": "2016-05-05", "close": 7.2735045, "volume": 12480.0}, {"date": "2016-05-06", "close": 7.2892225, "volume": 27362.0}, {"date": "2016-05-09", "close": 7.3992485, "volume": 9553.0}, {"date": "2016-05-10", "close": 7.418896, "volume": 79506.0}, {"date": "2016-05-11", "close": 7.46801475, "volume": 204744.0}, {"date": "2016-05-12", "close": 7.46605, "volume": 18191.0}, {"date": "2016-05-13", "close": 7.46605, "volume": 52231.0}, {"date": "2016-05-16", "close": 7.2656455, "volume": 774.0}, {"date": "2016-05-17", "close": 7.442473, "volume": 10.0}, {"date": "2016-05-18", "close": 7.4856975, "volume": 15686.0}, {"date": "2016-05-19", "close": 7.26761025, "volume": 5553.0}, {"date": "2016-05-20", "close": 7.46605, "volume": 3690.0}, {"date": "2016-05-23", "close": 7.426755, "volume": 1960.0}, {"date": "2016-05-24", "close": 7.3678125, "volume": 9645.0}, {"date": "2016-05-25", "close": 7.49552125, "volume": 38687.0}, {"date": "2016-05-26", "close": 7.46801475, "volume": 30070.0}, {"date": "2016-05-27", "close": 7.48373275, "volume": 36824.0}, {"date": "2016-05-30", "close": 7.46605, "volume": 3125.0}, {"date": "2016-05-31", "close": 7.505345, "volume": 3130.0}, {"date": "2016-06-01", "close": 7.46408525, "volume": 7996.0}, {"date": "2016-06-02", "close": 7.46015575, "volume": 2927.0}, {"date": "2016-06-03", "close": 7.40514275, "volume": 1150.0}, {"date": "2016-06-07", "close": 7.21652675, "volume": 7431.0}, {"date": "2016-06-08", "close": 7.293152, "volume": 1807.0}, {"date": "2016-06-09", "close": 7.2499275, "volume": 2535.0}, {"date": "2016-06-10", "close": 7.277434, "volume": 982.0}, {"date": "2016-06-14", "close": 7.324588, "volume": 3441.0}, {"date": "2016-06-15", "close": 7.2735045, "volume": 2407.0}, {"date": "2016-06-16", "close": 7.18116125, "volume": 2037755.0}, {"date": "2016-06-17", "close": 7.26761025, "volume": 37313.0}, {"date": "2016-06-20", "close": 7.22438575, "volume": 21830.0}, {"date": "2016-06-21", "close": 7.15169, "volume": 5492.0}, {"date": "2016-06-22", "close": 7.206703, "volume": 1033.0}, {"date": "2016-06-23", "close": 7.23028, "volume": 6433.0}, {"date": "2016-06-24", "close": 7.23028, "volume": 67225.0}, {"date": "2016-06-27", "close": 7.30887, "volume": 10388.0}, {"date": "2016-06-30", "close": 7.269575, "volume": 16608.0}, {"date": "2016-07-01", "close": 7.23028, "volume": 5141.0}, {"date": "2016-07-04", "close": 7.23617425, "volume": 1634.0}, {"date": "2016-07-05", "close": 7.1949145, "volume": 7981.0}, {"date": "2016-07-06", "close": 7.1399015, "volume": 3283.0}, {"date": "2016-07-07", "close": 7.214562, "volume": 1551673.0}, {"date": "2016-07-08", "close": 7.18902025, "volume": 1274661.0}, {"date": "2016-07-11", "close": 7.269575, "volume": 153185.0}, {"date": "2016-07-12", "close": 7.269575, "volume": 194941.0}, {"date": "2016-07-13", "close": 7.3678125, "volume": 274513.0}, {"date": "2016-07-14", "close": 7.2499275, "volume": 2967.0}, {"date": "2016-07-15", "close": 7.30887, "volume": 13854.0}, {"date": "2016-07-18", "close": 7.30887, "volume": 2077.0}, {"date": "2016-07-19", "close": 7.39728375, "volume": 1410.0}, {"date": "2016-07-20", "close": 7.39728375, "volume": 5833.0}, {"date": "2016-07-21", "close": 7.3206585, "volume": 27769.0}, {"date": "2016-07-22", "close": 7.363883, "volume": 97.0}, {"date": "2016-07-25", "close": 7.38746, "volume": 1476.0}, {"date": "2016-07-26", "close": 7.45622625, "volume": 435928.0}, {"date": "2016-07-27", "close": 7.54267525, "volume": 7222.0}, {"date": "2016-07-29", "close": 7.662525, "volume": 8683.0}, {"date": "2016-08-01", "close": 7.859, "volume": 3934.0}, {"date": "2016-08-02", "close": 7.80988125, "volume": 2560.0}, {"date": "2016-08-03", "close": 7.36977725, "volume": 8337.0}, {"date": "2016-08-04", "close": 7.82952875, "volume": 765334.0}, {"date": "2016-08-05", "close": 7.5249925, "volume": 6703.0}, {"date": "2016-08-08", "close": 7.69199625, "volume": 17763.0}, {"date": "2016-08-09", "close": 7.7607625, "volume": 1710.0}, {"date": "2016-08-10", "close": 7.5642875, "volume": 51.0}, {"date": "2016-08-11", "close": 7.84524675, "volume": 5543.0}, {"date": "2016-08-12", "close": 7.961167, "volume": 6861.0}, {"date": "2016-08-15", "close": 7.859, "volume": 7324.0}, {"date": "2016-08-16", "close": 7.859, "volume": 7604.0}, {"date": "2016-08-17", "close": 7.66448975, "volume": 9640.0}, {"date": "2016-08-18", "close": 7.9179425, "volume": 764601.0}, {"date": "2016-08-19", "close": 7.74307975, "volume": 2285.0}, {"date": "2016-08-22", "close": 8.06529875, "volume": 529.0}, {"date": "2016-08-23", "close": 7.859, "volume": 16969.0}, {"date": "2016-08-24", "close": 7.898295, "volume": 14582.0}, {"date": "2016-08-25", "close": 8.06529875, "volume": 5894.0}, {"date": "2016-08-26", "close": 8.943542, "volume": 77959.0}, {"date": "2016-08-29", "close": 8.9396125, "volume": 9645.0}, {"date": "2016-08-30", "close": 9.03785, "volume": 20262.0}, {"date": "2016-08-31", "close": 8.857093, "volume": 7640.0}, {"date": "2016-09-01", "close": 8.93764775, "volume": 5909.0}, {"date": "2016-09-02", "close": 8.5780985, "volume": 65784.0}, {"date": "2016-09-05", "close": 8.60756975, "volume": 47049.0}, {"date": "2016-09-06", "close": 8.6173935, "volume": 7960.0}, {"date": "2016-09-07", "close": 8.69401875, "volume": 4581.0}, {"date": "2016-09-08", "close": 8.6449, "volume": 31144.0}, {"date": "2016-09-09", "close": 8.74903175, "volume": 10699.0}, {"date": "2016-09-12", "close": 8.80208, "volume": 3390.0}, {"date": "2016-09-13", "close": 8.7745735, "volume": 6790.0}, {"date": "2016-09-14", "close": 8.61935825, "volume": 5446.0}, {"date": "2016-09-15", "close": 8.61542875, "volume": 169141.0}, {"date": "2016-09-16", "close": 8.93764775, "volume": 25779.0}, {"date": "2016-09-20", "close": 8.61149925, "volume": 7268.0}, {"date": "2016-09-21", "close": 8.78046775, "volume": 977.0}, {"date": "2016-09-22", "close": 8.79225625, "volume": 377.0}, {"date": "2016-09-23", "close": 8.6449, "volume": 5726.0}, {"date": "2016-09-26", "close": 8.786362, "volume": 6825.0}, {"date": "2016-09-27", "close": 8.76867925, "volume": 11264.0}, {"date": "2016-09-28", "close": 8.82369225, "volume": 2178.0}, {"date": "2016-09-29", "close": 8.739208, "volume": 12801.0}, {"date": "2016-09-30", "close": 8.83548075, "volume": 5334.0}, {"date": "2016-10-03", "close": 8.841375, "volume": 1842.0}, {"date": "2016-10-04", "close": 8.9396125, "volume": 2082.0}, {"date": "2016-10-05", "close": 8.77260875, "volume": 14755.0}, {"date": "2016-10-06", "close": 8.93764775, "volume": 6601.0}, {"date": "2016-10-07", "close": 8.73331375, "volume": 4031.0}, {"date": "2016-10-10", "close": 8.62328775, "volume": 4927.0}, {"date": "2016-10-11", "close": 8.621323, "volume": 2301.0}, {"date": "2016-10-12", "close": 8.56631, "volume": 2163.0}, {"date": "2016-10-13", "close": 8.59578125, "volume": 2428.0}, {"date": "2016-10-14", "close": 8.64293525, "volume": 5924.0}, {"date": "2016-10-17", "close": 8.48182575, "volume": 3186.0}, {"date": "2016-10-18", "close": 8.4916495, "volume": 580.0}, {"date": "2016-10-19", "close": 8.443513125, "volume": 8617.0}, {"date": "2016-10-20", "close": 8.322681, "volume": 12093.0}, {"date": "2016-10-21", "close": 8.6449, "volume": 176175.0}, {"date": "2016-10-24", "close": 8.511297, "volume": 1186.0}, {"date": "2016-10-25", "close": 8.6724065, "volume": 7762.0}, {"date": "2016-10-26", "close": 8.511297, "volume": 2921.0}, {"date": "2016-10-27", "close": 8.50933225, "volume": 7568.0}, {"date": "2016-10-28", "close": 8.4680725, "volume": 6403.0}, {"date": "2016-10-31", "close": 8.6449, "volume": 1512.0}, {"date": "2016-11-02", "close": 8.5466625, "volume": 28431.0}, {"date": "2016-11-03", "close": 8.5466625, "volume": 2087.0}, {"date": "2016-11-04", "close": 8.448425, "volume": 6444.0}, {"date": "2016-11-07", "close": 8.4523545, "volume": 8642.0}, {"date": "2016-11-08", "close": 8.322681, "volume": 1766.0}, {"date": "2016-11-09", "close": 8.28142125, "volume": 15875.0}, {"date": "2016-11-10", "close": 8.29713925, "volume": 11905.0}, {"date": "2016-11-11", "close": 8.34036375, "volume": 8093.0}, {"date": "2016-11-14", "close": 8.36001125, "volume": 667.0}, {"date": "2016-11-15", "close": 8.41895375, "volume": 6724.0}, {"date": "2016-11-16", "close": 8.5466625, "volume": 5960.0}, {"date": "2016-11-17", "close": 8.5780985, "volume": 1003.0}, {"date": "2016-11-18", "close": 8.6449, "volume": 7329.0}, {"date": "2016-11-21", "close": 8.6449, "volume": 2260.0}, {"date": "2016-11-22", "close": 8.7431375, "volume": 27362.0}, {"date": "2016-11-23", "close": 8.84726925, "volume": 34839.0}, {"date": "2016-11-24", "close": 8.65472375, "volume": 223637.0}, {"date": "2016-11-25", "close": 8.448425, "volume": 134409.0}, {"date": "2016-11-28", "close": 8.6449, "volume": 229.0}, {"date": "2016-11-29", "close": 8.739208, "volume": 1970.0}, {"date": "2016-11-30", "close": 8.7431375, "volume": 204.0}, {"date": "2016-12-01", "close": 8.817798, "volume": 15630.0}, {"date": "2016-12-02", "close": 8.629182, "volume": 2835.0}, {"date": "2016-12-05", "close": 8.479861, "volume": 1313.0}, {"date": "2016-12-06", "close": 8.62328775, "volume": 2921.0}, {"date": "2016-12-07", "close": 8.6449, "volume": 1537.0}, {"date": "2016-12-08", "close": 8.7431375, "volume": 16806.0}, {"date": "2016-12-09", "close": 8.6449, "volume": 26762.0}, {"date": "2016-12-12", "close": 8.841375, "volume": 254.0}, {"date": "2016-12-13", "close": 8.5466625, "volume": 873053.0}, {"date": "2016-12-14", "close": 8.54862725, "volume": 106741.0}, {"date": "2016-12-15", "close": 8.7431375, "volume": 3003.0}, {"date": "2016-12-16", "close": 8.676336, "volume": 4474.0}, {"date": "2016-12-19", "close": 8.72349, "volume": 7451.0}, {"date": "2016-12-20", "close": 8.73331375, "volume": 2423.0}, {"date": "2016-12-21", "close": 8.71759575, "volume": 8525.0}, {"date": "2016-12-22", "close": 8.841375, "volume": 4448.0}, {"date": "2016-12-23", "close": 8.81583325, "volume": 4428314.0}, {"date": "2016-12-28", "close": 8.74510225, "volume": 494.0}, {"date": "2016-12-29", "close": 8.67437125, "volume": 5644.0}, {"date": "2016-12-30", "close": 8.81190375, "volume": 6771946.0}, {"date": "2017-01-03", "close": 8.841375, "volume": 9569.0}, {"date": "2017-01-04", "close": 8.841375, "volume": 17916.0}, {"date": "2017-01-05", "close": 8.841375, "volume": 1705.0}, {"date": "2017-01-06", "close": 9.03785, "volume": 2784.0}, {"date": "2017-01-09", "close": 9.03785, "volume": 229.0}, {"date": "2017-01-10", "close": 9.01230825, "volume": 1664.0}, {"date": "2017-01-11", "close": 9.124299, "volume": 6204.0}, {"date": "2017-01-13", "close": 8.841375, "volume": 1786.0}, {"date": "2017-01-16", "close": 8.87084625, "volume": 2170729.0}, {"date": "2017-01-17", "close": 8.841375, "volume": 9482.0}, {"date": "2017-01-18", "close": 8.79225625, "volume": 2311.0}, {"date": "2017-01-19", "close": 8.63507625, "volume": 6199.0}, {"date": "2017-01-20", "close": 8.48968475, "volume": 2479.0}, {"date": "2017-01-23", "close": 8.39930625, "volume": 32116.0}, {"date": "2017-01-24", "close": 8.393412, "volume": 14541.0}, {"date": "2017-01-25", "close": 8.4287775, "volume": 9457.0}, {"date": "2017-01-27", "close": 8.48968475, "volume": 2234.0}, {"date": "2017-01-30", "close": 8.85905775, "volume": 7533.0}, {"date": "2017-01-31", "close": 8.74903175, "volume": 10006.0}, {"date": "2017-02-01", "close": 8.8217275, "volume": 7482.0}, {"date": "2017-02-02", "close": 8.78832675, "volume": 17188.0}, {"date": "2017-02-03", "close": 8.54862725, "volume": 10826.0}, {"date": "2017-02-06", "close": 8.61935825, "volume": 5268.0}, {"date": "2017-02-07", "close": 8.597746, "volume": 7889.0}, {"date": "2017-02-08", "close": 8.6449, "volume": 31658.0}, {"date": "2017-02-09", "close": 8.605605, "volume": 18420.0}, {"date": "2017-02-10", "close": 8.51326175, "volume": 7762.0}, {"date": "2017-02-13", "close": 8.448425, "volume": 17962.0}, {"date": "2017-02-14", "close": 8.60364025, "volume": 28640.0}, {"date": "2017-02-15", "close": 8.45824875, "volume": 140827.0}, {"date": "2017-02-16", "close": 8.542733, "volume": 4270.0}, {"date": "2017-02-17", "close": 8.48968475, "volume": 6494.0}, {"date": "2017-02-20", "close": 8.6449, "volume": 3955.0}, {"date": "2017-02-21", "close": 8.56827475, "volume": 14470.0}, {"date": "2017-02-22", "close": 8.61542875, "volume": 34529.0}, {"date": "2017-02-23", "close": 8.4680725, "volume": 17427.0}, {"date": "2017-02-24", "close": 8.5073675, "volume": 5812.0}, {"date": "2017-02-27", "close": 8.448425, "volume": 835.0}, {"date": "2017-02-28", "close": 8.448425, "volume": 5110.0}, {"date": "2017-03-01", "close": 8.28535075, "volume": 14796.0}, {"date": "2017-03-02", "close": 8.291245, "volume": 9502.0}, {"date": "2017-03-03", "close": 8.30106875, "volume": 9253.0}, {"date": "2017-03-06", "close": 8.291245, "volume": 8062.0}, {"date": "2017-03-07", "close": 8.055475, "volume": 40886.0}, {"date": "2017-03-08", "close": 8.165501, "volume": 40254.0}, {"date": "2017-03-09", "close": 8.22247875, "volume": 450230.0}, {"date": "2017-03-10", "close": 8.17532475, "volume": 510182.0}, {"date": "2017-03-13", "close": 8.22247875, "volume": 11258.0}, {"date": "2017-03-14", "close": 8.17336, "volume": 5553.0}, {"date": "2017-03-15", "close": 8.17336, "volume": 137666.0}, {"date": "2017-03-16", "close": 8.1537125, "volume": 16654.0}, {"date": "2017-03-17", "close": 8.181219, "volume": 10551.0}, {"date": "2017-03-20", "close": 8.15174775, "volume": 13284.0}, {"date": "2017-03-21", "close": 8.09477, "volume": 13437.0}, {"date": "2017-03-22", "close": 8.08494625, "volume": 67545.0}, {"date": "2017-03-23", "close": 8.0751225, "volume": 7044.0}, {"date": "2017-03-24", "close": 8.055475, "volume": 2311.0}, {"date": "2017-03-27", "close": 8.055475, "volume": 1583.0}, {"date": "2017-03-28", "close": 8.0751225, "volume": 6321.0}, {"date": "2017-03-29", "close": 8.055475, "volume": 3990.0}, {"date": "2017-03-30", "close": 8.0358275, "volume": 8485.0}, {"date": "2017-03-31", "close": 8.04565125, "volume": 10118.0}, {"date": "2017-04-03", "close": 8.055475, "volume": 22466.0}, {"date": "2017-04-04", "close": 7.98670875, "volume": 11574.0}, {"date": "2017-04-05", "close": 7.9572375, "volume": 29261.0}, {"date": "2017-04-06", "close": 7.97884975, "volume": 2525700.0}, {"date": "2017-04-07", "close": 8.055475, "volume": 67958.0}, {"date": "2017-04-10", "close": 8.10459375, "volume": 24675.0}, {"date": "2017-04-11", "close": 8.1537125, "volume": 2148.0}, {"date": "2017-04-12", "close": 8.1537125, "volume": 6041.0}, {"date": "2017-04-13", "close": 8.1537125, "volume": 6474.0}, {"date": "2017-04-18", "close": 8.1537125, "volume": 7497.0}, {"date": "2017-04-19", "close": 8.1537125, "volume": 10607.0}, {"date": "2017-04-20", "close": 8.11638225, "volume": 1318.0}, {"date": "2017-04-21", "close": 8.09477, "volume": 13992.0}, {"date": "2017-04-24", "close": 8.01618, "volume": 20817.0}, {"date": "2017-04-26", "close": 8.09477, "volume": 2229.0}, {"date": "2017-04-27", "close": 8.055475, "volume": 12185.0}, {"date": "2017-04-28", "close": 8.03386275, "volume": 1705.0}, {"date": "2017-05-01", "close": 8.05351025, "volume": 13824.0}, {"date": "2017-05-02", "close": 7.9808145, "volume": 33348.0}, {"date": "2017-05-03", "close": 7.9572375, "volume": 34305.0}, {"date": "2017-05-04", "close": 7.93759, "volume": 30665.0}, {"date": "2017-05-05", "close": 7.914013, "volume": 16531.0}, {"date": "2017-05-08", "close": 7.898295, "volume": 49416.0}, {"date": "2017-05-09", "close": 7.95527275, "volume": 28299.0}, {"date": "2017-05-10", "close": 7.953308, "volume": 449574.0}, {"date": "2017-05-11", "close": 7.99849725, "volume": 9813.0}, {"date": "2017-05-12", "close": 7.9965325, "volume": 9146.0}, {"date": "2017-05-15", "close": 7.90025975, "volume": 9116.0}, {"date": "2017-05-16", "close": 8.01028575, "volume": 1003.0}, {"date": "2017-05-17", "close": 7.898295, "volume": 10088.0}, {"date": "2017-05-18", "close": 7.898295, "volume": 590.0}, {"date": "2017-05-19", "close": 7.94741375, "volume": 1654.0}, {"date": "2017-05-22", "close": 7.99063825, "volume": 891.0}, {"date": "2017-05-23", "close": 7.93759, "volume": 4754.0}, {"date": "2017-05-24", "close": 8.08887575, "volume": 1634.0}, {"date": "2017-05-25", "close": 8.05351025, "volume": 6423.0}, {"date": "2017-05-26", "close": 7.9415195, "volume": 4423.0}, {"date": "2017-05-29", "close": 7.9808145, "volume": 3293.0}, {"date": "2017-05-30", "close": 7.99849725, "volume": 7762.0}, {"date": "2017-05-31", "close": 7.95527275, "volume": 13844.0}, {"date": "2017-06-01", "close": 7.859, "volume": 6617.0}, {"date": "2017-06-02", "close": 7.93562525, "volume": 11783.0}, {"date": "2017-06-05", "close": 7.77058625, "volume": 18099.0}, {"date": "2017-06-06", "close": 7.78041, "volume": 3237.0}, {"date": "2017-06-07", "close": 7.764692, "volume": 144588.0}, {"date": "2017-06-08", "close": 7.8393525, "volume": 4398.0}, {"date": "2017-06-09", "close": 7.76272725, "volume": 6866.0}, {"date": "2017-06-13", "close": 7.86882375, "volume": 36096.0}, {"date": "2017-06-14", "close": 7.8707885, "volume": 1705.0}, {"date": "2017-06-15", "close": 8.09280525, "volume": 5767.0}, {"date": "2017-06-16", "close": 7.9179425, "volume": 54948.0}, {"date": "2017-06-19", "close": 7.78237475, "volume": 18150.0}, {"date": "2017-06-20", "close": 8.15174775, "volume": 15193.0}, {"date": "2017-06-21", "close": 7.819705, "volume": 15279.0}, {"date": "2017-06-22", "close": 7.859, "volume": 19448.0}, {"date": "2017-06-23", "close": 8.33054, "volume": 75750.0}, {"date": "2017-06-26", "close": 8.3266105, "volume": 39598.0}, {"date": "2017-06-27", "close": 8.10459375, "volume": 2392.0}, {"date": "2017-06-28", "close": 8.17336, "volume": 18399.0}, {"date": "2017-06-29", "close": 8.1930075, "volume": 56750.0}, {"date": "2017-06-30", "close": 8.25195, "volume": 30151.0}, {"date": "2017-07-03", "close": 8.2715975, "volume": 309897.0}, {"date": "2017-07-04", "close": 8.2323025, "volume": 301998.0}, {"date": "2017-07-05", "close": 8.10459375, "volume": 4535.0}, {"date": "2017-07-06", "close": 8.26177375, "volume": 5502.0}, {"date": "2017-07-07", "close": 8.09477, "volume": 12765.0}, {"date": "2017-07-10", "close": 8.24998525, "volume": 6001.0}, {"date": "2017-07-11", "close": 8.25195, "volume": 4224.0}, {"date": "2017-07-12", "close": 8.28928025, "volume": 614699.0}, {"date": "2017-07-13", "close": 8.291245, "volume": 7859.0}, {"date": "2017-07-17", "close": 8.4130595, "volume": 9905.0}, {"date": "2017-07-18", "close": 8.589887, "volume": 13213.0}, {"date": "2017-07-19", "close": 8.527015, "volume": 5965.0}, {"date": "2017-07-20", "close": 8.527015, "volume": 6561.0}, {"date": "2017-07-21", "close": 8.5859575, "volume": 8876.0}, {"date": "2017-07-24", "close": 8.605605, "volume": 13401.0}, {"date": "2017-07-25", "close": 8.5623805, "volume": 2331.0}, {"date": "2017-07-26", "close": 8.542733, "volume": 3186.0}, {"date": "2017-07-27", "close": 8.503438, "volume": 7131.0}, {"date": "2017-07-28", "close": 8.448425, "volume": 6255.0}, {"date": "2017-07-31", "close": 8.3108925, "volume": 15910.0}, {"date": "2017-08-01", "close": 8.3108925, "volume": 41573.0}, {"date": "2017-08-03", "close": 8.43467175, "volume": 8118.0}, {"date": "2017-08-04", "close": 8.49361425, "volume": 4275.0}, {"date": "2017-08-07", "close": 8.49754375, "volume": 6153.0}, {"date": "2017-08-08", "close": 8.40913, "volume": 7584.0}, {"date": "2017-08-09", "close": 8.49361425, "volume": 2647.0}, {"date": "2017-08-10", "close": 8.49754375, "volume": 7171.0}, {"date": "2017-08-11", "close": 8.38358825, "volume": 100221.0}, {"date": "2017-08-14", "close": 8.338399, "volume": 6082.0}, {"date": "2017-08-15", "close": 8.3894825, "volume": 14989.0}, {"date": "2017-08-16", "close": 7.92776625, "volume": 10190.0}, {"date": "2017-08-17", "close": 8.1537125, "volume": 665698.0}, {"date": "2017-08-18", "close": 8.063334, "volume": 7202.0}, {"date": "2017-08-21", "close": 8.25195, "volume": 1549770.0}, {"date": "2017-08-22", "close": 8.25195, "volume": 21901.0}, {"date": "2017-08-23", "close": 8.18318375, "volume": 14027.0}, {"date": "2017-08-24", "close": 8.1772895, "volume": 5461.0}, {"date": "2017-08-25", "close": 8.18711325, "volume": 2173.0}, {"date": "2017-08-28", "close": 8.17336, "volume": 13829.0}, {"date": "2017-08-29", "close": 7.93759, "volume": 50821.0}, {"date": "2017-08-30", "close": 8.055475, "volume": 14536.0}, {"date": "2017-08-31", "close": 8.30106875, "volume": 71862.0}, {"date": "2017-09-01", "close": 8.32071625, "volume": 142054.0}, {"date": "2017-09-04", "close": 8.3501875, "volume": 21153.0}, {"date": "2017-09-05", "close": 8.5073675, "volume": 14602.0}, {"date": "2017-09-06", "close": 8.212655, "volume": 50597.0}, {"date": "2017-09-07", "close": 8.1537125, "volume": 48602.0}, {"date": "2017-09-08", "close": 8.12424125, "volume": 21921.0}, {"date": "2017-09-11", "close": 8.11245275, "volume": 49670.0}, {"date": "2017-09-12", "close": 8.27356225, "volume": 10831.0}, {"date": "2017-09-13", "close": 8.40913, "volume": 17926.0}, {"date": "2017-09-14", "close": 8.40913, "volume": 30095.0}, {"date": "2017-09-15", "close": 8.09477, "volume": 43237.0}, {"date": "2017-09-18", "close": 8.33054, "volume": 14093.0}, {"date": "2017-09-19", "close": 8.26177375, "volume": 10826.0}, {"date": "2017-09-20", "close": 8.29320975, "volume": 17325.0}, {"date": "2017-09-21", "close": 8.33054, "volume": 209655.0}, {"date": "2017-09-22", "close": 8.2794565, "volume": 214256.0}, {"date": "2017-09-25", "close": 8.39930625, "volume": 9284.0}, {"date": "2017-09-26", "close": 8.4052005, "volume": 8535.0}, {"date": "2017-09-27", "close": 8.41109475, "volume": 11080.0}, {"date": "2017-09-28", "close": 8.448425, "volume": 83018.0}, {"date": "2017-09-29", "close": 8.421900875, "volume": 11345.0}, {"date": "2017-10-02", "close": 8.40913, "volume": 9187.0}, {"date": "2017-10-03", "close": 8.48575525, "volume": 16343.0}, {"date": "2017-10-04", "close": 8.495579, "volume": 13839.0}, {"date": "2017-10-05", "close": 8.47789625, "volume": 18827.0}, {"date": "2017-10-06", "close": 8.48772, "volume": 23011.0}, {"date": "2017-10-09", "close": 8.6409705, "volume": 26064.0}, {"date": "2017-10-10", "close": 8.57613375, "volume": 23718.0}, {"date": "2017-10-11", "close": 8.53683875, "volume": 14210.0}, {"date": "2017-10-12", "close": 8.54076825, "volume": 6774.0}, {"date": "2017-10-13", "close": 8.4916495, "volume": 6342.0}, {"date": "2017-10-16", "close": 8.56631, "volume": 7787.0}, {"date": "2017-10-17", "close": 8.5309445, "volume": 15157.0}, {"date": "2017-10-18", "close": 8.558451, "volume": 1023.0}, {"date": "2017-10-19", "close": 8.5859575, "volume": 733.0}, {"date": "2017-10-20", "close": 8.582028, "volume": 1201.0}, {"date": "2017-10-23", "close": 8.5073675, "volume": 8449.0}, {"date": "2017-10-24", "close": 8.527015, "volume": 10358.0}, {"date": "2017-10-25", "close": 8.54076825, "volume": 5415.0}, {"date": "2017-10-26", "close": 8.6645475, "volume": 1196279.0}, {"date": "2017-10-27", "close": 8.6449, "volume": 9095.0}, {"date": "2017-10-30", "close": 8.72349, "volume": 280270.0}, {"date": "2017-10-31", "close": 8.70187775, "volume": 1023194.0}, {"date": "2017-11-01", "close": 8.684195, "volume": 1474488.0}, {"date": "2017-11-02", "close": 8.684195, "volume": 17310.0}, {"date": "2017-11-03", "close": 8.79618575, "volume": 11187.0}, {"date": "2017-11-06", "close": 8.754926, "volume": 44036.0}, {"date": "2017-11-07", "close": 8.841375, "volume": 2021.0}, {"date": "2017-11-08", "close": 8.7824325, "volume": 24487.0}, {"date": "2017-11-09", "close": 8.841375, "volume": 12821.0}, {"date": "2017-11-10", "close": 8.8138685, "volume": 282341.0}, {"date": "2017-11-13", "close": 8.8295865, "volume": 3649.0}, {"date": "2017-11-14", "close": 9.03785, "volume": 17051.0}, {"date": "2017-11-15", "close": 9.11644, "volume": 10994.0}, {"date": "2017-11-16", "close": 9.281479, "volume": 1879491.0}, {"date": "2017-11-17", "close": 9.30309125, "volume": 44286.0}, {"date": "2017-11-20", "close": 9.29523225, "volume": 10587.0}, {"date": "2017-11-21", "close": 9.1753825, "volume": 25153.0}, {"date": "2017-11-22", "close": 9.29130275, "volume": 1091844.0}, {"date": "2017-11-23", "close": 9.21664225, "volume": 8693.0}, {"date": "2017-11-24", "close": 9.16162925, "volume": 6540.0}, {"date": "2017-11-27", "close": 9.42097625, "volume": 30686.0}, {"date": "2017-11-28", "close": 9.3875755, "volume": 14165.0}, {"date": "2017-11-29", "close": 9.399364, "volume": 11686.0}, {"date": "2017-11-30", "close": 9.4308, "volume": 5110.0}, {"date": "2017-12-01", "close": 9.1911005, "volume": 7950.0}, {"date": "2017-12-04", "close": 9.39346975, "volume": 401619.0}, {"date": "2017-12-05", "close": 9.3482805, "volume": 12566.0}, {"date": "2017-12-06", "close": 9.328633, "volume": 4520.0}, {"date": "2017-12-07", "close": 9.1439465, "volume": 25958.0}, {"date": "2017-12-08", "close": 9.26379625, "volume": 876809.0}, {"date": "2017-12-11", "close": 9.20485375, "volume": 875959.0}, {"date": "2017-12-12", "close": 9.320774, "volume": 13091.0}, {"date": "2017-12-13", "close": 9.27558475, "volume": 1486.0}, {"date": "2017-12-14", "close": 9.391505, "volume": 24212.0}, {"date": "2017-12-15", "close": 9.38561075, "volume": 59875.0}, {"date": "2017-12-29", "close": 9.46025199, "volume": 9714.0}, {"date": "2018-01-02", "close": 9.5290181, "volume": 36189.0}, {"date": "2018-01-03", "close": 9.5290181, "volume": 33217.0}, {"date": "2018-01-04", "close": 9.5290181, "volume": 22519.0}, {"date": "2018-01-05", "close": 9.5290181, "volume": 11118.0}, {"date": "2018-01-08", "close": 9.5290181, "volume": 22179.0}, {"date": "2018-01-09", "close": 9.51919437, "volume": 43865.0}, {"date": "2018-01-10", "close": 9.3325435, "volume": 38784.0}, {"date": "2018-01-11", "close": 9.5290181, "volume": 3296.0}, {"date": "2018-01-12", "close": 9.38166215, "volume": 21767.0}, {"date": "2018-01-15", "close": 9.54866556, "volume": 62451.0}, {"date": "2018-01-16", "close": 9.5290181, "volume": 24058.0}, {"date": "2018-01-17", "close": 9.49954691, "volume": 98563.0}, {"date": "2018-01-18", "close": 9.51919437, "volume": 9390.0}, {"date": "2018-01-19", "close": 9.5290181, "volume": 7814.0}, {"date": "2018-01-22", "close": 9.49954691, "volume": 10480.0}, {"date": "2018-01-23", "close": 9.47989945, "volume": 15729.0}, {"date": "2018-01-24", "close": 9.47989945, "volume": 638405.0}, {"date": "2018-01-25", "close": 9.5290181, "volume": 125196.0}, {"date": "2018-01-29", "close": 9.5290181, "volume": 12513.0}, {"date": "2018-01-30", "close": 9.5290181, "volume": 18475.0}, {"date": "2018-01-31", "close": 9.37183842, "volume": 6430.0}, {"date": "2018-02-01", "close": 9.5290181, "volume": 16020.0}, {"date": "2018-02-02", "close": 9.38166215, "volume": 1039329.0}, {"date": "2018-02-05", "close": 9.56831302, "volume": 51094.0}, {"date": "2018-02-06", "close": 9.47989945, "volume": 50090.0}, {"date": "2018-02-07", "close": 9.5290181, "volume": 25428.0}, {"date": "2018-02-08", "close": 9.5290181, "volume": 25454.0}, {"date": "2018-02-09", "close": 9.45042826, "volume": 24582.0}, {"date": "2018-02-12", "close": 9.5290181, "volume": 32755.0}, {"date": "2018-02-13", "close": 9.5290181, "volume": 15347.0}, {"date": "2018-02-14", "close": 9.50937064, "volume": 97333.0}, {"date": "2018-02-15", "close": 9.4307808, "volume": 15090.0}, {"date": "2018-02-16", "close": 9.44060453, "volume": 29710.0}, {"date": "2018-02-19", "close": 9.5290181, "volume": 7124.0}, {"date": "2018-02-20", "close": 9.49954691, "volume": 34495.0}, {"date": "2018-02-21", "close": 9.38166215, "volume": 37204.0}, {"date": "2018-02-22", "close": 9.5290181, "volume": 14993.0}, {"date": "2018-02-23", "close": 9.5290181, "volume": 42856.0}, {"date": "2018-02-26", "close": 9.90231984, "volume": 25508.0}, {"date": "2018-02-27", "close": 9.87284865, "volume": 20570.0}, {"date": "2018-02-28", "close": 9.91214357, "volume": 39177.0}, {"date": "2018-03-01", "close": 9.90231984, "volume": 14069.0}, {"date": "2018-03-02", "close": 9.9219673, "volume": 23891.0}, {"date": "2018-03-05", "close": 10.2166792, "volume": 47797.0}, {"date": "2018-03-06", "close": 10.1184419, "volume": 22665.0}, {"date": "2018-03-07", "close": 10.16756055, "volume": 30629.0}, {"date": "2018-03-08", "close": 10.16756055, "volume": 12918.0}, {"date": "2018-03-09", "close": 10.3149165, "volume": 58395.0}, {"date": "2018-03-12", "close": 10.17738428, "volume": 7516.0}, {"date": "2018-03-13", "close": 10.06932325, "volume": 24567.0}, {"date": "2018-03-14", "close": 10.30509277, "volume": 840690.0}, {"date": "2018-03-15", "close": 10.806103, "volume": 24136.0}, {"date": "2018-03-16", "close": 10.56050975, "volume": 41414.0}, {"date": "2018-03-19", "close": 10.89451657, "volume": 16368.0}, {"date": "2018-03-20", "close": 10.66857078, "volume": 48372.0}, {"date": "2018-03-21", "close": 10.65874705, "volume": 22005.0}, {"date": "2018-03-22", "close": 10.63909959, "volume": 32770.0}, {"date": "2018-03-23", "close": 10.5113911, "volume": 79346.0}, {"date": "2018-03-26", "close": 10.50156737, "volume": 27979.0}, {"date": "2018-03-27", "close": 10.36403515, "volume": 34199.0}, {"date": "2018-03-28", "close": 10.3149165, "volume": 15551.0}, {"date": "2018-03-29", "close": 10.53103856, "volume": 19872.0}, {"date": "2018-04-03", "close": 10.48191991, "volume": 25182.0}, {"date": "2018-04-04", "close": 10.55068602, "volume": 6420.0}, {"date": "2018-04-05", "close": 10.53103856, "volume": 169146.0}, {"date": "2018-04-06", "close": 10.53103856, "volume": 28693.0}, {"date": "2018-04-09", "close": 10.45244872, "volume": 12105.0}, {"date": "2018-04-10", "close": 10.53103856, "volume": 18979.0}, {"date": "2018-04-11", "close": 10.78645554, "volume": 10970.0}, {"date": "2018-04-12", "close": 10.65874705, "volume": 33309.0}, {"date": "2018-04-13", "close": 10.48191991, "volume": 17497.0}, {"date": "2018-04-16", "close": 10.49174364, "volume": 6787.0}, {"date": "2018-04-17", "close": 10.5113911, "volume": 203108.0}, {"date": "2018-04-18", "close": 10.5113911, "volume": 47207.0}, {"date": "2018-04-19", "close": 10.5113911, "volume": 29240.0}, {"date": "2018-04-20", "close": 10.37385888, "volume": 12259.0}, {"date": "2018-04-23", "close": 10.29526904, "volume": 20467.0}, {"date": "2018-04-24", "close": 10.46227245, "volume": 8441.0}, {"date": "2018-04-26", "close": 10.4131538, "volume": 15417.0}, {"date": "2018-04-27", "close": 10.34438769, "volume": 1108.0}, {"date": "2018-04-30", "close": 10.4131538, "volume": 15255.0}, {"date": "2018-05-01", "close": 10.53103856, "volume": 2286.0}, {"date": "2018-05-02", "close": 10.56050975, "volume": 6297.0}, {"date": "2018-05-03", "close": 10.55068602, "volume": 11998.0}, {"date": "2018-05-04", "close": 10.56050975, "volume": 17570.0}, {"date": "2018-05-09", "close": 12.1207, "volume": 663513.0}, {"date": "2018-05-10", "close": 11.922, "volume": 3997435.0}, {"date": "2018-05-11", "close": 11.971675, "volume": 134321.0}, {"date": "2018-05-14", "close": 12.02135, "volume": 297080.0}, {"date": "2018-05-15", "close": 12.071025, "volume": 80059.0}, {"date": "2018-05-16", "close": 12.22005, "volume": 248432.0}, {"date": "2018-05-17", "close": 12.1207, "volume": 142715.0}, {"date": "2018-05-18", "close": 12.16044, "volume": 472408.0}, {"date": "2018-05-21", "close": 12.22005, "volume": 359414.0}, {"date": "2018-05-22", "close": 12.369075, "volume": 619676.0}, {"date": "2018-05-23", "close": 12.57771, "volume": 104766.0}, {"date": "2018-05-24", "close": 12.5181, "volume": 332454.0}, {"date": "2018-05-25", "close": 12.448555, "volume": 316514.0}, {"date": "2018-05-28", "close": 12.1207, "volume": 205873.0}, {"date": "2018-05-29", "close": 11.82265, "volume": 282117.0}, {"date": "2018-05-30", "close": 11.56434, "volume": 409516.0}, {"date": "2018-05-31", "close": 11.812715, "volume": 206191.0}, {"date": "2018-06-01", "close": 11.96174, "volume": 226715.0}, {"date": "2018-06-04", "close": 12.5181, "volume": 112010.0}, {"date": "2018-06-05", "close": 12.20018, "volume": 131727.0}, {"date": "2018-06-06", "close": 12.16044, "volume": 130177.0}, {"date": "2018-06-07", "close": 12.06109, "volume": 63160.0}, {"date": "2018-06-08", "close": 12.1207, "volume": 116582.0}, {"date": "2018-06-12", "close": 12.16044, "volume": 582539.0}, {"date": "2018-06-13", "close": 12.170375, "volume": 218295.0}, {"date": "2018-06-14", "close": 12.20018, "volume": 755061.0}, {"date": "2018-06-15", "close": 12.190245, "volume": 96298.0}, {"date": "2018-06-18", "close": 12.16044, "volume": 62771.0}, {"date": "2018-06-19", "close": 12.190245, "volume": 66577.0}, {"date": "2018-06-20", "close": 12.1207, "volume": 76614.0}, {"date": "2018-06-21", "close": 12.22005, "volume": 82829.0}, {"date": "2018-06-22", "close": 12.369075, "volume": 1535534.0}, {"date": "2018-06-25", "close": 12.41875, "volume": 93365.0}, {"date": "2018-06-26", "close": 12.309465, "volume": 83145.0}, {"date": "2018-06-27", "close": 12.369075, "volume": 41542.0}, {"date": "2018-06-28", "close": 12.468425, "volume": 61642.0}, {"date": "2018-06-29", "close": 12.567775, "volume": 46519.0}, {"date": "2018-07-02", "close": 12.53797, "volume": 116562.0}, {"date": "2018-07-03", "close": 12.53797, "volume": 61309.0}, {"date": "2018-07-04", "close": 12.468425, "volume": 29433.0}, {"date": "2018-07-05", "close": 12.41875, "volume": 147533.0}, {"date": "2018-07-06", "close": 12.33927, "volume": 64540.0}, {"date": "2018-07-09", "close": 12.130635, "volume": 57080.0}, {"date": "2018-07-10", "close": 12.011415, "volume": 568521.0}, {"date": "2018-07-11", "close": 11.693495, "volume": 121545.0}, {"date": "2018-07-12", "close": 12.02135, "volume": 121779.0}, {"date": "2018-07-13", "close": 12.02135, "volume": 38580.0}, {"date": "2018-07-16", "close": 12.02135, "volume": 100356.0}, {"date": "2018-07-17", "close": 12.1207, "volume": 64958.0}, {"date": "2018-07-18", "close": 12.02135, "volume": 75111.0}, {"date": "2018-07-19", "close": 12.02135, "volume": 145598.0}, {"date": "2018-07-20", "close": 12.369075, "volume": 105586.0}, {"date": "2018-07-23", "close": 12.5181, "volume": 138813.0}, {"date": "2018-07-24", "close": 12.488295, "volume": 196299.0}, {"date": "2018-07-25", "close": 12.49823, "volume": 227817.0}, {"date": "2018-07-26", "close": 12.5181, "volume": 121021.0}, {"date": "2018-07-27", "close": 12.428685, "volume": 96282.0}, {"date": "2018-07-30", "close": 12.369075, "volume": 98093.0}, {"date": "2018-07-31", "close": 12.16044, "volume": 141193.0}, {"date": "2018-08-01", "close": 12.170375, "volume": 104631.0}, {"date": "2018-08-02", "close": 12.210115, "volume": 116183.0}, {"date": "2018-08-03", "close": 12.349205, "volume": 90835.0}, {"date": "2018-08-06", "close": 12.39888, "volume": 84384.0}, {"date": "2018-08-07", "close": 12.408815, "volume": 129274.0}, {"date": "2018-08-08", "close": 12.3194, "volume": 73908.0}, {"date": "2018-08-09", "close": 12.3194, "volume": 66332.0}, {"date": "2018-08-10", "close": 12.35914, "volume": 94662.0}, {"date": "2018-08-13", "close": 12.29953, "volume": 57266.0}, {"date": "2018-08-14", "close": 12.408815, "volume": 178342.0}, {"date": "2018-08-15", "close": 12.41875, "volume": 219978.0}, {"date": "2018-08-16", "close": 12.547905, "volume": 236792.0}, {"date": "2018-08-17", "close": 12.528035, "volume": 114532.0}, {"date": "2018-08-20", "close": 12.59758, "volume": 81204.0}, {"date": "2018-08-21", "close": 12.508165, "volume": 82856.0}, {"date": "2018-08-22", "close": 12.468425, "volume": 40581.0}, {"date": "2018-08-23", "close": 12.5181, "volume": 115552.0}, {"date": "2018-08-24", "close": 12.5181, "volume": 50680.0}, {"date": "2018-08-27", "close": 12.488295, "volume": 30041.0}, {"date": "2018-08-28", "close": 12.488295, "volume": 79941.0}, {"date": "2018-08-29", "close": 12.369075, "volume": 84133.0}, {"date": "2018-08-30", "close": 12.1207, "volume": 152181.0}, {"date": "2018-08-31", "close": 12.488295, "volume": 328726.0}, {"date": "2018-09-03", "close": 12.61745, "volume": 219312.0}, {"date": "2018-09-04", "close": 12.428685, "volume": 59192.0}, {"date": "2018-09-05", "close": 12.408815, "volume": 179139.0}, {"date": "2018-09-06", "close": 12.289595, "volume": 164344.0}, {"date": "2018-09-07", "close": 12.18031, "volume": 90877.0}, {"date": "2018-09-10", "close": 11.96174, "volume": 140039.0}, {"date": "2018-09-11", "close": 11.812715, "volume": 251682.0}, {"date": "2018-09-12", "close": 11.772975, "volume": 81090.0}, {"date": "2018-09-13", "close": 11.653755, "volume": 155977.0}, {"date": "2018-09-14", "close": 11.693495, "volume": 241863.0}, {"date": "2018-09-17", "close": 11.62395, "volume": 116550.0}, {"date": "2018-09-18", "close": 11.574275, "volume": 135303.0}, {"date": "2018-09-19", "close": 11.38551, "volume": 579797.0}, {"date": "2018-09-20", "close": 11.355705, "volume": 66192.0}, {"date": "2018-09-21", "close": 11.296095, "volume": 140505.0}, {"date": "2018-09-24", "close": 11.216615, "volume": 249650.0}, {"date": "2018-09-25", "close": 11.216615, "volume": 229022.0}, {"date": "2018-09-26", "close": 11.1272, "volume": 173292.0}, {"date": "2018-09-27", "close": 11.36564, "volume": 113065.0}, {"date": "2018-09-28", "close": 11.256355, "volume": 79877.0}, {"date": "2018-10-01", "close": 11.137135, "volume": 106948.0}, {"date": "2018-10-02", "close": 11.10733, "volume": 160224.0}, {"date": "2018-10-03", "close": 10.958305, "volume": 152522.0}, {"date": "2018-10-04", "close": 10.938435, "volume": 233052.0}, {"date": "2018-10-05", "close": 11.077525, "volume": 69423.0}, {"date": "2018-10-08", "close": 11.1272, "volume": 98682.0}, {"date": "2018-10-09", "close": 10.978175, "volume": 88061.0}, {"date": "2018-10-10", "close": 10.819215, "volume": 92145.0}, {"date": "2018-10-11", "close": 10.7298, "volume": 704857.0}, {"date": "2018-10-12", "close": 10.80928, "volume": 83446.0}, {"date": "2018-10-15", "close": 10.699995, "volume": 92850.0}, {"date": "2018-10-16", "close": 10.51123, "volume": 93701.0}, {"date": "2018-10-17", "close": 10.78941, "volume": 107217.0}, {"date": "2018-10-18", "close": 10.67019, "volume": 127759.0}, {"date": "2018-10-19", "close": 10.640385, "volume": 67361.0}, {"date": "2018-10-22", "close": 10.41188, "volume": 277808.0}, {"date": "2018-10-23", "close": 10.262855, "volume": 487451.0}, {"date": "2018-10-24", "close": 10.23305, "volume": 168869.0}, {"date": "2018-10-25", "close": 9.87539, "volume": 403219.0}, {"date": "2018-10-26", "close": 10.07409, "volume": 175281.0}, {"date": "2018-10-29", "close": 10.262855, "volume": 125010.0}, {"date": "2018-10-30", "close": 10.25292, "volume": 182458.0}, {"date": "2018-10-31", "close": 10.322465, "volume": 176370.0}, {"date": "2018-11-01", "close": 10.302595, "volume": 66200.0}, {"date": "2018-11-02", "close": 10.35227, "volume": 87162.0}, {"date": "2018-11-05", "close": 10.21318, "volume": 42887.0}, {"date": "2018-11-06", "close": 10.15357, "volume": 36534.0}, {"date": "2018-11-07", "close": 10.1337, "volume": 45140.0}, {"date": "2018-11-08", "close": 10.481425, "volume": 52273.0}, {"date": "2018-11-09", "close": 10.7298, "volume": 414472.0}, {"date": "2018-11-12", "close": 10.7298, "volume": 169427.0}, {"date": "2018-11-13", "close": 10.799345, "volume": 257454.0}, {"date": "2018-11-14", "close": 10.49136, "volume": 125330.0}, {"date": "2018-11-15", "close": 10.699995, "volume": 130873.0}, {"date": "2018-11-16", "close": 10.61058, "volume": 230631.0}, {"date": "2018-11-19", "close": 10.779475, "volume": 126559.0}, {"date": "2018-11-20", "close": 10.481425, "volume": 95373.0}, {"date": "2018-11-21", "close": 10.05422, "volume": 1714935.0}, {"date": "2018-11-22", "close": 9.905195, "volume": 1136461.0}, {"date": "2018-11-23", "close": 9.935, "volume": 168869.0}, {"date": "2018-11-26", "close": 9.905195, "volume": 100474.0}, {"date": "2018-11-27", "close": 9.984675, "volume": 1413214.0}, {"date": "2018-11-28", "close": 9.984675, "volume": 149018.0}, {"date": "2018-11-29", "close": 10.203245, "volume": 2356575.0}, {"date": "2018-11-30", "close": 10.123765, "volume": 255378.0}, {"date": "2018-12-03", "close": 10.123765, "volume": 93192.0}, {"date": "2018-12-04", "close": 10.05422, "volume": 119827.0}, {"date": "2018-12-05", "close": 10.004545, "volume": 222554.0}, {"date": "2018-12-06", "close": 10.11383, "volume": 90878.0}, {"date": "2018-12-07", "close": 9.925065, "volume": 507987.0}, {"date": "2018-12-10", "close": 9.63695, "volume": 285828.0}, {"date": "2018-12-11", "close": 9.75617, "volume": 112158.0}, {"date": "2018-12-12", "close": 9.944935, "volume": 117642.0}, {"date": "2018-12-13", "close": 9.905195, "volume": 557610.0}, {"date": "2018-12-14", "close": 9.87539, "volume": 92799.0}, {"date": "2018-12-17", "close": 9.885325, "volume": 54625.0}, {"date": "2018-12-18", "close": 9.766105, "volume": 242727.0}, {"date": "2018-12-19", "close": 9.55747, "volume": 102203.0}, {"date": "2018-12-20", "close": 9.51773, "volume": 1231631.0}, {"date": "2018-12-21", "close": 9.45812, "volume": 223385.0}, {"date": "2018-12-24", "close": 9.7363, "volume": 40543.0}, {"date": "2018-12-27", "close": 9.79591, "volume": 61759.0}, {"date": "2018-12-28", "close": 9.95487, "volume": 70617.0}, {"date": "2018-12-31", "close": 9.885325, "volume": 43060.0}, {"date": "2019-01-02", "close": 9.686625, "volume": 56724.0}, {"date": "2019-01-03", "close": 9.5376, "volume": 33767.0}, {"date": "2019-01-04", "close": 9.388575, "volume": 105959.0}, {"date": "2019-01-07", "close": 9.65682, "volume": 28162.0}, {"date": "2019-01-08", "close": 9.77604, "volume": 421989.0}, {"date": "2019-01-09", "close": 9.81578, "volume": 116344.0}, {"date": "2019-01-10", "close": 9.686625, "volume": 25226.0}, {"date": "2019-01-11", "close": 9.55747, "volume": 47817.0}, {"date": "2019-01-14", "close": 9.47799, "volume": 38649.0}, {"date": "2019-01-15", "close": 9.507795, "volume": 35657.0}, {"date": "2019-01-16", "close": 9.607145, "volume": 92647.0}, {"date": "2019-01-17", "close": 9.65682, "volume": 39939.0}, {"date": "2019-01-18", "close": 9.79591, "volume": 1808902.0}, {"date": "2019-01-21", "close": 9.83565, "volume": 81889.0}, {"date": "2019-01-22", "close": 10.11383, "volume": 85039.0}, {"date": "2019-01-23", "close": 10.07409, "volume": 92787.0}, {"date": "2019-01-24", "close": 10.084025, "volume": 96520.0}, {"date": "2019-01-25", "close": 10.09396, "volume": 33250.0}, {"date": "2019-01-29", "close": 9.83565, "volume": 291016.0}, {"date": "2019-01-30", "close": 9.83565, "volume": 70390.0}, {"date": "2019-01-31", "close": 9.87539, "volume": 952663.0}, {"date": "2019-02-01", "close": 9.87539, "volume": 116536.0}, {"date": "2019-02-04", "close": 9.91513, "volume": 107563.0}, {"date": "2019-02-05", "close": 9.91513, "volume": 1054396.0}, {"date": "2019-02-06", "close": 10.11383, "volume": 30570.0}, {"date": "2019-02-07", "close": 10.27279, "volume": 102553.0}, {"date": "2019-02-08", "close": 10.103895, "volume": 60938.0}, {"date": "2019-02-11", "close": 10.11383, "volume": 35424.0}, {"date": "2019-02-12", "close": 10.282725, "volume": 57287.0}, {"date": "2019-02-13", "close": 10.51123, "volume": 62175.0}, {"date": "2019-02-14", "close": 10.41188, "volume": 70495.0}, {"date": "2019-02-15", "close": 10.541035, "volume": 104914.0}, {"date": "2019-02-18", "close": 10.3324, "volume": 118530.0}, {"date": "2019-02-19", "close": 10.183375, "volume": 47578.0}, {"date": "2019-02-20", "close": 10.183375, "volume": 52215.0}, {"date": "2019-02-21", "close": 10.242985, "volume": 75920.0}, {"date": "2019-02-22", "close": 10.342335, "volume": 50767.0}, {"date": "2019-02-25", "close": 10.63045, "volume": 141112.0}, {"date": "2019-02-26", "close": 10.541035, "volume": 91490.0}, {"date": "2019-02-27", "close": 10.5311, "volume": 514346.0}, {"date": "2019-02-28", "close": 10.37214, "volume": 285843.0}, {"date": "2019-03-01", "close": 10.282725, "volume": 184203.0}, {"date": "2019-03-04", "close": 10.17344, "volume": 111120.0}, {"date": "2019-03-05", "close": 9.95487, "volume": 286984.0}, {"date": "2019-03-06", "close": 9.885325, "volume": 236252.0}, {"date": "2019-03-07", "close": 9.89526, "volume": 590180.0}, {"date": "2019-03-08", "close": 9.95487, "volume": 897481.0}, {"date": "2019-03-11", "close": 9.75617, "volume": 94151.0}, {"date": "2019-03-12", "close": 9.7363, "volume": 150515.0}, {"date": "2019-03-13", "close": 9.71643, "volume": 167315.0}, {"date": "2019-03-14", "close": 9.7363, "volume": 68095.0}, {"date": "2019-03-15", "close": 9.925065, "volume": 152230.0}, {"date": "2019-03-18", "close": 9.885325, "volume": 93238.0}, {"date": "2019-03-19", "close": 9.925065, "volume": 59697.0}, {"date": "2019-03-20", "close": 9.785975, "volume": 93779.0}, {"date": "2019-03-21", "close": 9.77604, "volume": 78808.0}, {"date": "2019-03-22", "close": 9.925065, "volume": 72494.0}, {"date": "2019-03-25", "close": 9.825715, "volume": 83114.0}, {"date": "2019-03-26", "close": 9.925065, "volume": 53973.0}, {"date": "2019-03-27", "close": 9.75617, "volume": 98418.0}, {"date": "2019-03-28", "close": 9.75617, "volume": 41333.0}, {"date": "2019-03-29", "close": 9.79591, "volume": 75968.0}, {"date": "2019-04-01", "close": 10.004545, "volume": 75257.0}, {"date": "2019-04-02", "close": 9.944935, "volume": 74500.0}, {"date": "2019-04-03", "close": 10.123765, "volume": 146735.0}, {"date": "2019-04-04", "close": 9.964805, "volume": 583586.0}, {"date": "2019-04-05", "close": 9.885325, "volume": 1800073.0}, {"date": "2019-04-08", "close": 10.01448, "volume": 147922.0}, {"date": "2019-04-09", "close": 9.905195, "volume": 185011.0}, {"date": "2019-04-10", "close": 9.925065, "volume": 18462.0}, {"date": "2019-04-11", "close": 9.935, "volume": 139511.0}, {"date": "2019-04-12", "close": 9.984675, "volume": 66683.0}, {"date": "2019-04-15", "close": 9.944935, "volume": 79756.0}, {"date": "2019-04-16", "close": 9.944935, "volume": 48220.0}, {"date": "2019-04-17", "close": 10.004545, "volume": 48839.0}, {"date": "2019-04-18", "close": 10.103895, "volume": 82132.0}, {"date": "2019-04-23", "close": 10.25292, "volume": 48450.0}, {"date": "2019-04-24", "close": 10.27279, "volume": 42984.0}, {"date": "2019-04-26", "close": 10.37214, "volume": 638693.0}, {"date": "2019-04-29", "close": 10.29266, "volume": 68587.0}, {"date": "2019-04-30", "close": 10.25292, "volume": 47380.0}, {"date": "2019-05-01", "close": 10.29266, "volume": 39928.0}, {"date": "2019-05-02", "close": 10.31253, "volume": 47014.0}, {"date": "2019-05-03", "close": 10.302595, "volume": 71987.0}, {"date": "2019-05-06", "close": 10.322465, "volume": 33335.0}, {"date": "2019-05-07", "close": 10.342335, "volume": 697206.0}, {"date": "2019-05-08", "close": 10.21318, "volume": 49481.0}, {"date": "2019-05-09", "close": 10.302595, "volume": 40927.0}, {"date": "2019-05-10", "close": 10.302595, "volume": 29045.0}, {"date": "2019-05-13", "close": 9.935, "volume": 204608.0}, {"date": "2019-05-14", "close": 9.785975, "volume": 385911.0}, {"date": "2019-05-15", "close": 9.85552, "volume": 62973.0}, {"date": "2019-05-16", "close": 9.87539, "volume": 59851.0}, {"date": "2019-05-17", "close": 10.03435, "volume": 48971.0}, {"date": "2019-05-20", "close": 10.103895, "volume": 42948.0}, {"date": "2019-05-21", "close": 10.123765, "volume": 56299.0}, {"date": "2019-05-22", "close": 10.322465, "volume": 61981.0}, {"date": "2019-05-23", "close": 10.282725, "volume": 674695.0}, {"date": "2019-05-24", "close": 10.203245, "volume": 56269.0}, {"date": "2019-05-27", "close": 10.183375, "volume": 129997.0}, {"date": "2019-05-28", "close": 10.322465, "volume": 70976.0}, {"date": "2019-05-29", "close": 10.382075, "volume": 48327.0}, {"date": "2019-05-30", "close": 10.41188, "volume": 99345.0}, {"date": "2019-05-31", "close": 10.31253, "volume": 65158.0}, {"date": "2019-06-03", "close": 10.302595, "volume": 53809.0}, {"date": "2019-06-04", "close": 10.11383, "volume": 54762.0}, {"date": "2019-06-05", "close": 10.07409, "volume": 67665.0}, {"date": "2019-06-06", "close": 10.09396, "volume": 59053.0}, {"date": "2019-06-07", "close": 10.25292, "volume": 75291.0}, {"date": "2019-06-11", "close": 10.223115, "volume": 90336.0}, {"date": "2019-06-12", "close": 10.27279, "volume": 82887.0}, {"date": "2019-06-13", "close": 10.183375, "volume": 605783.0}, {"date": "2019-06-14", "close": 10.09396, "volume": 624054.0}, {"date": "2019-06-17", "close": 9.785975, "volume": 278446.0}, {"date": "2019-06-18", "close": 9.79591, "volume": 117093.0}, {"date": "2019-06-19", "close": 9.925065, "volume": 97978.0}, {"date": "2019-06-20", "close": 10.01448, "volume": 360782.0}, {"date": "2019-06-21", "close": 9.83565, "volume": 143702.0}, {"date": "2019-06-24", "close": 9.75617, "volume": 44064.0}, {"date": "2019-06-25", "close": 9.67669, "volume": 81741.0}, {"date": "2019-06-26", "close": 9.59721, "volume": 52452.0}, {"date": "2019-06-27", "close": 9.627015, "volume": 67348.0}, {"date": "2019-06-28", "close": 9.69656, "volume": 55949.0}, {"date": "2019-07-01", "close": 9.865455, "volume": 69392.0}, {"date": "2019-07-02", "close": 9.87539, "volume": 45489.0}, {"date": "2019-07-03", "close": 9.7363, "volume": 61455.0}, {"date": "2019-07-04", "close": 9.706495, "volume": 47200.0}, {"date": "2019-07-05", "close": 9.805845, "volume": 720746.0}, {"date": "2019-07-08", "close": 9.785975, "volume": 38647.0}, {"date": "2019-07-09", "close": 9.706495, "volume": 96614.0}, {"date": "2019-07-10", "close": 10.302595, "volume": 145753.0}, {"date": "2019-07-11", "close": 10.15357, "volume": 77492.0}, {"date": "2019-07-12", "close": 10.11383, "volume": 32146.0}, {"date": "2019-07-15", "close": 10.084025, "volume": 34719.0}, {"date": "2019-07-16", "close": 10.044285, "volume": 24996.0}, {"date": "2019-07-17", "close": 10.203245, "volume": 54980.0}, {"date": "2019-07-18", "close": 10.421815, "volume": 179949.0}, {"date": "2019-07-19", "close": 10.401945, "volume": 1048769.0}, {"date": "2019-07-22", "close": 10.41188, "volume": 63073.0}, {"date": "2019-07-23", "close": 10.3324, "volume": 74360.0}, {"date": "2019-07-24", "close": 10.3324, "volume": 140552.0}, {"date": "2019-07-25", "close": 10.23305, "volume": 1160361.0}, {"date": "2019-07-26", "close": 10.43175, "volume": 94059.0}, {"date": "2019-07-29", "close": 10.3324, "volume": 37140.0}, {"date": "2019-07-30", "close": 10.39201, "volume": 560089.0}, {"date": "2019-07-31", "close": 10.461555, "volume": 379302.0}, {"date": "2019-08-01", "close": 10.3324, "volume": 69440.0}, {"date": "2019-08-02", "close": 10.183375, "volume": 32463.0}, {"date": "2019-08-05", "close": 9.935, "volume": 180526.0}, {"date": "2019-08-06", "close": 9.77604, "volume": 520841.0}, {"date": "2019-08-07", "close": 10.183375, "volume": 228663.0}, {"date": "2019-08-08", "close": 10.004545, "volume": 71055.0}, {"date": "2019-08-09", "close": 10.004545, "volume": 26838.0}, {"date": "2019-08-12", "close": 10.09396, "volume": 27388.0}, {"date": "2019-08-13", "close": 10.044285, "volume": 76487.0}, {"date": "2019-08-14", "close": 10.1337, "volume": 193369.0}, {"date": "2019-08-15", "close": 10.024415, "volume": 42788.0}, {"date": "2019-08-16", "close": 9.935, "volume": 138911.0}, {"date": "2019-08-19", "close": 10.123765, "volume": 172813.0}, {"date": "2019-08-20", "close": 10.15357, "volume": 26032.0}, {"date": "2019-08-21", "close": 10.11383, "volume": 33197.0}, {"date": "2019-08-22", "close": 10.163505, "volume": 247917.0}, {"date": "2019-08-23", "close": 10.183375, "volume": 254962.0}, {"date": "2019-08-26", "close": 10.05422, "volume": 157131.0}, {"date": "2019-08-27", "close": 9.99461, "volume": 142345.0}, {"date": "2019-08-28", "close": 10.1337, "volume": 47803.0}, {"date": "2019-08-29", "close": 9.935, "volume": 1526677.0}, {"date": "2019-08-30", "close": 9.89526, "volume": 1851863.0}, {"date": "2019-09-02", "close": 9.766105, "volume": 68857.0}, {"date": "2019-09-03", "close": 9.964805, "volume": 85605.0}, {"date": "2019-09-04", "close": 9.97474, "volume": 669413.0}, {"date": "2019-09-05", "close": 10.43175, "volume": 358877.0}, {"date": "2019-09-06", "close": 10.63045, "volume": 344320.0}, {"date": "2019-09-09", "close": 10.779475, "volume": 154743.0}, {"date": "2019-09-10", "close": 10.7298, "volume": 278409.0}, {"date": "2019-09-11", "close": 10.799345, "volume": 3307346.0}, {"date": "2019-09-12", "close": 10.82915, "volume": 55090.0}, {"date": "2019-09-13", "close": 10.82915, "volume": 39247.0}, {"date": "2019-09-16", "close": 10.82915, "volume": 70839.0}, {"date": "2019-09-17", "close": 10.839085, "volume": 102502.0}, {"date": "2019-09-18", "close": 10.680125, "volume": 46328.0}, {"date": "2019-09-19", "close": 10.799345, "volume": 94757.0}, {"date": "2019-09-20", "close": 10.839085, "volume": 63810.0}, {"date": "2019-09-23", "close": 10.82915, "volume": 44276.0}, {"date": "2019-09-24", "close": 10.70993, "volume": 121961.0}, {"date": "2019-09-25", "close": 10.61058, "volume": 176065.0}, {"date": "2019-09-26", "close": 10.7298, "volume": 44670.0}, {"date": "2019-09-27", "close": 10.69006, "volume": 37077.0}, {"date": "2019-09-30", "close": 10.76954, "volume": 43964.0}, {"date": "2019-10-01", "close": 10.7298, "volume": 34620.0}, {"date": "2019-10-02", "close": 10.7298, "volume": 70632.0}, {"date": "2019-10-03", "close": 10.59071, "volume": 74744.0}, {"date": "2019-10-04", "close": 10.541035, "volume": 57734.0}, {"date": "2019-10-07", "close": 10.560905, "volume": 37901.0}, {"date": "2019-10-08", "close": 10.461555, "volume": 113673.0}, {"date": "2019-10-09", "close": 10.43175, "volume": 165699.0}, {"date": "2019-10-10", "close": 10.23305, "volume": 104467.0}, {"date": "2019-10-11", "close": 10.481425, "volume": 290122.0}, {"date": "2019-10-14", "close": 10.282725, "volume": 98107.0}, {"date": "2019-10-15", "close": 10.19331, "volume": 166417.0}, {"date": "2019-10-16", "close": 10.29266, "volume": 48610.0}, {"date": "2019-10-17", "close": 10.103895, "volume": 107975.0}, {"date": "2019-10-18", "close": 9.935, "volume": 95940.0}, {"date": "2019-10-21", "close": 10.03435, "volume": 302504.0}, {"date": "2019-10-22", "close": 10.024415, "volume": 46347.0}, {"date": "2019-10-23", "close": 9.97474, "volume": 170696.0}, {"date": "2019-10-24", "close": 9.935, "volume": 286951.0}, {"date": "2019-10-25", "close": 9.925065, "volume": 73989.0}, {"date": "2019-10-28", "close": 9.83565, "volume": 655571.0}, {"date": "2019-10-29", "close": 9.83565, "volume": 69457.0}, {"date": "2019-10-30", "close": 9.85552, "volume": 419059.0}, {"date": "2019-10-31", "close": 10.302595, "volume": 1597481.0}, {"date": "2019-11-01", "close": 10.09396, "volume": 61689.0}, {"date": "2019-11-04", "close": 10.163505, "volume": 41369.0}, {"date": "2019-11-05", "close": 10.3324, "volume": 61887.0}, {"date": "2019-11-06", "close": 10.461555, "volume": 63224.0}, {"date": "2019-11-07", "close": 10.441685, "volume": 59971.0}, {"date": "2019-11-08", "close": 10.43175, "volume": 50204.0}, {"date": "2019-11-11", "close": 10.39201, "volume": 65188.0}, {"date": "2019-11-12", "close": 10.45162, "volume": 351296.0}, {"date": "2019-11-13", "close": 10.43175, "volume": 275996.0}, {"date": "2019-11-14", "close": 10.282725, "volume": 85263.0}, {"date": "2019-11-15", "close": 10.3324, "volume": 43576.0}, {"date": "2019-11-18", "close": 10.45162, "volume": 42571.0}, {"date": "2019-11-19", "close": 10.35227, "volume": 45754.0}, {"date": "2019-11-20", "close": 10.382075, "volume": 128857.0}, {"date": "2019-11-21", "close": 10.31253, "volume": 48965.0}, {"date": "2019-11-22", "close": 10.342335, "volume": 18141.0}, {"date": "2019-11-25", "close": 10.25292, "volume": 22805.0}, {"date": "2019-11-26", "close": 10.23305, "volume": 46144.0}, {"date": "2019-11-27", "close": 10.223115, "volume": 151264.0}, {"date": "2019-11-28", "close": 10.382075, "volume": 34750.0}, {"date": "2019-11-29", "close": 10.25292, "volume": 25717.0}, {"date": "2019-12-02", "close": 10.5311, "volume": 70281.0}, {"date": "2019-12-03", "close": 10.5311, "volume": 354280.0}, {"date": "2019-12-04", "close": 10.541035, "volume": 146535.0}, {"date": "2019-12-05", "close": 10.521165, "volume": 62164.0}, {"date": "2019-12-06", "close": 10.481425, "volume": 26347.0}, {"date": "2019-12-09", "close": 10.560905, "volume": 96204.0}, {"date": "2019-12-10", "close": 10.63045, "volume": 70139.0}, {"date": "2019-12-11", "close": 10.580775, "volume": 31817.0}, {"date": "2019-12-12", "close": 10.421815, "volume": 43356.0}, {"date": "2019-12-13", "close": 10.63045, "volume": 509750.0}, {"date": "2019-12-16", "close": 10.63045, "volume": 75034.0}, {"date": "2019-12-17", "close": 10.70993, "volume": 116767.0}, {"date": "2019-12-18", "close": 10.82915, "volume": 135891.0}, {"date": "2019-12-19", "close": 11.1272, "volume": 1859297.0}, {"date": "2019-12-20", "close": 11.00798, "volume": 58957.0}, {"date": "2019-12-23", "close": 11.057655, "volume": 169158.0}, {"date": "2019-12-24", "close": 11.157005, "volume": 30921.0}, {"date": "2019-12-27", "close": 11.24642, "volume": 74958.0}, {"date": "2019-12-30", "close": 11.38551, "volume": 77277.0}, {"date": "2019-12-31", "close": 11.38551, "volume": 56742.0}, {"date": "2020-01-02", "close": 11.375575, "volume": 175515.0}, {"date": "2020-01-03", "close": 11.375575, "volume": 29368.0}, {"date": "2020-01-06", "close": 11.335835, "volume": 24756.0}, {"date": "2020-01-07", "close": 11.435185, "volume": 41169.0}, {"date": "2020-01-08", "close": 11.375575, "volume": 155318.0}, {"date": "2020-01-09", "close": 11.5246, "volume": 116149.0}, {"date": "2020-01-10", "close": 11.5246, "volume": 75251.0}, {"date": "2020-01-13", "close": 11.50473, "volume": 33494.0}, {"date": "2020-01-14", "close": 11.48486, "volume": 139633.0}, {"date": "2020-01-15", "close": 11.54447, "volume": 57242.0}, {"date": "2020-01-16", "close": 11.534535, "volume": 559692.0}, {"date": "2020-01-17", "close": 11.56434, "volume": 95356.0}, {"date": "2020-01-20", "close": 11.753105, "volume": 148352.0}, {"date": "2020-01-21", "close": 11.60408, "volume": 149520.0}, {"date": "2020-01-22", "close": 11.24642, "volume": 199834.0}, {"date": "2020-01-23", "close": 11.24642, "volume": 92474.0}, {"date": "2020-01-24", "close": 11.34577, "volume": 49660.0}, {"date": "2020-01-28", "close": 11.20668, "volume": 30120.0}, {"date": "2020-01-29", "close": 11.26629, "volume": 31703.0}, {"date": "2020-01-30", "close": 11.256355, "volume": 23130.0}, {"date": "2020-01-31", "close": 11.057655, "volume": 144096.0}, {"date": "2020-02-03", "close": 10.978175, "volume": 85515.0}, {"date": "2020-02-04", "close": 10.998045, "volume": 46893.0}, {"date": "2020-02-05", "close": 11.097395, "volume": 60942.0}, {"date": "2020-02-06", "close": 11.42525, "volume": 67473.0}, {"date": "2020-02-07", "close": 11.18681, "volume": 57856.0}, {"date": "2020-02-10", "close": 11.137135, "volume": 49409.0}, {"date": "2020-02-11", "close": 11.315965, "volume": 52097.0}, {"date": "2020-02-12", "close": 11.40538, "volume": 78006.0}, {"date": "2020-02-13", "close": 11.614015, "volume": 53574.0}, {"date": "2020-02-14", "close": 11.415315, "volume": 152735.0}, {"date": "2020-02-17", "close": 11.60408, "volume": 39063.0}, {"date": "2020-02-18", "close": 11.50473, "volume": 61112.0}, {"date": "2020-02-19", "close": 11.474925, "volume": 107816.0}, {"date": "2020-02-20", "close": 11.772975, "volume": 56012.0}, {"date": "2020-02-21", "close": 11.90213, "volume": 64141.0}, {"date": "2020-02-24", "close": 11.70343, "volume": 56374.0}, {"date": "2020-02-25", "close": 11.5246, "volume": 76333.0}, {"date": "2020-02-26", "close": 11.30603, "volume": 428530.0}, {"date": "2020-02-27", "close": 11.36564, "volume": 45427.0}, {"date": "2020-02-28", "close": 11.42525, "volume": 243940.0}, {"date": "2020-03-02", "close": 11.60408, "volume": 149931.0}, {"date": "2020-03-03", "close": 11.633885, "volume": 506479.0}, {"date": "2020-03-04", "close": 11.60408, "volume": 179815.0}, {"date": "2020-03-05", "close": 11.5246, "volume": 146651.0}, {"date": "2020-03-06", "close": 11.22655, "volume": 1695970.0}, {"date": "2020-03-09", "close": 10.799345, "volume": 1956518.0}, {"date": "2020-03-10", "close": 10.699995, "volume": 139581.0}, {"date": "2020-03-11", "close": 10.819215, "volume": 1181962.0}, {"date": "2020-03-12", "close": 10.064155, "volume": 231401.0}, {"date": "2020-03-13", "close": 10.17344, "volume": 496765.0}, {"date": "2020-03-16", "close": 9.81578, "volume": 285671.0}, {"date": "2020-03-17", "close": 9.935, "volume": 808282.0}, {"date": "2020-03-18", "close": 9.51773, "volume": 228519.0}, {"date": "2020-03-19", "close": 8.693125, "volume": 536814.0}, {"date": "2020-03-20", "close": 8.82228, "volume": 336182.0}, {"date": "2020-03-23", "close": 7.878455, "volume": 351278.0}, {"date": "2020-03-24", "close": 8.18644, "volume": 234936.0}, {"date": "2020-03-25", "close": 8.315595, "volume": 258376.0}, {"date": "2020-03-26", "close": 8.5441, "volume": 220223.0}, {"date": "2020-03-27", "close": 8.80241, "volume": 188900.0}, {"date": "2020-03-30", "close": 8.92163, "volume": 207618.0}, {"date": "2020-03-31", "close": 9.04085, "volume": 214143.0}, {"date": "2020-04-01", "close": 9.229615, "volume": 144761.0}, {"date": "2020-04-02", "close": 9.04085, "volume": 200110.0}, {"date": "2020-04-03", "close": 8.633515, "volume": 198111.0}, {"date": "2020-04-07", "close": 8.5, "volume": 2636313.0}, {"date": "2020-04-08", "close": 8.73, "volume": 1785067.0}, {"date": "2020-04-09", "close": 9.05, "volume": 628610.0}, {"date": "2020-04-14", "close": 8.9, "volume": 523256.0}, {"date": "2020-04-15", "close": 8.9, "volume": 2007770.0}, {"date": "2020-04-16", "close": 8.35, "volume": 843878.0}, {"date": "2020-04-17", "close": 8.68, "volume": 1199940.0}, {"date": "2020-04-20", "close": 8.66, "volume": 2174882.0}, {"date": "2020-04-21", "close": 8.5, "volume": 727085.0}, {"date": "2020-04-22", "close": 8.34, "volume": 858709.0}, {"date": "2020-04-23", "close": 8.27, "volume": 340575.0}, {"date": "2020-04-24", "close": 8.3, "volume": 658322.0}, {"date": "2020-04-27", "close": 8.72, "volume": 399872.0}, {"date": "2020-04-28", "close": 8.49, "volume": 674219.0}, {"date": "2020-04-29", "close": 8.58, "volume": 590638.0}, {"date": "2020-04-30", "close": 8.83, "volume": 1406980.0}, {"date": "2020-05-01", "close": 8.39, "volume": 366820.0}, {"date": "2020-05-04", "close": 8.14, "volume": 761726.0}, {"date": "2020-05-05", "close": 8.24, "volume": 462256.0}, {"date": "2020-05-06", "close": 8.11, "volume": 562826.0}, {"date": "2020-05-07", "close": 8.15, "volume": 904061.0}, {"date": "2020-05-08", "close": 8.21, "volume": 325541.0}, {"date": "2020-05-11", "close": 8.37, "volume": 619629.0}, {"date": "2020-05-12", "close": 8.26, "volume": 322294.0}, {"date": "2020-05-13", "close": 8.22, "volume": 240065.0}, {"date": "2020-05-14", "close": 8.21, "volume": 163964.0}, {"date": "2020-05-15", "close": 8.13, "volume": 236781.0}, {"date": "2020-05-18", "close": 8.19, "volume": 293152.0}, {"date": "2020-05-19", "close": 8.42, "volume": 621685.0}, {"date": "2020-05-20", "close": 8.5, "volume": 160933.0}, {"date": "2020-05-21", "close": 8.68, "volume": 384114.0}, {"date": "2020-05-22", "close": 8.58, "volume": 369386.0}, {"date": "2020-05-25", "close": 8.61, "volume": 244913.0}, {"date": "2020-05-26", "close": 8.65, "volume": 460958.0}, {"date": "2020-05-27", "close": 8.78, "volume": 523486.0}, {"date": "2020-05-28", "close": 9.12, "volume": 544781.0}, {"date": "2020-05-29", "close": 9.06, "volume": 416873.0}, {"date": "2020-06-01", "close": 9.46, "volume": 517121.0}, {"date": "2020-06-02", "close": 9.68, "volume": 565662.0}, {"date": "2020-06-03", "close": 9.82, "volume": 555402.0}, {"date": "2020-06-04", "close": 9.94, "volume": 457046.0}, {"date": "2020-06-05", "close": 9.76, "volume": 240232.0}, {"date": "2020-06-09", "close": 9.77, "volume": 407768.0}, {"date": "2020-06-10", "close": 9.77, "volume": 675795.0}, {"date": "2020-06-11", "close": 9.5, "volume": 427073.0}, {"date": "2020-06-12", "close": 9.01, "volume": 630463.0}, {"date": "2020-06-15", "close": 9.18, "volume": 351038.0}, {"date": "2020-06-16", "close": 9.59, "volume": 463189.0}, {"date": "2020-06-17", "close": 9.62, "volume": 300867.0}, {"date": "2020-06-18", "close": 9.58, "volume": 666103.0}, {"date": "2020-06-19", "close": 9.68, "volume": 227728.0}, {"date": "2020-06-22", "close": 9.6, "volume": 196994.0}, {"date": "2020-06-23", "close": 9.6, "volume": 225910.0}, {"date": "2020-06-24", "close": 9.57, "volume": 419454.0}, {"date": "2020-06-25", "close": 9.36, "volume": 263836.0}, {"date": "2020-06-26", "close": 9.4, "volume": 411849.0}, {"date": "2020-06-29", "close": 8.99, "volume": 458314.0}, {"date": "2020-06-30", "close": 9.19, "volume": 543510.0}, {"date": "2020-07-01", "close": 8.9, "volume": 250409.0}, {"date": "2020-07-02", "close": 9.0, "volume": 1114963.0}, {"date": "2020-07-03", "close": 9.31, "volume": 404093.0}, {"date": "2020-07-06", "close": 9.38, "volume": 373894.0}, {"date": "2020-07-07", "close": 9.47, "volume": 762160.0}, {"date": "2020-07-08", "close": 9.39, "volume": 511685.0}, {"date": "2020-07-09", "close": 9.46, "volume": 248872.0}, {"date": "2020-07-10", "close": 9.41, "volume": 267510.0}, {"date": "2020-07-13", "close": 9.5, "volume": 342671.0}, {"date": "2020-07-14", "close": 9.34, "volume": 135608.0}, {"date": "2020-07-15", "close": 9.39, "volume": 229889.0}, {"date": "2020-07-16", "close": 9.48, "volume": 153444.0}, {"date": "2020-07-17", "close": 9.41, "volume": 182886.0}, {"date": "2020-07-20", "close": 9.39, "volume": 111599.0}, {"date": "2020-07-21", "close": 9.49, "volume": 149909.0}, {"date": "2020-07-22", "close": 9.46, "volume": 628331.0}, {"date": "2020-07-23", "close": 9.44, "volume": 839625.0}, {"date": "2020-07-24", "close": 9.56, "volume": 243484.0}, {"date": "2020-07-27", "close": 9.61, "volume": 168796.0}, {"date": "2020-07-28", "close": 9.82, "volume": 249347.0}, {"date": "2020-07-29", "close": 9.9, "volume": 587114.0}, {"date": "2020-07-30", "close": 10.27, "volume": 254769.0}, {"date": "2020-07-31", "close": 9.99, "volume": 854166.0}, {"date": "2020-08-03", "close": 9.91, "volume": 696802.0}, {"date": "2020-08-04", "close": 10.12, "volume": 206261.0}, {"date": "2020-08-05", "close": 10.15, "volume": 214478.0}, {"date": "2020-08-06", "close": 10.4, "volume": 199775.0}, {"date": "2020-08-07", "close": 10.33, "volume": 381304.0}, {"date": "2020-08-10", "close": 10.49, "volume": 267922.0}, {"date": "2020-08-11", "close": 10.72, "volume": 540520.0}, {"date": "2020-08-12", "close": 10.7, "volume": 264263.0}, {"date": "2020-08-13", "close": 10.9, "volume": 226839.0}, {"date": "2020-08-14", "close": 10.85, "volume": 328718.0}, {"date": "2020-08-17", "close": 10.72, "volume": 116320.0}, {"date": "2020-08-18", "close": 10.81, "volume": 378608.0}, {"date": "2020-08-19", "close": 10.84, "volume": 249001.0}, {"date": "2020-08-20", "close": 10.88, "volume": 203537.0}, {"date": "2020-08-21", "close": 11.04, "volume": 385839.0}, {"date": "2020-08-24", "close": 10.84, "volume": 163211.0}, {"date": "2020-08-25", "close": 11.09, "volume": 280622.0}, {"date": "2020-08-26", "close": 11.11, "volume": 2051570.0}, {"date": "2020-08-27", "close": 12.37, "volume": 1149692.0}, {"date": "2020-08-28", "close": 12.4, "volume": 915458.0}, {"date": "2020-08-31", "close": 12.2, "volume": 584554.0}, {"date": "2020-09-01", "close": 12.38, "volume": 767717.0}, {"date": "2020-09-02", "close": 12.52, "volume": 1446904.0}, {"date": "2020-09-03", "close": 12.45, "volume": 499989.0}, {"date": "2020-09-04", "close": 12.12, "volume": 672141.0}, {"date": "2020-09-07", "close": 12.36, "volume": 737789.0}, {"date": "2020-09-08", "close": 12.46, "volume": 2475689.0}, {"date": "2020-09-09", "close": 12.35, "volume": 968164.0}, {"date": "2020-09-10", "close": 12.47, "volume": 918444.0}, {"date": "2020-09-11", "close": 12.42, "volume": 476627.0}, {"date": "2020-09-14", "close": 12.55, "volume": 1881175.0}, {"date": "2020-09-15", "close": 12.75, "volume": 2621963.0}, {"date": "2020-09-16", "close": 12.82, "volume": 2890800.0}, {"date": "2020-09-17", "close": 12.86, "volume": 1760338.0}, {"date": "2020-09-18", "close": 12.85, "volume": 11265073.0}, {"date": "2020-09-21", "close": 12.86, "volume": 863195.0}, {"date": "2020-09-22", "close": 12.9, "volume": 1136776.0}, {"date": "2020-09-23", "close": 13.03, "volume": 985232.0}, {"date": "2020-09-24", "close": 12.99, "volume": 462768.0}, {"date": "2020-09-25", "close": 12.92, "volume": 545676.0}, {"date": "2020-09-28", "close": 13.07, "volume": 485141.0}, {"date": "2020-09-29", "close": 13.08, "volume": 669869.0}, {"date": "2020-09-30", "close": 12.95, "volume": 757564.0}, {"date": "2020-10-01", "close": 13.32, "volume": 924656.0}, {"date": "2020-10-02", "close": 13.18, "volume": 736059.0}, {"date": "2020-10-05", "close": 13.55, "volume": 449205.0}, {"date": "2020-10-06", "close": 13.8, "volume": 917991.0}, {"date": "2020-10-07", "close": 14.09, "volume": 447471.0}, {"date": "2020-10-08", "close": 14.14, "volume": 561250.0}, {"date": "2020-10-09", "close": 14.23, "volume": 829396.0}, {"date": "2020-10-12", "close": 14.25, "volume": 426236.0}, {"date": "2020-10-13", "close": 14.43, "volume": 513026.0}, {"date": "2020-10-14", "close": 14.57, "volume": 477450.0}, {"date": "2020-10-15", "close": 14.56, "volume": 645794.0}, {"date": "2020-10-16", "close": 14.5, "volume": 449890.0}, {"date": "2020-10-19", "close": 14.65, "volume": 231749.0}, {"date": "2020-10-20", "close": 14.69, "volume": 366864.0}, {"date": "2020-10-21", "close": 14.57, "volume": 435824.0}, {"date": "2020-10-22", "close": 14.48, "volume": 579812.0}, {"date": "2020-10-23", "close": 14.43, "volume": 788383.0}, {"date": "2020-10-26", "close": 14.35, "volume": 465366.0}, {"date": "2020-10-27", "close": 14.19, "volume": 543671.0}, {"date": "2020-10-28", "close": 14.27, "volume": 695842.0}, {"date": "2020-10-29", "close": 14.0, "volume": 973927.0}, {"date": "2020-10-30", "close": 13.7, "volume": 795001.0}, {"date": "2020-11-02", "close": 13.63, "volume": 445377.0}, {"date": "2020-11-03", "close": 13.85, "volume": 451945.0}, {"date": "2020-11-04", "close": 13.95, "volume": 573119.0}, {"date": "2020-11-05", "close": 13.97, "volume": 606550.0}, {"date": "2020-11-06", "close": 13.94, "volume": 539015.0}, {"date": "2020-11-09", "close": 14.04, "volume": 535988.0}, {"date": "2020-11-10", "close": 13.39, "volume": 619376.0}, {"date": "2020-11-11", "close": 13.32, "volume": 444225.0}, {"date": "2020-11-12", "close": 13.46, "volume": 380381.0}, {"date": "2020-11-13", "close": 13.22, "volume": 359636.0}, {"date": "2020-11-16", "close": 13.17, "volume": 2257.0}, {"date": "2020-11-17", "close": 13.04, "volume": 386498.0}, {"date": "2020-11-18", "close": 12.99, "volume": 481580.0}, {"date": "2020-11-19", "close": 12.71, "volume": 708229.0}, {"date": "2020-11-20", "close": 12.97, "volume": 1403874.0}, {"date": "2020-11-23", "close": 13.26, "volume": 464927.0}, {"date": "2020-11-24", "close": 13.5, "volume": 531763.0}, {"date": "2020-11-25", "close": 13.44, "volume": 514583.0}, {"date": "2020-11-26", "close": 13.55, "volume": 815165.0}, {"date": "2020-11-27", "close": 13.56, "volume": 274440.0}, {"date": "2020-11-30", "close": 13.52, "volume": 398830.0}, {"date": "2020-12-01", "close": 13.83, "volume": 398907.0}, {"date": "2020-12-02", "close": 14.1, "volume": 474239.0}, {"date": "2020-12-03", "close": 14.2, "volume": 548702.0}, {"date": "2020-12-04", "close": 14.31, "volume": 387725.0}, {"date": "2020-12-07", "close": 14.55, "volume": 487577.0}, {"date": "2020-12-08", "close": 14.43, "volume": 368133.0}, {"date": "2020-12-09", "close": 14.77, "volume": 553134.0}, {"date": "2020-12-10", "close": 14.97, "volume": 777249.0}, {"date": "2020-12-11", "close": 14.96, "volume": 891150.0}, {"date": "2020-12-14", "close": 15.45, "volume": 2047913.0}, {"date": "2020-12-15", "close": 15.78, "volume": 2052935.0}, {"date": "2020-12-16", "close": 16.02, "volume": 2073552.0}, {"date": "2020-12-17", "close": 16.5, "volume": 2136732.0}, {"date": "2020-12-18", "close": 15.65, "volume": 18231688.0}, {"date": "2020-12-21", "close": 15.0, "volume": 2140915.0}, {"date": "2020-12-22", "close": 14.85, "volume": 588103.0}, {"date": "2020-12-23", "close": 15.05, "volume": 1119659.0}, {"date": "2020-12-24", "close": 14.84, "volume": 407386.0}, {"date": "2020-12-29", "close": 14.98, "volume": 422636.0}, {"date": "2020-12-30", "close": 14.98, "volume": 454953.0}, {"date": "2020-12-31", "close": 14.8, "volume": 207522.0}, {"date": "2021-01-04", "close": 15.27, "volume": 731941.0}, {"date": "2021-01-05", "close": 15.56, "volume": 826398.0}, {"date": "2021-01-06", "close": 15.54, "volume": 1047639.0}, {"date": "2021-01-07", "close": 15.98, "volume": 2409913.0}, {"date": "2021-01-08", "close": 16.21, "volume": 866837.0}, {"date": "2021-01-11", "close": 15.98, "volume": 795460.0}, {"date": "2021-01-12", "close": 16.29, "volume": 921875.0}, {"date": "2021-01-13", "close": 16.4, "volume": 1116746.0}, {"date": "2021-01-14", "close": 16.32, "volume": 568542.0}, {"date": "2021-01-15", "close": 16.28, "volume": 618657.0}, {"date": "2021-01-18", "close": 16.16, "volume": 548297.0}, {"date": "2021-01-19", "close": 16.27, "volume": 352624.0}, {"date": "2021-01-20", "close": 16.46, "volume": 818789.0}, {"date": "2021-01-21", "close": 16.36, "volume": 636005.0}, {"date": "2021-01-22", "close": 16.79, "volume": 711557.0}, {"date": "2021-01-25", "close": 16.98, "volume": 653760.0}, {"date": "2021-01-27", "close": 16.5, "volume": 1020757.0}, {"date": "2021-01-28", "close": 15.77, "volume": 905267.0}, {"date": "2021-01-29", "close": 16.01, "volume": 674493.0}, {"date": "2021-02-01", "close": 16.28, "volume": 439988.0}, {"date": "2021-02-02", "close": 16.51, "volume": 513472.0}, {"date": "2021-02-03", "close": 16.48, "volume": 913422.0}, {"date": "2021-02-04", "close": 16.31, "volume": 518268.0}, {"date": "2021-02-05", "close": 16.76, "volume": 528158.0}, {"date": "2021-02-08", "close": 16.78, "volume": 319036.0}, {"date": "2021-02-09", "close": 16.48, "volume": 207093.0}, {"date": "2021-02-10", "close": 16.5, "volume": 273771.0}, {"date": "2021-02-11", "close": 16.22, "volume": 323699.0}, {"date": "2021-02-12", "close": 16.08, "volume": 345313.0}, {"date": "2021-02-15", "close": 16.36, "volume": 231888.0}, {"date": "2021-02-16", "close": 16.43, "volume": 313973.0}, {"date": "2021-02-17", "close": 16.53, "volume": 392270.0}, {"date": "2021-02-18", "close": 16.68, "volume": 880305.0}, {"date": "2021-02-19", "close": 16.52, "volume": 565102.0}, {"date": "2021-02-22", "close": 16.55, "volume": 1229168.0}, {"date": "2021-02-23", "close": 16.41, "volume": 1130016.0}, {"date": "2021-02-24", "close": 16.4, "volume": 1066605.0}, {"date": "2021-02-25", "close": 16.51, "volume": 791596.0}, {"date": "2021-02-26", "close": 16.2, "volume": 1191384.0}, {"date": "2021-03-01", "close": 17.34, "volume": 1493920.0}, {"date": "2021-03-02", "close": 17.49, "volume": 1219519.0}, {"date": "2021-03-03", "close": 17.7, "volume": 803533.0}, {"date": "2021-03-04", "close": 17.49, "volume": 1251212.0}, {"date": "2021-03-05", "close": 16.72, "volume": 1172255.0}, {"date": "2021-03-08", "close": 16.7, "volume": 968986.0}, {"date": "2021-03-09", "close": 16.56, "volume": 3485280.0}, {"date": "2021-03-10", "close": 16.89, "volume": 880745.0}, {"date": "2021-03-11", "close": 16.95, "volume": 859346.0}, {"date": "2021-03-12", "close": 17.09, "volume": 895281.0}, {"date": "2021-03-15", "close": 17.14, "volume": 1212830.0}, {"date": "2021-03-16", "close": 17.43, "volume": 1357305.0}, {"date": "2021-03-17", "close": 17.47, "volume": 1511970.0}, {"date": "2021-03-18", "close": 17.39, "volume": 2116475.0}, {"date": "2021-03-19", "close": 17.38, "volume": 10671714.0}, {"date": "2021-03-22", "close": 17.4, "volume": 793104.0}, {"date": "2021-03-23", "close": 17.15, "volume": 837485.0}, {"date": "2021-03-24", "close": 17.12, "volume": 559654.0}, {"date": "2021-03-25", "close": 16.98, "volume": 590197.0}, {"date": "2021-03-26", "close": 17.75, "volume": 1194837.0}, {"date": "2021-03-29", "close": 17.47, "volume": 613165.0}, {"date": "2021-03-30", "close": 17.11, "volume": 717351.0}, {"date": "2021-03-31", "close": 17.14, "volume": 911676.0}, {"date": "2021-04-01", "close": 17.32, "volume": 1141112.0}, {"date": "2021-04-06", "close": 18.01, "volume": 644363.0}, {"date": "2021-04-07", "close": 18.88, "volume": 2111148.0}, {"date": "2021-04-08", "close": 19.25, "volume": 1438552.0}, {"date": "2021-04-09", "close": 19.25, "volume": 724837.0}, {"date": "2021-04-12", "close": 19.62, "volume": 749979.0}, {"date": "2021-04-13", "close": 19.72, "volume": 631343.0}, {"date": "2021-04-14", "close": 19.63, "volume": 1504875.0}, {"date": "2021-04-15", "close": 19.82, "volume": 1749483.0}, {"date": "2021-04-16", "close": 19.93, "volume": 774970.0}, {"date": "2021-04-19", "close": 20.33, "volume": 1013133.0}, {"date": "2021-04-20", "close": 20.18, "volume": 1116357.0}, {"date": "2021-04-21", "close": 20.15, "volume": 807483.0}, {"date": "2021-04-22", "close": 20.55, "volume": 994282.0}, {"date": "2021-04-23", "close": 20.17, "volume": 1283721.0}, {"date": "2021-04-26", "close": 19.81, "volume": 526493.0}, {"date": "2021-04-27", "close": 20.04, "volume": 806805.0}, {"date": "2021-04-28", "close": 20.45, "volume": 898678.0}, {"date": "2021-04-29", "close": 20.29, "volume": 1219922.0}, {"date": "2021-04-30", "close": 20.27, "volume": 504640.0}, {"date": "2021-05-03", "close": 20.6, "volume": 906326.0}, {"date": "2021-05-04", "close": 21.0, "volume": 1001083.0}, {"date": "2021-05-05", "close": 21.19, "volume": 932359.0}, {"date": "2021-05-06", "close": 21.21, "volume": 1153409.0}, {"date": "2021-05-07", "close": 21.04, "volume": 576465.0}, {"date": "2021-05-10", "close": 21.33, "volume": 1117338.0}, {"date": "2021-05-11", "close": 20.92, "volume": 742132.0}, {"date": "2021-05-12", "close": 20.45, "volume": 1647228.0}, {"date": "2021-05-13", "close": 20.51, "volume": 1971071.0}, {"date": "2021-05-14", "close": 20.83, "volume": 862467.0}, {"date": "2021-05-17", "close": 21.01, "volume": 1960639.0}, {"date": "2021-05-18", "close": 20.99, "volume": 1020398.0}, {"date": "2021-05-19", "close": 20.81, "volume": 1448259.0}, {"date": "2021-05-20", "close": 20.96, "volume": 1584196.0}, {"date": "2021-05-21", "close": 21.19, "volume": 1502100.0}, {"date": "2021-05-24", "close": 21.41, "volume": 1393081.0}, {"date": "2021-05-25", "close": 21.57, "volume": 1920407.0}, {"date": "2021-05-26", "close": 20.87, "volume": 1824011.0}, {"date": "2021-05-27", "close": 20.4, "volume": 37486098.0}, {"date": "2021-05-28", "close": 20.54, "volume": 1479382.0}, {"date": "2021-05-31", "close": 20.48, "volume": 1033015.0}, {"date": "2021-06-01", "close": 21.14, "volume": 1121501.0}, {"date": "2021-06-02", "close": 21.75, "volume": 1668795.0}, {"date": "2021-06-03", "close": 21.96, "volume": 1353047.0}, {"date": "2021-06-04", "close": 22.75, "volume": 2031246.0}, {"date": "2021-06-07", "close": 22.83, "volume": 965071.0}, {"date": "2021-06-08", "close": 22.66, "volume": 984030.0}, {"date": "2021-06-09", "close": 23.02, "volume": 1227582.0}, {"date": "2021-06-10", "close": 22.47, "volume": 2360197.0}, {"date": "2021-06-11", "close": 22.7, "volume": 805877.0}, {"date": "2021-06-15", "close": 22.64, "volume": 1105155.0}, {"date": "2021-06-16", "close": 22.5, "volume": 928143.0}, {"date": "2021-06-17", "close": 22.18, "volume": 974618.0}, {"date": "2021-06-18", "close": 23.18, "volume": 1888491.0}, {"date": "2021-06-21", "close": 22.68, "volume": 631519.0}, {"date": "2021-06-22", "close": 23.61, "volume": 2282925.0}, {"date": "2021-06-23", "close": 23.54, "volume": 1396678.0}, {"date": "2021-06-24", "close": 23.2, "volume": 1425314.0}, {"date": "2021-06-25", "close": 23.0, "volume": 1555704.0}, {"date": "2021-06-28", "close": 23.38, "volume": 612169.0}, {"date": "2021-06-29", "close": 23.59, "volume": 604221.0}, {"date": "2021-06-30", "close": 23.61, "volume": 920468.0}, {"date": "2021-07-01", "close": 22.9, "volume": 1202999.0}, {"date": "2021-07-02", "close": 23.58, "volume": 1123553.0}, {"date": "2021-07-05", "close": 23.54, "volume": 826427.0}, {"date": "2021-07-06", "close": 22.97, "volume": 356173.0}, {"date": "2021-07-07", "close": 23.28, "volume": 581456.0}, {"date": "2021-07-08", "close": 23.16, "volume": 935872.0}, {"date": "2021-07-09", "close": 22.99, "volume": 460317.0}, {"date": "2021-07-12", "close": 22.95, "volume": 468896.0}, {"date": "2021-07-13", "close": 23.1, "volume": 601909.0}, {"date": "2021-07-14", "close": 23.25, "volume": 448334.0}, {"date": "2021-07-15", "close": 23.14, "volume": 781922.0}, {"date": "2021-07-16", "close": 23.32, "volume": 450185.0}, {"date": "2021-07-19", "close": 22.78, "volume": 420525.0}, {"date": "2021-07-20", "close": 22.62, "volume": 505450.0}, {"date": "2021-07-21", "close": 22.81, "volume": 524719.0}, {"date": "2021-07-22", "close": 22.87, "volume": 454728.0}, {"date": "2021-07-23", "close": 23.12, "volume": 335260.0}, {"date": "2021-07-26", "close": 23.41, "volume": 440962.0}, {"date": "2021-07-27", "close": 23.66, "volume": 443738.0}, {"date": "2021-07-28", "close": 23.47, "volume": 345456.0}, {"date": "2021-07-29", "close": 23.65, "volume": 388025.0}, {"date": "2021-07-30", "close": 23.51, "volume": 390859.0}, {"date": "2021-08-02", "close": 23.94, "volume": 492278.0}, {"date": "2021-08-03", "close": 24.13, "volume": 419980.0}, {"date": "2021-08-04", "close": 24.15, "volume": 601492.0}, {"date": "2021-08-05", "close": 23.97, "volume": 783540.0}, {"date": "2021-08-06", "close": 24.08, "volume": 352561.0}, {"date": "2021-08-09", "close": 24.16, "volume": 327964.0}, {"date": "2021-08-10", "close": 24.33, "volume": 327221.0}, {"date": "2021-08-11", "close": 24.03, "volume": 595878.0}, {"date": "2021-08-12", "close": 23.88, "volume": 374866.0}, {"date": "2021-08-13", "close": 24.04, "volume": 341141.0}, {"date": "2021-08-16", "close": 24.29, "volume": 382665.0}, {"date": "2021-08-17", "close": 24.33, "volume": 306055.0}, {"date": "2021-08-18", "close": 24.69, "volume": 455914.0}, {"date": "2021-08-19", "close": 24.79, "volume": 467723.0}, {"date": "2021-08-20", "close": 24.84, "volume": 559393.0}, {"date": "2021-08-23", "close": 25.74, "volume": 640955.0}, {"date": "2021-08-24", "close": 25.0, "volume": 499665.0}, {"date": "2021-08-25", "close": 22.3, "volume": 2243656.0}, {"date": "2021-08-26", "close": 20.64, "volume": 1539564.0}, {"date": "2021-08-27", "close": 21.05, "volume": 1783545.0}, {"date": "2021-08-30", "close": 20.47, "volume": 589964.0}, {"date": "2021-08-31", "close": 20.88, "volume": 1012245.0}, {"date": "2021-09-01", "close": 19.96, "volume": 949967.0}, {"date": "2021-09-02", "close": 20.29, "volume": 815721.0}, {"date": "2021-09-03", "close": 19.83, "volume": 632584.0}, {"date": "2021-09-06", "close": 20.24, "volume": 623381.0}, {"date": "2021-09-07", "close": 19.97, "volume": 635783.0}, {"date": "2021-09-08", "close": 20.09, "volume": 951852.0}, {"date": "2021-09-09", "close": 19.26, "volume": 1027962.0}, {"date": "2021-09-10", "close": 19.26, "volume": 495758.0}, {"date": "2021-09-13", "close": 19.43, "volume": 414018.0}, {"date": "2021-09-14", "close": 19.86, "volume": 760847.0}, {"date": "2021-09-15", "close": 19.95, "volume": 476566.0}, {"date": "2021-09-16", "close": 20.19, "volume": 600515.0}, {"date": "2021-09-17", "close": 20.48, "volume": 1473788.0}, {"date": "2021-09-20", "close": 19.74, "volume": 527518.0}, {"date": "2021-09-21", "close": 19.77, "volume": 326429.0}, {"date": "2021-09-22", "close": 19.63, "volume": 337629.0}, {"date": "2021-09-23", "close": 19.64, "volume": 536064.0}, {"date": "2021-09-24", "close": 18.89, "volume": 729912.0}, {"date": "2021-09-27", "close": 19.39, "volume": 587977.0}, {"date": "2021-09-28", "close": 18.57, "volume": 327979.0}, {"date": "2021-09-29", "close": 18.2, "volume": 1296894.0}, {"date": "2021-09-30", "close": 19.13, "volume": 891836.0}, {"date": "2021-10-01", "close": 18.11, "volume": 548277.0}, {"date": "2021-10-04", "close": 18.2, "volume": 348440.0}, {"date": "2021-10-05", "close": 17.9, "volume": 510220.0}, {"date": "2021-10-06", "close": 17.66, "volume": 422272.0}, {"date": "2021-10-07", "close": 17.71, "volume": 821687.0}, {"date": "2021-10-08", "close": 17.86, "volume": 627330.0}, {"date": "2021-10-11", "close": 17.73, "volume": 512131.0}, {"date": "2021-10-12", "close": 17.56, "volume": 525602.0}, {"date": "2021-10-13", "close": 17.5, "volume": 275995.0}, {"date": "2021-10-14", "close": 17.55, "volume": 348531.0}, {"date": "2021-10-15", "close": 17.64, "volume": 488428.0}, {"date": "2021-10-18", "close": 17.67, "volume": 319387.0}, {"date": "2021-10-19", "close": 18.12, "volume": 523370.0}, {"date": "2021-10-20", "close": 18.14, "volume": 692879.0}, {"date": "2021-10-21", "close": 18.22, "volume": 866077.0}, {"date": "2021-10-22", "close": 18.09, "volume": 366794.0}, {"date": "2021-10-25", "close": 18.04, "volume": 301926.0}, {"date": "2021-10-26", "close": 18.08, "volume": 230166.0}, {"date": "2021-10-27", "close": 18.04, "volume": 335255.0}, {"date": "2021-10-28", "close": 18.83, "volume": 948187.0}, {"date": "2021-10-29", "close": 19.89, "volume": 1292010.0}, {"date": "2021-11-01", "close": 20.65, "volume": 660236.0}, {"date": "2021-11-02", "close": 20.63, "volume": 376290.0}, {"date": "2021-11-03", "close": 20.92, "volume": 434697.0}, {"date": "2021-11-04", "close": 21.17, "volume": 379559.0}, {"date": "2021-11-05", "close": 21.49, "volume": 460906.0}, {"date": "2021-11-08", "close": 21.49, "volume": 403863.0}, {"date": "2021-11-09", "close": 21.18, "volume": 606212.0}, {"date": "2021-11-10", "close": 21.63, "volume": 1129141.0}, {"date": "2021-11-11", "close": 21.32, "volume": 659696.0}, {"date": "2021-11-12", "close": 21.65, "volume": 346759.0}, {"date": "2021-11-15", "close": 22.12, "volume": 368378.0}, {"date": "2021-11-16", "close": 21.89, "volume": 661958.0}, {"date": "2021-11-17", "close": 22.15, "volume": 691969.0}, {"date": "2021-11-18", "close": 22.49, "volume": 978638.0}, {"date": "2021-11-19", "close": 22.65, "volume": 300103.0}, {"date": "2021-11-22", "close": 22.66, "volume": 263474.0}, {"date": "2021-11-23", "close": 23.0, "volume": 473780.0}, {"date": "2021-11-24", "close": 23.37, "volume": 646242.0}, {"date": "2021-11-25", "close": 23.27, "volume": 684204.0}, {"date": "2021-11-26", "close": 23.28, "volume": 480367.0}, {"date": "2021-11-29", "close": 23.46, "volume": 804585.0}, {"date": "2021-11-30", "close": 23.42, "volume": 1440818.0}, {"date": "2021-12-01", "close": 22.76, "volume": 738640.0}, {"date": "2021-12-02", "close": 23.1, "volume": 430718.0}, {"date": "2021-12-03", "close": 23.22, "volume": 462183.0}, {"date": "2021-12-06", "close": 23.62, "volume": 719400.0}, {"date": "2021-12-07", "close": 23.83, "volume": 531129.0}, {"date": "2021-12-08", "close": 24.27, "volume": 819322.0}, {"date": "2021-12-09", "close": 24.44, "volume": 426171.0}, {"date": "2021-12-10", "close": 24.53, "volume": 613019.0}, {"date": "2021-12-13", "close": 24.96, "volume": 432939.0}, {"date": "2021-12-14", "close": 25.23, "volume": 597629.0}, {"date": "2021-12-15", "close": 24.81, "volume": 597869.0}, {"date": "2021-12-16", "close": 24.69, "volume": 897825.0}, {"date": "2021-12-17", "close": 24.65, "volume": 1038010.0}, {"date": "2021-12-20", "close": 24.9, "volume": 350841.0}, {"date": "2021-12-21", "close": 25.27, "volume": 376580.0}, {"date": "2021-12-22", "close": 25.55, "volume": 360983.0}, {"date": "2021-12-23", "close": 25.92, "volume": 308047.0}, {"date": "2021-12-24", "close": 26.19, "volume": 106047.0}, {"date": "2021-12-29", "close": 26.94, "volume": 275918.0}, {"date": "2021-12-30", "close": 27.12, "volume": 271607.0}, {"date": "2021-12-31", "close": 27.03, "volume": 179928.0}, {"date": "2022-01-04", "close": 27.95, "volume": 548428.0}, {"date": "2022-01-05", "close": 27.81, "volume": 428315.0}, {"date": "2022-01-06", "close": 27.12, "volume": 557624.0}, {"date": "2022-01-07", "close": 27.33, "volume": 280986.0}, {"date": "2022-01-10", "close": 26.62, "volume": 450874.0}, {"date": "2022-01-11", "close": 26.12, "volume": 862256.0}, {"date": "2022-01-12", "close": 25.2, "volume": 755516.0}, {"date": "2022-01-13", "close": 24.89, "volume": 651397.0}, {"date": "2022-01-14", "close": 24.27, "volume": 825417.0}, {"date": "2022-01-17", "close": 24.05, "volume": 437386.0}, {"date": "2022-01-18", "close": 24.01, "volume": 301242.0}, {"date": "2022-01-19", "close": 23.24, "volume": 535975.0}, {"date": "2022-01-20", "close": 23.12, "volume": 495172.0}, {"date": "2022-01-21", "close": 22.06, "volume": 507918.0}, {"date": "2022-01-24", "close": 21.9, "volume": 522953.0}, {"date": "2022-01-25", "close": 21.25, "volume": 844896.0}, {"date": "2022-01-27", "close": 20.21, "volume": 813278.0}, {"date": "2022-01-28", "close": 20.94, "volume": 1982152.0}, {"date": "2022-01-31", "close": 21.74, "volume": 704635.0}, {"date": "2022-02-01", "close": 21.26, "volume": 637823.0}, {"date": "2022-02-02", "close": 20.94, "volume": 527753.0}, {"date": "2022-02-03", "close": 20.5, "volume": 593548.0}, {"date": "2022-02-04", "close": 20.56, "volume": 532186.0}, {"date": "2022-02-07", "close": 20.41, "volume": 367732.0}, {"date": "2022-02-08", "close": 20.02, "volume": 392853.0}, {"date": "2022-02-09", "close": 20.51, "volume": 648029.0}, {"date": "2022-02-10", "close": 20.64, "volume": 1269694.0}, {"date": "2022-02-11", "close": 19.93, "volume": 325488.0}, {"date": "2022-02-14", "close": 19.96, "volume": 284877.0}, {"date": "2022-02-15", "close": 20.15, "volume": 410562.0}, {"date": "2022-02-16", "close": 20.44, "volume": 398445.0}, {"date": "2022-02-17", "close": 20.39, "volume": 399893.0}, {"date": "2022-02-18", "close": 20.28, "volume": 219156.0}, {"date": "2022-02-21", "close": 20.38, "volume": 230372.0}, {"date": "2022-02-22", "close": 20.25, "volume": 418667.0}, {"date": "2022-02-23", "close": 20.21, "volume": 425328.0}, {"date": "2022-02-24", "close": 19.17, "volume": 549294.0}, {"date": "2022-02-25", "close": 19.7, "volume": 551593.0}, {"date": "2022-02-28", "close": 19.37, "volume": 799334.0}, {"date": "2022-03-01", "close": 20.19, "volume": 647326.0}, {"date": "2022-03-02", "close": 19.61, "volume": 711982.0}, {"date": "2022-03-03", "close": 19.61, "volume": 458109.0}, {"date": "2022-03-04", "close": 18.94, "volume": 485162.0}, {"date": "2022-03-07", "close": 18.23, "volume": 643133.0}, {"date": "2022-03-08", "close": 18.06, "volume": 516832.0}, {"date": "2022-03-09", "close": 18.65, "volume": 715157.0}, {"date": "2022-03-10", "close": 19.03, "volume": 425407.0}, {"date": "2022-03-11", "close": 18.52, "volume": 340090.0}, {"date": "2022-03-14", "close": 18.99, "volume": 302750.0}, {"date": "2022-03-15", "close": 19.15, "volume": 289920.0}, {"date": "2022-03-16", "close": 19.25, "volume": 302993.0}, {"date": "2022-03-17", "close": 19.61, "volume": 489568.0}, {"date": "2022-03-18", "close": 19.9, "volume": 1154896.0}, {"date": "2022-03-21", "close": 19.69, "volume": 225729.0}, {"date": "2022-03-22", "close": 19.43, "volume": 228772.0}, {"date": "2022-03-23", "close": 19.71, "volume": 204799.0}, {"date": "2022-03-24", "close": 19.05, "volume": 413802.0}, {"date": "2022-03-25", "close": 19.29, "volume": 993809.0}, {"date": "2022-03-28", "close": 18.84, "volume": 310428.0}, {"date": "2022-03-29", "close": 19.17, "volume": 283129.0}, {"date": "2022-03-30", "close": 20.01, "volume": 377286.0}, {"date": "2022-03-31", "close": 19.06, "volume": 666717.0}, {"date": "2022-04-01", "close": 18.27, "volume": 374101.0}, {"date": "2022-04-04", "close": 18.0, "volume": 399434.0}, {"date": "2022-04-05", "close": 18.02, "volume": 377920.0}, {"date": "2022-04-06", "close": 17.41, "volume": 533169.0}, {"date": "2022-04-07", "close": 17.3, "volume": 432444.0}, {"date": "2022-04-08", "close": 17.39, "volume": 381254.0}, {"date": "2022-04-11", "close": 17.42, "volume": 428545.0}, {"date": "2022-04-12", "close": 17.02, "volume": 310354.0}, {"date": "2022-04-13", "close": 17.0, "volume": 518322.0}, {"date": "2022-04-14", "close": 17.15, "volume": 543256.0}, {"date": "2022-04-19", "close": 17.22, "volume": 400211.0}, {"date": "2022-04-20", "close": 17.42, "volume": 694851.0}, {"date": "2022-04-21", "close": 17.35, "volume": 566257.0}, {"date": "2022-04-22", "close": 17.28, "volume": 465506.0}, {"date": "2022-04-26", "close": 17.13, "volume": 415539.0}, {"date": "2022-04-27", "close": 16.86, "volume": 427277.0}, {"date": "2022-04-28", "close": 16.99, "volume": 351089.0}, {"date": "2022-04-29", "close": 17.51, "volume": 566619.0}, {"date": "2022-05-02", "close": 16.81, "volume": 351788.0}, {"date": "2022-05-03", "close": 16.55, "volume": 507732.0}, {"date": "2022-05-04", "close": 16.8, "volume": 449811.0}, {"date": "2022-05-05", "close": 17.37, "volume": 474378.0}, {"date": "2022-05-06", "close": 16.82, "volume": 552018.0}, {"date": "2022-05-09", "close": 16.51, "volume": 751950.0}, {"date": "2022-05-10", "close": 16.89, "volume": 1149501.0}, {"date": "2022-05-11", "close": 16.86, "volume": 415880.0}, {"date": "2022-05-12", "close": 16.44, "volume": 691883.0}, {"date": "2022-05-13", "close": 15.93, "volume": 3499964.0}, {"date": "2022-05-16", "close": 16.12, "volume": 1397060.0}, {"date": "2022-05-17", "close": 15.94, "volume": 1046187.0}, {"date": "2022-05-18", "close": 16.0, "volume": 865625.0}, {"date": "2022-05-19", "close": 15.63, "volume": 2127157.0}, {"date": "2022-05-20", "close": 15.45, "volume": 993493.0}, {"date": "2022-05-23", "close": 15.43, "volume": 663729.0}, {"date": "2022-05-24", "close": 15.13, "volume": 1084149.0}, {"date": "2022-05-25", "close": 15.02, "volume": 864135.0}, {"date": "2022-05-26", "close": 15.02, "volume": 1232305.0}, {"date": "2022-05-27", "close": 15.23, "volume": 933539.0}, {"date": "2022-05-30", "close": 16.06, "volume": 1630341.0}, {"date": "2022-05-31", "close": 16.03, "volume": 7581528.0}, {"date": "2022-06-01", "close": 16.15, "volume": 865254.0}, {"date": "2022-06-02", "close": 15.34, "volume": 959022.0}, {"date": "2022-06-03", "close": 15.3, "volume": 587457.0}, {"date": "2022-06-06", "close": 14.96, "volume": 1019540.0}, {"date": "2022-06-07", "close": 14.48, "volume": 789132.0}, {"date": "2022-06-08", "close": 14.41, "volume": 1026746.0}, {"date": "2022-06-09", "close": 14.08, "volume": 1203133.0}, {"date": "2022-06-10", "close": 14.15, "volume": 498497.0}, {"date": "2022-06-14", "close": 13.88, "volume": 1866383.0}, {"date": "2022-06-15", "close": 13.31, "volume": 1791433.0}, {"date": "2022-06-16", "close": 13.38, "volume": 1274967.0}, {"date": "2022-06-17", "close": 13.36, "volume": 4446821.0}, {"date": "2022-06-20", "close": 13.74, "volume": 679874.0}, {"date": "2022-06-21", "close": 13.79, "volume": 641699.0}, {"date": "2022-06-22", "close": 13.82, "volume": 812010.0}, {"date": "2022-06-23", "close": 13.78, "volume": 875554.0}, {"date": "2022-06-24", "close": 14.19, "volume": 496653.0}, {"date": "2022-06-27", "close": 14.68, "volume": 458291.0}, {"date": "2022-06-28", "close": 14.71, "volume": 364879.0}, {"date": "2022-06-29", "close": 14.34, "volume": 431613.0}, {"date": "2022-06-30", "close": 13.78, "volume": 2243740.0}, {"date": "2022-07-01", "close": 13.94, "volume": 689351.0}, {"date": "2022-07-04", "close": 14.41, "volume": 726744.0}, {"date": "2022-07-05", "close": 14.3, "volume": 367848.0}, {"date": "2022-07-06", "close": 14.76, "volume": 691277.0}, {"date": "2022-07-07", "close": 14.51, "volume": 431091.0}, {"date": "2022-07-08", "close": 14.61, "volume": 269686.0}, {"date": "2022-07-11", "close": 14.21, "volume": 300387.0}, {"date": "2022-07-12", "close": 13.67, "volume": 611447.0}, {"date": "2022-07-13", "close": 13.78, "volume": 616516.0}, {"date": "2022-07-14", "close": 13.81, "volume": 604847.0}, {"date": "2022-07-15", "close": 13.9, "volume": 587219.0}, {"date": "2022-07-18", "close": 13.95, "volume": 188986.0}, {"date": "2022-07-19", "close": 13.65, "volume": 435732.0}, {"date": "2022-07-20", "close": 14.51, "volume": 610717.0}, {"date": "2022-07-21", "close": 14.95, "volume": 832642.0}, {"date": "2022-07-22", "close": 14.65, "volume": 595345.0}, {"date": "2022-07-25", "close": 14.64, "volume": 486531.0}, {"date": "2022-07-26", "close": 14.47, "volume": 306083.0}, {"date": "2022-07-27", "close": 14.44, "volume": 321815.0}, {"date": "2022-07-28", "close": 14.76, "volume": 326371.0}, {"date": "2022-07-29", "close": 15.23, "volume": 616340.0}, {"date": "2022-08-01", "close": 15.24, "volume": 518476.0}, {"date": "2022-08-02", "close": 15.33, "volume": 413447.0}, {"date": "2022-08-03", "close": 15.32, "volume": 352532.0}, {"date": "2022-08-04", "close": 15.47, "volume": 388618.0}, {"date": "2022-08-05", "close": 15.51, "volume": 251041.0}, {"date": "2022-08-08", "close": 15.08, "volume": 330821.0}, {"date": "2022-08-09", "close": 15.63, "volume": 402552.0}, {"date": "2022-08-10", "close": 15.46, "volume": 561804.0}, {"date": "2022-08-11", "close": 15.83, "volume": 370202.0}, {"date": "2022-08-12", "close": 15.5, "volume": 385825.0}, {"date": "2022-08-15", "close": 15.77, "volume": 194888.0}, {"date": "2022-08-16", "close": 15.79, "volume": 413962.0}, {"date": "2022-08-17", "close": 16.35, "volume": 435919.0}, {"date": "2022-08-18", "close": 16.25, "volume": 662490.0}, {"date": "2022-08-19", "close": 16.28, "volume": 447356.0}, {"date": "2022-08-22", "close": 15.84, "volume": 695915.0}, {"date": "2022-08-23", "close": 15.3, "volume": 357445.0}, {"date": "2022-08-24", "close": 16.15, "volume": 844209.0}, {"date": "2022-08-25", "close": 16.02, "volume": 940724.0}, {"date": "2022-08-26", "close": 16.17, "volume": 703082.0}, {"date": "2022-08-29", "close": 15.77, "volume": 736064.0}, {"date": "2022-08-30", "close": 16.01, "volume": 467847.0}, {"date": "2022-08-31", "close": 16.01, "volume": 1001601.0}, {"date": "2022-09-01", "close": 15.55, "volume": 904269.0}, {"date": "2022-09-02", "close": 15.49, "volume": 235319.0}, {"date": "2022-09-05", "close": 15.28, "volume": 2992798.0}, {"date": "2022-09-06", "close": 14.85, "volume": 817056.0}, {"date": "2022-09-07", "close": 14.71, "volume": 984043.0}, {"date": "2022-09-08", "close": 15.28, "volume": 789069.0}, {"date": "2022-09-09", "close": 15.36, "volume": 719961.0}, {"date": "2022-09-12", "close": 15.62, "volume": 452900.0}, {"date": "2022-09-13", "close": 15.85, "volume": 779201.0}, {"date": "2022-09-14", "close": 15.06, "volume": 1202988.0}, {"date": "2022-09-15", "close": 14.85, "volume": 1149773.0}, {"date": "2022-09-16", "close": 14.73, "volume": 5676557.0}, {"date": "2022-09-19", "close": 14.46, "volume": 851325.0}, {"date": "2022-09-20", "close": 14.8, "volume": 472655.0}, {"date": "2022-09-21", "close": 14.8, "volume": 594937.0}, {"date": "2022-09-23", "close": 14.14, "volume": 726178.0}, {"date": "2022-09-26", "close": 14.2, "volume": 689993.0}, {"date": "2022-09-27", "close": 14.03, "volume": 520321.0}, {"date": "2022-09-28", "close": 14.02, "volume": 498215.0}, {"date": "2022-09-29", "close": 14.48, "volume": 700977.0}, {"date": "2022-09-30", "close": 14.02, "volume": 888764.0}, {"date": "2022-10-03", "close": 13.98, "volume": 405687.0}, {"date": "2022-10-04", "close": 14.44, "volume": 365254.0}, {"date": "2022-10-05", "close": 15.36, "volume": 785998.0}, {"date": "2022-10-06", "close": 15.42, "volume": 582514.0}, {"date": "2022-10-07", "close": 15.16, "volume": 490543.0}, {"date": "2022-10-10", "close": 14.9, "volume": 495945.0}, {"date": "2022-10-11", "close": 14.53, "volume": 604153.0}, {"date": "2022-10-12", "close": 14.44, "volume": 358439.0}, {"date": "2022-10-13", "close": 14.19, "volume": 452074.0}, {"date": "2022-10-14", "close": 14.42, "volume": 366367.0}, {"date": "2022-10-17", "close": 14.02, "volume": 446907.0}, {"date": "2022-10-18", "close": 14.83, "volume": 430727.0}, {"date": "2022-10-19", "close": 14.94, "volume": 315120.0}, {"date": "2022-10-20", "close": 14.66, "volume": 1050292.0}, {"date": "2022-10-21", "close": 14.55, "volume": 322655.0}, {"date": "2022-10-24", "close": 15.1, "volume": 385583.0}, {"date": "2022-10-25", "close": 14.63, "volume": 1072602.0}, {"date": "2022-10-26", "close": 14.88, "volume": 466112.0}, {"date": "2022-10-27", "close": 15.21, "volume": 877829.0}, {"date": "2022-10-28", "close": 14.83, "volume": 298221.0}, {"date": "2022-10-31", "close": 15.53, "volume": 603393.0}, {"date": "2022-11-01", "close": 15.49, "volume": 608376.0}, {"date": "2022-11-02", "close": 15.31, "volume": 442365.0}, {"date": "2022-11-03", "close": 14.94, "volume": 350142.0}, {"date": "2022-11-04", "close": 14.97, "volume": 454262.0}, {"date": "2022-11-07", "close": 15.14, "volume": 331167.0}, {"date": "2022-11-08", "close": 14.9, "volume": 989072.0}, {"date": "2022-11-09", "close": 14.85, "volume": 612709.0}, {"date": "2022-11-10", "close": 14.61, "volume": 612962.0}, {"date": "2022-11-11", "close": 15.61, "volume": 772006.0}, {"date": "2022-11-14", "close": 15.45, "volume": 301829.0}, {"date": "2022-11-15", "close": 15.32, "volume": 475783.0}, {"date": "2022-11-16", "close": 14.87, "volume": 369825.0}, {"date": "2022-11-17", "close": 15.06, "volume": 399698.0}, {"date": "2022-11-18", "close": 15.0, "volume": 213095.0}, {"date": "2022-11-21", "close": 14.8, "volume": 380712.0}, {"date": "2022-11-22", "close": 14.87, "volume": 347090.0}, {"date": "2022-11-23", "close": 14.91, "volume": 251602.0}, {"date": "2022-11-24", "close": 15.11, "volume": 358939.0}, {"date": "2022-11-25", "close": 15.51, "volume": 382899.0}, {"date": "2022-11-28", "close": 15.55, "volume": 385067.0}, {"date": "2022-11-29", "close": 15.5, "volume": 311551.0}, {"date": "2022-11-30", "close": 15.34, "volume": 976678.0}, {"date": "2022-12-01", "close": 15.85, "volume": 515729.0}, {"date": "2022-12-02", "close": 15.58, "volume": 463819.0}, {"date": "2022-12-05", "close": 15.54, "volume": 290721.0}, {"date": "2022-12-06", "close": 15.3, "volume": 376814.0}, {"date": "2022-12-07", "close": 14.64, "volume": 617033.0}, {"date": "2022-12-08", "close": 14.46, "volume": 435293.0}, {"date": "2022-12-09", "close": 14.6, "volume": 449384.0}, {"date": "2022-12-12", "close": 14.57, "volume": 324581.0}, {"date": "2022-12-13", "close": 14.65, "volume": 289711.0}, {"date": "2022-12-14", "close": 14.89, "volume": 346471.0}, {"date": "2022-12-15", "close": 14.43, "volume": 367921.0}, {"date": "2022-12-16", "close": 14.48, "volume": 707312.0}, {"date": "2022-12-19", "close": 14.08, "volume": 347443.0}, {"date": "2022-12-20", "close": 13.82, "volume": 437901.0}, {"date": "2022-12-21", "close": 14.03, "volume": 426734.0}, {"date": "2022-12-22", "close": 14.0, "volume": 348456.0}, {"date": "2022-12-23", "close": 13.93, "volume": 282888.0}, {"date": "2022-12-28", "close": 13.81, "volume": 247873.0}, {"date": "2022-12-29", "close": 13.78, "volume": 299902.0}, {"date": "2022-12-30", "close": 14.15, "volume": 333409.0}, {"date": "2023-01-03", "close": 13.81, "volume": 251480.0}, {"date": "2023-01-04", "close": 14.19, "volume": 314362.0}, {"date": "2023-01-05", "close": 14.13, "volume": 440279.0}, {"date": "2023-01-06", "close": 14.09, "volume": 157996.0}, {"date": "2023-01-09", "close": 14.4, "volume": 341290.0}, {"date": "2023-01-10", "close": 14.39, "volume": 293270.0}, {"date": "2023-01-11", "close": 14.69, "volume": 246994.0}, {"date": "2023-01-12", "close": 14.97, "volume": 480922.0}, {"date": "2023-01-13", "close": 15.48, "volume": 531256.0}, {"date": "2023-01-16", "close": 15.84, "volume": 427731.0}, {"date": "2023-01-17", "close": 15.83, "volume": 749507.0}, {"date": "2023-01-18", "close": 15.73, "volume": 271073.0}, {"date": "2023-01-19", "close": 15.64, "volume": 435688.0}, {"date": "2023-01-20", "close": 15.31, "volume": 496001.0}, {"date": "2023-01-23", "close": 15.21, "volume": 405106.0}, {"date": "2023-01-24", "close": 15.55, "volume": 373593.0}, {"date": "2023-01-25", "close": 15.7, "volume": 327736.0}, {"date": "2023-01-27", "close": 15.85, "volume": 361548.0}, {"date": "2023-01-30", "close": 16.08, "volume": 320798.0}, {"date": "2023-01-31", "close": 16.09, "volume": 412603.0}, {"date": "2023-02-01", "close": 16.22, "volume": 386591.0}, {"date": "2023-02-02", "close": 17.02, "volume": 396955.0}, {"date": "2023-02-03", "close": 17.32, "volume": 421300.0}, {"date": "2023-02-06", "close": 17.14, "volume": 346715.0}, {"date": "2023-02-07", "close": 16.9, "volume": 449715.0}, {"date": "2023-02-08", "close": 16.86, "volume": 335902.0}, {"date": "2023-02-09", "close": 16.88, "volume": 330863.0}, {"date": "2023-02-10", "close": 16.77, "volume": 384828.0}, {"date": "2023-02-13", "close": 16.7, "volume": 288156.0}, {"date": "2023-02-14", "close": 16.48, "volume": 597235.0}, {"date": "2023-02-15", "close": 16.84, "volume": 343109.0}, {"date": "2023-02-16", "close": 17.25, "volume": 418662.0}, {"date": "2023-02-17", "close": 16.98, "volume": 388641.0}, {"date": "2023-02-20", "close": 16.75, "volume": 466870.0}, {"date": "2023-02-21", "close": 16.87, "volume": 181553.0}, {"date": "2023-02-22", "close": 16.52, "volume": 560593.0}, {"date": "2023-02-23", "close": 15.89, "volume": 660786.0}, {"date": "2023-02-24", "close": 16.41, "volume": 349565.0}, {"date": "2023-02-27", "close": 16.21, "volume": 337500.0}, {"date": "2023-02-28", "close": 16.54, "volume": 1222592.0}, {"date": "2023-03-01", "close": 16.31, "volume": 393779.0}, {"date": "2023-03-02", "close": 16.05, "volume": 1162785.0}, {"date": "2023-03-03", "close": 15.83, "volume": 420659.0}, {"date": "2023-03-06", "close": 16.2, "volume": 147105.0}, {"date": "2023-03-07", "close": 16.26, "volume": 271281.0}, {"date": "2023-03-08", "close": 16.25, "volume": 269854.0}, {"date": "2023-03-09", "close": 16.36, "volume": 432502.0}, {"date": "2023-03-10", "close": 16.31, "volume": 456419.0}, {"date": "2023-03-13", "close": 16.01, "volume": 270263.0}, {"date": "2023-03-14", "close": 15.96, "volume": 549957.0}, {"date": "2023-03-15", "close": 16.06, "volume": 406670.0}, {"date": "2023-03-16", "close": 15.99, "volume": 713328.0}, {"date": "2023-03-17", "close": 16.12, "volume": 805132.0}, {"date": "2023-03-20", "close": 16.03, "volume": 264884.0}, {"date": "2023-03-21", "close": 16.11, "volume": 399567.0}, {"date": "2023-03-22", "close": 16.38, "volume": 389742.0}, {"date": "2023-03-23", "close": 16.16, "volume": 463553.0}, {"date": "2023-03-24", "close": 16.03, "volume": 238005.0}, {"date": "2023-03-27", "close": 16.33, "volume": 231991.0}, {"date": "2023-03-28", "close": 16.52, "volume": 1315104.0}, {"date": "2023-03-29", "close": 16.77, "volume": 291919.0}, {"date": "2023-03-30", "close": 17.17, "volume": 622022.0}, {"date": "2023-03-31", "close": 17.35, "volume": 402923.0}, {"date": "2023-04-03", "close": 17.65, "volume": 353013.0}, {"date": "2023-04-04", "close": 17.9, "volume": 534227.0}, {"date": "2023-04-05", "close": 17.97, "volume": 453383.0}, {"date": "2023-04-06", "close": 17.56, "volume": 625425.0}, {"date": "2023-04-11", "close": 17.66, "volume": 362982.0}, {"date": "2023-04-12", "close": 17.72, "volume": 188869.0}, {"date": "2023-04-13", "close": 17.74, "volume": 328693.0}, {"date": "2023-04-14", "close": 17.88, "volume": 309538.0}, {"date": "2023-04-17", "close": 18.16, "volume": 315053.0}, {"date": "2023-04-18", "close": 18.07, "volume": 351745.0}, {"date": "2023-04-19", "close": 17.88, "volume": 243316.0}, {"date": "2023-04-20", "close": 17.9, "volume": 462647.0}, {"date": "2023-04-21", "close": 18.22, "volume": 377097.0}, {"date": "2023-04-24", "close": 18.17, "volume": 340824.0}, {"date": "2023-04-26", "close": 18.29, "volume": 387416.0}, {"date": "2023-04-27", "close": 18.0, "volume": 301794.0}, {"date": "2023-04-28", "close": 18.23, "volume": 532738.0}, {"date": "2023-05-01", "close": 18.46, "volume": 352251.0}, {"date": "2023-05-02", "close": 18.16, "volume": 671222.0}, {"date": "2023-05-03", "close": 17.76, "volume": 345679.0}, {"date": "2023-05-04", "close": 18.2, "volume": 747019.0}, {"date": "2023-05-05", "close": 18.09, "volume": 270644.0}, {"date": "2023-05-08", "close": 18.23, "volume": 264585.0}, {"date": "2023-05-09", "close": 18.25, "volume": 237631.0}, {"date": "2023-05-10", "close": 18.22, "volume": 326385.0}, {"date": "2023-05-11", "close": 18.05, "volume": 240606.0}, {"date": "2023-05-12", "close": 18.21, "volume": 297412.0}, {"date": "2023-05-15", "close": 18.13, "volume": 271013.0}, {"date": "2023-05-16", "close": 17.94, "volume": 360348.0}, {"date": "2023-05-17", "close": 18.05, "volume": 339424.0}, {"date": "2023-05-18", "close": 18.13, "volume": 438578.0}, {"date": "2023-05-19", "close": 18.38, "volume": 351479.0}, {"date": "2023-05-22", "close": 18.26, "volume": 222738.0}, {"date": "2023-05-23", "close": 18.44, "volume": 245143.0}, {"date": "2023-05-24", "close": 18.0, "volume": 317141.0}, {"date": "2023-05-25", "close": 18.0, "volume": 736209.0}, {"date": "2023-05-26", "close": 18.02, "volume": 230031.0}, {"date": "2023-05-29", "close": 18.3, "volume": 263093.0}, {"date": "2023-05-30", "close": 18.18, "volume": 250031.0}, {"date": "2023-05-31", "close": 18.16, "volume": 1242248.0}, {"date": "2023-06-01", "close": 18.2, "volume": 343079.0}, {"date": "2023-06-02", "close": 18.32, "volume": 356668.0}, {"date": "2023-06-05", "close": 18.75, "volume": 249018.0}, {"date": "2023-06-06", "close": 18.43, "volume": 302627.0}, {"date": "2023-06-07", "close": 18.8, "volume": 376478.0}, {"date": "2023-06-08", "close": 18.73, "volume": 578547.0}, {"date": "2023-06-09", "close": 18.66, "volume": 293474.0}, {"date": "2023-06-13", "close": 18.8, "volume": 443504.0}, {"date": "2023-06-14", "close": 18.79, "volume": 440262.0}, {"date": "2023-06-15", "close": 18.82, "volume": 550062.0}, {"date": "2023-06-16", "close": 19.22, "volume": 1031476.0}, {"date": "2023-06-19", "close": 19.4, "volume": 331295.0}, {"date": "2023-06-20", "close": 19.35, "volume": 408776.0}, {"date": "2023-06-21", "close": 19.14, "volume": 458370.0}, {"date": "2023-06-22", "close": 18.72, "volume": 380468.0}, {"date": "2023-06-23", "close": 18.26, "volume": 326205.0}, {"date": "2023-06-26", "close": 18.23, "volume": 366292.0}, {"date": "2023-06-27", "close": 18.16, "volume": 255712.0}, {"date": "2023-06-28", "close": 18.49, "volume": 399819.0}, {"date": "2023-06-29", "close": 18.47, "volume": 334709.0}, {"date": "2023-06-30", "close": 18.57, "volume": 515858.0}, {"date": "2023-07-03", "close": 18.58, "volume": 308825.0}, {"date": "2023-07-04", "close": 18.34, "volume": 323153.0}, {"date": "2023-07-05", "close": 18.08, "volume": 720523.0}, {"date": "2023-07-06", "close": 18.0, "volume": 377659.0}, {"date": "2023-07-07", "close": 17.6, "volume": 330921.0}, {"date": "2023-07-10", "close": 17.78, "volume": 278751.0}, {"date": "2023-07-11", "close": 17.98, "volume": 1139283.0}, {"date": "2023-07-12", "close": 18.22, "volume": 409256.0}, {"date": "2023-07-13", "close": 18.68, "volume": 561333.0}, {"date": "2023-07-14", "close": 18.82, "volume": 548241.0}, {"date": "2023-07-17", "close": 18.79, "volume": 442376.0}, {"date": "2023-07-18", "close": 18.81, "volume": 290247.0}, {"date": "2023-07-19", "close": 18.9, "volume": 365778.0}, {"date": "2023-07-20", "close": 18.81, "volume": 490912.0}, {"date": "2023-07-21", "close": 18.77, "volume": 323252.0}, {"date": "2023-07-24", "close": 18.86, "volume": 425471.0}, {"date": "2023-07-25", "close": 18.91, "volume": 312486.0}, {"date": "2023-07-26", "close": 18.93, "volume": 299629.0}, {"date": "2023-07-27", "close": 19.46, "volume": 420474.0}, {"date": "2023-07-28", "close": 19.56, "volume": 380307.0}, {"date": "2023-07-31", "close": 19.6, "volume": 353909.0}, {"date": "2023-08-01", "close": 19.3, "volume": 587926.0}, {"date": "2023-08-02", "close": 19.31, "volume": 858772.0}, {"date": "2023-08-03", "close": 19.3, "volume": 246446.0}, {"date": "2023-08-04", "close": 19.28, "volume": 555088.0}, {"date": "2023-08-07", "close": 19.34, "volume": 142675.0}, {"date": "2023-08-08", "close": 20.1, "volume": 747994.0}, {"date": "2023-08-09", "close": 20.1, "volume": 269641.0}, {"date": "2023-08-10", "close": 20.16, "volume": 491810.0}, {"date": "2023-08-11", "close": 20.16, "volume": 174588.0}, {"date": "2023-08-14", "close": 20.34, "volume": 258271.0}, {"date": "2023-08-15", "close": 20.5, "volume": 286818.0}, {"date": "2023-08-16", "close": 20.22, "volume": 273550.0}, {"date": "2023-08-17", "close": 20.46, "volume": 365944.0}, {"date": "2023-08-18", "close": 20.46, "volume": 181020.0}, {"date": "2023-08-21", "close": 20.5, "volume": 356127.0}, {"date": "2023-08-22", "close": 20.49, "volume": 202478.0}, {"date": "2023-08-23", "close": 19.99, "volume": 545289.0}, {"date": "2023-08-24", "close": 19.6, "volume": 763038.0}, {"date": "2023-08-25", "close": 19.59, "volume": 410433.0}, {"date": "2023-08-28", "close": 20.01, "volume": 342554.0}, {"date": "2023-08-29", "close": 20.02, "volume": 352095.0}, {"date": "2023-08-30", "close": 20.18, "volume": 373315.0}, {"date": "2023-08-31", "close": 20.4, "volume": 926260.0}, {"date": "2023-09-01", "close": 20.26, "volume": 168166.0}, {"date": "2023-09-04", "close": 20.29, "volume": 201252.0}, {"date": "2023-09-05", "close": 20.26, "volume": 142428.0}, {"date": "2023-09-06", "close": 19.74, "volume": 357269.0}, {"date": "2023-09-07", "close": 19.29, "volume": 676473.0}, {"date": "2023-09-08", "close": 19.24, "volume": 351191.0}, {"date": "2023-09-11", "close": 19.16, "volume": 637563.0}, {"date": "2023-09-12", "close": 19.01, "volume": 430463.0}, {"date": "2023-09-13", "close": 18.8, "volume": 467923.0}, {"date": "2023-09-14", "close": 18.75, "volume": 430580.0}, {"date": "2023-09-15", "close": 19.05, "volume": 1194474.0}, {"date": "2023-09-18", "close": 18.7, "volume": 389013.0}, {"date": "2023-09-19", "close": 18.75, "volume": 303064.0}, {"date": "2023-09-20", "close": 18.89, "volume": 493395.0}, {"date": "2023-09-21", "close": 18.56, "volume": 371815.0}, {"date": "2023-09-22", "close": 18.63, "volume": 625201.0}, {"date": "2023-09-25", "close": 18.94, "volume": 274026.0}, {"date": "2023-09-26", "close": 18.74, "volume": 256998.0}, {"date": "2023-09-27", "close": 18.68, "volume": 455679.0}, {"date": "2023-09-28", "close": 18.53, "volume": 395015.0}, {"date": "2023-09-29", "close": 18.63, "volume": 319598.0}, {"date": "2023-10-02", "close": 18.69, "volume": 199798.0}, {"date": "2023-10-03", "close": 18.38, "volume": 404720.0}, {"date": "2023-10-04", "close": 18.02, "volume": 473571.0}, {"date": "2023-10-05", "close": 18.23, "volume": 420976.0}, {"date": "2023-10-06", "close": 18.32, "volume": 214889.0}, {"date": "2023-10-09", "close": 18.36, "volume": 186125.0}, {"date": "2023-10-10", "close": 18.32, "volume": 449359.0}, {"date": "2023-10-11", "close": 18.6, "volume": 850025.0}, {"date": "2023-10-12", "close": 18.56, "volume": 308018.0}, {"date": "2023-10-13", "close": 18.38, "volume": 182767.0}, {"date": "2023-10-16", "close": 18.18, "volume": 274051.0}, {"date": "2023-10-17", "close": 18.22, "volume": 201890.0}, {"date": "2023-10-18", "close": 18.03, "volume": 204053.0}, {"date": "2023-10-19", "close": 17.8, "volume": 357069.0}, {"date": "2023-10-20", "close": 17.61, "volume": 251845.0}, {"date": "2023-10-23", "close": 17.63, "volume": 165376.0}, {"date": "2023-10-24", "close": 17.59, "volume": 346666.0}, {"date": "2023-10-25", "close": 17.56, "volume": 255283.0}, {"date": "2023-10-26", "close": 17.55, "volume": 529736.0}, {"date": "2023-10-27", "close": 17.59, "volume": 355945.0}, {"date": "2023-10-30", "close": 17.6, "volume": 192321.0}, {"date": "2023-10-31", "close": 17.46, "volume": 654692.0}, {"date": "2023-11-01", "close": 17.52, "volume": 220394.0}, {"date": "2023-11-02", "close": 17.89, "volume": 225713.0}, {"date": "2023-11-03", "close": 18.37, "volume": 361462.0}, {"date": "2023-11-06", "close": 18.53, "volume": 359111.0}, {"date": "2023-11-07", "close": 18.65, "volume": 184952.0}, {"date": "2023-11-08", "close": 18.9, "volume": 330956.0}, {"date": "2023-11-09", "close": 19.03, "volume": 339382.0}, {"date": "2023-11-10", "close": 18.91, "volume": 321896.0}, {"date": "2023-11-13", "close": 18.77, "volume": 220624.0}, {"date": "2023-11-14", "close": 19.01, "volume": 321888.0}, {"date": "2023-11-15", "close": 19.69, "volume": 441852.0}, {"date": "2023-11-16", "close": 19.69, "volume": 309412.0}, {"date": "2023-11-17", "close": 19.45, "volume": 397324.0}, {"date": "2023-11-20", "close": 19.64, "volume": 234921.0}, {"date": "2023-11-21", "close": 19.37, "volume": 361239.0}, {"date": "2023-11-22", "close": 19.17, "volume": 384987.0}, {"date": "2023-11-23", "close": 19.01, "volume": 295773.0}, {"date": "2023-11-24", "close": 18.83, "volume": 197859.0}, {"date": "2023-11-27", "close": 18.74, "volume": 296425.0}, {"date": "2023-11-28", "close": 18.8, "volume": 853264.0}, {"date": "2023-11-29", "close": 18.84, "volume": 222316.0}, {"date": "2023-11-30", "close": 19.34, "volume": 902003.0}, {"date": "2023-12-01", "close": 19.36, "volume": 271289.0}, {"date": "2023-12-04", "close": 19.64, "volume": 513434.0}, {"date": "2023-12-05", "close": 19.52, "volume": 482184.0}, {"date": "2023-12-06", "close": 19.83, "volume": 551159.0}, {"date": "2023-12-07", "close": 19.85, "volume": 356195.0}, {"date": "2023-12-08", "close": 20.01, "volume": 179686.0}, {"date": "2023-12-11", "close": 20.13, "volume": 295891.0}, {"date": "2023-12-12", "close": 20.36, "volume": 330723.0}, {"date": "2023-12-13", "close": 20.63, "volume": 332425.0}, {"date": "2023-12-14", "close": 21.44, "volume": 560210.0}, {"date": "2023-12-15", "close": 21.62, "volume": 1468031.0}, {"date": "2023-12-18", "close": 21.61, "volume": 272229.0}, {"date": "2023-12-19", "close": 22.04, "volume": 386398.0}, {"date": "2023-12-20", "close": 21.98, "volume": 492737.0}, {"date": "2023-12-21", "close": 21.77, "volume": 842767.0}, {"date": "2023-12-22", "close": 21.96, "volume": 532419.0}, {"date": "2023-12-27", "close": 22.12, "volume": 159814.0}, {"date": "2023-12-28", "close": 22.25, "volume": 175108.0}, {"date": "2023-12-29", "close": 22.39, "volume": 273652.0}, {"date": "2024-01-02", "close": 22.44, "volume": 202162.0}, {"date": "2024-01-03", "close": 22.04, "volume": 251616.0}, {"date": "2024-01-04", "close": 21.96, "volume": 211983.0}, {"date": "2024-01-05", "close": 21.84, "volume": 160765.0}, {"date": "2024-01-08", "close": 21.64, "volume": 191801.0}, {"date": "2024-01-09", "close": 22.01, "volume": 420711.0}, {"date": "2024-01-10", "close": 21.96, "volume": 278938.0}, {"date": "2024-01-11", "close": 22.24, "volume": 314875.0}, {"date": "2024-01-12", "close": 22.18, "volume": 175299.0}, {"date": "2024-01-15", "close": 22.15, "volume": 171766.0}, {"date": "2024-01-16", "close": 21.77, "volume": 252744.0}, {"date": "2024-01-17", "close": 21.66, "volume": 232274.0}, {"date": "2024-01-18", "close": 21.7, "volume": 316884.0}, {"date": "2024-01-19", "close": 22.04, "volume": 478737.0}, {"date": "2024-01-22", "close": 22.35, "volume": 197475.0}, {"date": "2024-01-23", "close": 22.34, "volume": 305692.0}, {"date": "2024-01-24", "close": 22.27, "volume": 371853.0}, {"date": "2024-01-25", "close": 22.4, "volume": 255552.0}, {"date": "2024-01-29", "close": 22.45, "volume": 431560.0}, {"date": "2024-01-30", "close": 22.39, "volume": 707798.0}, {"date": "2024-01-31", "close": 22.78, "volume": 697683.0}, {"date": "2024-02-01", "close": 22.09, "volume": 435743.0}, {"date": "2024-02-02", "close": 22.43, "volume": 378221.0}, {"date": "2024-02-05", "close": 22.16, "volume": 166036.0}, {"date": "2024-02-06", "close": 22.23, "volume": 268159.0}, {"date": "2024-02-07", "close": 22.3, "volume": 379425.0}, {"date": "2024-02-08", "close": 22.56, "volume": 144668.0}, {"date": "2024-02-09", "close": 22.81, "volume": 227276.0}, {"date": "2024-02-12", "close": 23.03, "volume": 131932.0}, {"date": "2024-02-13", "close": 22.9, "volume": 265271.0}, {"date": "2024-02-14", "close": 23.09, "volume": 303091.0}, {"date": "2024-02-15", "close": 23.31, "volume": 587766.0}, {"date": "2024-02-16", "close": 23.12, "volume": 528193.0}, {"date": "2024-02-19", "close": 23.29, "volume": 263222.0}, {"date": "2024-02-20", "close": 23.83, "volume": 279546.0}, {"date": "2024-02-21", "close": 23.65, "volume": 335846.0}, {"date": "2024-02-22", "close": 23.86, "volume": 262482.0}, {"date": "2024-02-23", "close": 24.09, "volume": 289582.0}, {"date": "2024-02-26", "close": 24.09, "volume": 238321.0}, {"date": "2024-02-27", "close": 28.5, "volume": 1172935.0}, {"date": "2024-02-28", "close": 27.25, "volume": 2047153.0}, {"date": "2024-02-29", "close": 26.87, "volume": 1808539.0}, {"date": "2024-03-01", "close": 27.3, "volume": 663141.0}, {"date": "2024-03-04", "close": 27.72, "volume": 670458.0}, {"date": "2024-03-05", "close": 28.16, "volume": 594112.0}, {"date": "2024-03-06", "close": 28.0, "volume": 690871.0}, {"date": "2024-03-07", "close": 28.13, "volume": 454032.0}, {"date": "2024-03-08", "close": 28.5, "volume": 789563.0}, {"date": "2024-03-11", "close": 27.93, "volume": 273878.0}, {"date": "2024-03-12", "close": 28.19, "volume": 390017.0}, {"date": "2024-03-13", "close": 28.24, "volume": 392247.0}, {"date": "2024-03-14", "close": 28.38, "volume": 282771.0}, {"date": "2024-03-15", "close": 28.0, "volume": 1433928.0}, {"date": "2024-03-18", "close": 28.03, "volume": 298641.0}, {"date": "2024-03-19", "close": 27.88, "volume": 248139.0}, {"date": "2024-03-20", "close": 27.73, "volume": 398090.0}, {"date": "2024-03-21", "close": 27.93, "volume": 859269.0}, {"date": "2024-03-22", "close": 27.65, "volume": 560198.0}, {"date": "2024-03-25", "close": 28.0, "volume": 609861.0}, {"date": "2024-03-26", "close": 27.93, "volume": 546216.0}, {"date": "2024-03-27", "close": 27.88, "volume": 329455.0}, {"date": "2024-03-28", "close": 28.1, "volume": 464646.0}, {"date": "2024-04-02", "close": 28.0, "volume": 454901.0}, {"date": "2024-04-03", "close": 28.09, "volume": 694692.0}, {"date": "2024-04-04", "close": 27.95, "volume": 326038.0}, {"date": "2024-04-05", "close": 27.74, "volume": 610625.0}, {"date": "2024-04-08", "close": 27.56, "volume": 306319.0}, {"date": "2024-04-09", "close": 27.93, "volume": 323703.0}, {"date": "2024-04-10", "close": 28.0, "volume": 1429180.0}, {"date": "2024-04-11", "close": 27.46, "volume": 474156.0}, {"date": "2024-04-12", "close": 27.65, "volume": 376518.0}, {"date": "2024-04-15", "close": 27.5, "volume": 371359.0}, {"date": "2024-04-16", "close": 26.52, "volume": 948896.0}, {"date": "2024-04-17", "close": 26.54, "volume": 814561.0}, {"date": "2024-04-18", "close": 26.98, "volume": 406573.0}, {"date": "2024-04-19", "close": 26.27, "volume": 767016.0}, {"date": "2024-04-22", "close": 26.91, "volume": 296867.0}, {"date": "2024-04-23", "close": 27.66, "volume": 346006.0}, {"date": "2024-04-24", "close": 27.71, "volume": 358815.0}, {"date": "2024-04-26", "close": 27.53, "volume": 325869.0}, {"date": "2024-04-29", "close": 27.96, "volume": 231004.0}, {"date": "2024-04-30", "close": 27.85, "volume": 323841.0}, {"date": "2024-05-01", "close": 27.11, "volume": 394331.0}, {"date": "2024-05-02", "close": 27.14, "volume": 445559.0}, {"date": "2024-05-03", "close": 27.49, "volume": 304202.0}, {"date": "2024-05-06", "close": 27.41, "volume": 464767.0}, {"date": "2024-05-07", "close": 27.9, "volume": 534216.0}, {"date": "2024-05-08", "close": 27.76, "volume": 385693.0}, {"date": "2024-05-09", "close": 27.7, "volume": 224117.0}, {"date": "2024-05-10", "close": 27.4, "volume": 309718.0}, {"date": "2024-05-13", "close": 27.4, "volume": 269691.0}, {"date": "2024-05-14", "close": 27.16, "volume": 251298.0}, {"date": "2024-05-15", "close": 26.67, "volume": 271634.0}, {"date": "2024-05-16", "close": 27.33, "volume": 433673.0}, {"date": "2024-05-17", "close": 26.08, "volume": 391512.0}, {"date": "2024-05-20", "close": 26.3, "volume": 406721.0}, {"date": "2024-05-21", "close": 25.89, "volume": 584369.0}, {"date": "2024-05-22", "close": 25.45, "volume": 542696.0}, {"date": "2024-05-23", "close": 25.54, "volume": 457617.0}, {"date": "2024-05-24", "close": 25.31, "volume": 357000.0}, {"date": "2024-05-27", "close": 25.47, "volume": 219168.0}, {"date": "2024-05-28", "close": 25.32, "volume": 408936.0}, {"date": "2024-05-29", "close": 25.03, "volume": 584257.0}, {"date": "2024-05-30", "close": 25.28, "volume": 312539.0}, {"date": "2024-05-31", "close": 25.96, "volume": 1804265.0}, {"date": "2024-06-03", "close": 25.52, "volume": 420168.0}, {"date": "2024-06-04", "close": 25.35, "volume": 271411.0}, {"date": "2024-06-05", "close": 25.73, "volume": 389971.0}, {"date": "2024-06-06", "close": 25.97, "volume": 305490.0}, {"date": "2024-06-07", "close": 25.98, "volume": 155043.0}, {"date": "2024-06-11", "close": 26.05, "volume": 362380.0}, {"date": "2024-06-12", "close": 25.88, "volume": 314340.0}, {"date": "2024-06-13", "close": 26.57, "volume": 445020.0}, {"date": "2024-06-14", "close": 25.84, "volume": 318913.0}, {"date": "2024-06-17", "close": 25.56, "volume": 449142.0}, {"date": "2024-06-18", "close": 25.92, "volume": 263468.0}, {"date": "2024-06-19", "close": 25.6, "volume": 245009.0}, {"date": "2024-06-20", "close": 25.8, "volume": 581250.0}, {"date": "2024-06-21", "close": 25.63, "volume": 1136907.0}, {"date": "2024-06-24", "close": 25.81, "volume": 194008.0}, {"date": "2024-06-25", "close": 26.0, "volume": 407753.0}, {"date": "2024-06-26", "close": 25.32, "volume": 370116.0}, {"date": "2024-06-27", "close": 25.37, "volume": 506322.0}, {"date": "2024-06-28", "close": 25.17, "volume": 513370.0}, {"date": "2024-07-01", "close": 24.9, "volume": 401992.0}, {"date": "2024-07-02", "close": 24.37, "volume": 415412.0}, {"date": "2024-07-03", "close": 24.35, "volume": 388300.0}, {"date": "2024-07-04", "close": 24.5, "volume": 340918.0}, {"date": "2024-07-05", "close": 24.31, "volume": 219292.0}, {"date": "2024-07-08", "close": 24.25, "volume": 323917.0}, {"date": "2024-07-09", "close": 24.37, "volume": 497951.0}, {"date": "2024-07-10", "close": 24.0, "volume": 351506.0}, {"date": "2024-07-11", "close": 24.16, "volume": 445365.0}, {"date": "2024-07-12", "close": 24.65, "volume": 892820.0}, {"date": "2024-07-15", "close": 24.75, "volume": 394130.0}, {"date": "2024-07-16", "close": 25.13, "volume": 594113.0}, {"date": "2024-07-17", "close": 26.32, "volume": 549108.0}, {"date": "2024-07-18", "close": 26.16, "volume": 478958.0}, {"date": "2024-07-19", "close": 26.37, "volume": 303045.0}, {"date": "2024-07-22", "close": 26.34, "volume": 309099.0}, {"date": "2024-07-23", "close": 26.81, "volume": 321857.0}, {"date": "2024-07-24", "close": 26.81, "volume": 441442.0}, {"date": "2024-07-25", "close": 26.61, "volume": 323387.0}, {"date": "2024-07-26", "close": 26.98, "volume": 217933.0}, {"date": "2024-07-29", "close": 27.2, "volume": 200002.0}, {"date": "2024-07-30", "close": 27.08, "volume": 1028060.0}, {"date": "2024-07-31", "close": 27.64, "volume": 690049.0}, {"date": "2024-08-01", "close": 28.0, "volume": 1223462.0}, {"date": "2024-08-02", "close": 27.43, "volume": 564006.0}, {"date": "2024-08-05", "close": 26.13, "volume": 383383.0}, {"date": "2024-08-06", "close": 26.02, "volume": 943148.0}, {"date": "2024-08-07", "close": 26.02, "volume": 354011.0}, {"date": "2024-08-08", "close": 25.68, "volume": 375991.0}, {"date": "2024-08-09", "close": 25.8, "volume": 560925.0}, {"date": "2024-08-12", "close": 26.1, "volume": 532944.0}, {"date": "2024-08-13", "close": 25.85, "volume": 317427.0}, {"date": "2024-08-14", "close": 26.1, "volume": 270156.0}, {"date": "2024-08-15", "close": 26.47, "volume": 430734.0}, {"date": "2024-08-16", "close": 27.1, "volume": 431262.0}, {"date": "2024-08-19", "close": 26.04, "volume": 1150176.0}, {"date": "2024-08-20", "close": 26.28, "volume": 405680.0}, {"date": "2024-08-21", "close": 26.21, "volume": 455727.0}, {"date": "2024-08-22", "close": 26.01, "volume": 491343.0}, {"date": "2024-08-23", "close": 26.25, "volume": 302495.0}, {"date": "2024-08-26", "close": 26.92, "volume": 458465.0}, {"date": "2024-08-27", "close": 26.96, "volume": 475966.0}, {"date": "2024-08-28", "close": 26.74, "volume": 496522.0}, {"date": "2024-08-29", "close": 26.75, "volume": 351066.0}, {"date": "2024-08-30", "close": 27.34, "volume": 1313477.0}, {"date": "2024-09-02", "close": 27.94, "volume": 373775.0}, {"date": "2024-09-03", "close": 27.4, "volume": 409189.0}, {"date": "2024-09-04", "close": 26.43, "volume": 429478.0}, {"date": "2024-09-05", "close": 26.24, "volume": 430416.0}, {"date": "2024-09-06", "close": 26.58, "volume": 291359.0}, {"date": "2024-09-09", "close": 26.65, "volume": 400298.0}, {"date": "2024-09-10", "close": 26.94, "volume": 287634.0}, {"date": "2024-09-11", "close": 26.7, "volume": 332845.0}, {"date": "2024-09-12", "close": 27.37, "volume": 628060.0}, {"date": "2024-09-13", "close": 27.76, "volume": 399219.0}, {"date": "2024-09-16", "close": 27.95, "volume": 285301.0}, {"date": "2024-09-17", "close": 28.0, "volume": 229498.0}, {"date": "2024-09-18", "close": 28.44, "volume": 236068.0}, {"date": "2024-09-19", "close": 28.47, "volume": 440118.0}, {"date": "2024-09-20", "close": 29.2, "volume": 2341094.0}, {"date": "2024-09-23", "close": 29.03, "volume": 487465.0}, {"date": "2024-09-24", "close": 29.02, "volume": 283134.0}, {"date": "2024-09-25", "close": 28.7, "volume": 362780.0}, {"date": "2024-09-26", "close": 28.57, "volume": 500674.0}, {"date": "2024-09-27", "close": 28.52, "volume": 236843.0}, {"date": "2024-09-30", "close": 28.5, "volume": 545811.0}, {"date": "2024-10-01", "close": 28.11, "volume": 337684.0}, {"date": "2024-10-02", "close": 27.69, "volume": 330843.0}, {"date": "2024-10-03", "close": 27.66, "volume": 305082.0}, {"date": "2024-10-04", "close": 27.4, "volume": 199624.0}, {"date": "2024-10-07", "close": 27.23, "volume": 242282.0}, {"date": "2024-10-08", "close": 26.73, "volume": 279568.0}, {"date": "2024-10-09", "close": 26.72, "volume": 236993.0}, {"date": "2024-10-10", "close": 26.83, "volume": 289197.0}, {"date": "2024-10-11", "close": 26.7, "volume": 160622.0}, {"date": "2024-10-14", "close": 26.73, "volume": 159146.0}, {"date": "2024-10-15", "close": 26.93, "volume": 375170.0}, {"date": "2024-10-16", "close": 26.73, "volume": 390110.0}, {"date": "2024-10-17", "close": 26.85, "volume": 323395.0}, {"date": "2024-10-18", "close": 26.57, "volume": 344965.0}, {"date": "2024-10-21", "close": 27.1, "volume": 283681.0}, {"date": "2024-10-22", "close": 26.4, "volume": 288801.0}, {"date": "2024-10-23", "close": 26.56, "volume": 304915.0}, {"date": "2024-10-24", "close": 24.45, "volume": 1085124.0}, {"date": "2024-10-25", "close": 23.71, "volume": 696561.0}, {"date": "2024-10-28", "close": 23.5, "volume": 455842.0}, {"date": "2024-10-29", "close": 23.21, "volume": 648989.0}, {"date": "2024-10-30", "close": 22.85, "volume": 516657.0}, {"date": "2024-10-31", "close": 22.81, "volume": 480330.0}, {"date": "2024-11-01", "close": 22.68, "volume": 370239.0}, {"date": "2024-11-04", "close": 22.9, "volume": 313009.0}, {"date": "2024-11-05", "close": 22.63, "volume": 250005.0}, {"date": "2024-11-06", "close": 23.06, "volume": 746483.0}, {"date": "2024-11-07", "close": 23.28, "volume": 435847.0}, {"date": "2024-11-08", "close": 23.8, "volume": 719175.0}, {"date": "2024-11-11", "close": 23.67, "volume": 329139.0}, {"date": "2024-11-12", "close": 23.95, "volume": 392141.0}, {"date": "2024-11-13", "close": 23.86, "volume": 476257.0}, {"date": "2024-11-14", "close": 24.06, "volume": 272163.0}, {"date": "2024-11-15", "close": 24.5, "volume": 448055.0}, {"date": "2024-11-18", "close": 24.56, "volume": 286661.0}, {"date": "2024-11-19", "close": 24.84, "volume": 309921.0}, {"date": "2024-11-20", "close": 24.22, "volume": 266612.0}, {"date": "2024-11-21", "close": 23.72, "volume": 413902.0}, {"date": "2024-11-22", "close": 24.38, "volume": 467824.0}, {"date": "2024-11-25", "close": 25.02, "volume": 1004554.0}, {"date": "2024-11-26", "close": 25.57, "volume": 525466.0}, {"date": "2024-11-27", "close": 25.61, "volume": 353765.0}, {"date": "2024-11-28", "close": 25.59, "volume": 312039.0}, {"date": "2024-11-29", "close": 25.74, "volume": 387579.0}, {"date": "2024-12-02", "close": 25.73, "volume": 439064.0}, {"date": "2024-12-03", "close": 25.92, "volume": 364810.0}, {"date": "2024-12-04", "close": 25.75, "volume": 442700.0}, {"date": "2024-12-05", "close": 25.52, "volume": 355289.0}, {"date": "2024-12-06", "close": 25.53, "volume": 241251.0}, {"date": "2024-12-09", "close": 25.17, "volume": 628698.0}, {"date": "2024-12-10", "close": 24.76, "volume": 590039.0}, {"date": "2024-12-11", "close": 24.3, "volume": 1496978.0}, {"date": "2024-12-12", "close": 24.08, "volume": 314784.0}, {"date": "2024-12-13", "close": 23.8, "volume": 373183.0}, {"date": "2024-12-16", "close": 23.42, "volume": 1281322.0}, {"date": "2024-12-17", "close": 23.74, "volume": 530427.0}, {"date": "2024-12-18", "close": 23.42, "volume": 506553.0}, {"date": "2024-12-19", "close": 22.99, "volume": 765439.0}, {"date": "2024-12-20", "close": 22.78, "volume": 1468106.0}, {"date": "2024-12-23", "close": 23.12, "volume": 201340.0}, {"date": "2024-12-24", "close": 22.86, "volume": 59897.0}, {"date": "2024-12-27", "close": 23.11, "volume": 143689.0}, {"date": "2024-12-30", "close": 22.99, "volume": 144494.0}, {"date": "2024-12-31", "close": 22.38, "volume": 164531.0}, {"date": "2025-01-02", "close": 22.58, "volume": 185142.0}, {"date": "2025-01-03", "close": 22.87, "volume": 255696.0}, {"date": "2025-01-06", "close": 22.75, "volume": 273813.0}, {"date": "2025-01-07", "close": 22.62, "volume": 310455.0}, {"date": "2025-01-08", "close": 22.9, "volume": 401767.0}, {"date": "2025-01-09", "close": 22.85, "volume": 316054.0}, {"date": "2025-01-10", "close": 22.57, "volume": 276576.0}, {"date": "2025-01-13", "close": 22.12, "volume": 252669.0}, {"date": "2025-01-14", "close": 22.43, "volume": 178456.0}, {"date": "2025-01-15", "close": 22.45, "volume": 351127.0}, {"date": "2025-01-16", "close": 22.83, "volume": 421854.0}, {"date": "2025-01-17", "close": 22.76, "volume": 314428.0}, {"date": "2025-01-20", "close": 23.22, "volume": 257005.0}, {"date": "2025-01-21", "close": 23.53, "volume": 303637.0}, {"date": "2025-01-22", "close": 23.78, "volume": 218825.0}, {"date": "2025-01-23", "close": 23.05, "volume": 296450.0}, {"date": "2025-01-24", "close": 23.42, "volume": 250418.0}, {"date": "2025-01-28", "close": 23.35, "volume": 247173.0}, {"date": "2025-01-29", "close": 24.13, "volume": 318583.0}, {"date": "2025-01-30", "close": 24.07, "volume": 237707.0}, {"date": "2025-01-31", "close": 23.9, "volume": 466649.0}, {"date": "2025-02-03", "close": 22.95, "volume": 255233.0}, {"date": "2025-02-04", "close": 22.45, "volume": 406092.0}, {"date": "2025-02-05", "close": 23.09, "volume": 588101.0}, {"date": "2025-02-06", "close": 23.41, "volume": 354867.0}, {"date": "2025-02-07", "close": 23.23, "volume": 190219.0}, {"date": "2025-02-10", "close": 22.7, "volume": 187600.0}, {"date": "2025-02-11", "close": 22.66, "volume": 239403.0}, {"date": "2025-02-12", "close": 22.87, "volume": 269788.0}, {"date": "2025-02-13", "close": 22.46, "volume": 260825.0}, {"date": "2025-02-14", "close": 22.48, "volume": 293069.0}, {"date": "2025-02-17", "close": 22.27, "volume": 308967.0}, {"date": "2025-02-18", "close": 21.89, "volume": 394091.0}, {"date": "2025-02-19", "close": 21.62, "volume": 485292.0}, {"date": "2025-02-20", "close": 22.01, "volume": 530427.0}, {"date": "2025-02-21", "close": 21.95, "volume": 491605.0}, {"date": "2025-02-24", "close": 19.05, "volume": 1676173.0}, {"date": "2025-02-25", "close": 18.2, "volume": 1270555.0}, {"date": "2025-02-26", "close": 17.57, "volume": 922992.0}, {"date": "2025-02-27", "close": 17.21, "volume": 1094447.0}, {"date": "2025-02-28", "close": 17.25, "volume": 2162828.0}, {"date": "2025-03-03", "close": 17.55, "volume": 1008340.0}, {"date": "2025-03-04", "close": 17.18, "volume": 477424.0}, {"date": "2025-03-05", "close": 16.85, "volume": 774907.0}, {"date": "2025-03-06", "close": 16.85, "volume": 664848.0}, {"date": "2025-03-07", "close": 16.61, "volume": 600906.0}, {"date": "2025-03-10", "close": 16.2, "volume": 459320.0}, {"date": "2025-03-11", "close": 16.18, "volume": 860663.0}, {"date": "2025-03-12", "close": 16.07, "volume": 956523.0}, {"date": "2025-03-13", "close": 15.91, "volume": 1028304.0}, {"date": "2025-03-14", "close": 15.98, "volume": 574553.0}, {"date": "2025-03-17", "close": 15.91, "volume": 613571.0}, {"date": "2025-03-18", "close": 15.93, "volume": 727753.0}, {"date": "2025-03-19", "close": 15.65, "volume": 643211.0}, {"date": "2025-03-20", "close": 15.68, "volume": 994313.0}, {"date": "2025-03-21", "close": 15.79, "volume": 1759296.0}, {"date": "2025-03-24", "close": 15.49, "volume": 625376.0}, {"date": "2025-03-25", "close": 15.69, "volume": 709258.0}, {"date": "2025-03-26", "close": 15.8, "volume": 677723.0}, {"date": "2025-03-27", "close": 15.54, "volume": 1216261.0}, {"date": "2025-03-28", "close": 15.65, "volume": 724953.0}, {"date": "2025-03-31", "close": 15.68, "volume": 915362.0}, {"date": "2025-04-01", "close": 15.46, "volume": 442030.0}, {"date": "2025-04-02", "close": 15.4, "volume": 609088.0}, {"date": "2025-04-03", "close": 14.65, "volume": 1171070.0}, {"date": "2025-04-04", "close": 14.23, "volume": 607408.0}, {"date": "2025-04-07", "close": 14.75, "volume": 1101052.0}, {"date": "2025-04-08", "close": 14.88, "volume": 1078748.0}, {"date": "2025-04-09", "close": 14.79, "volume": 962806.0}, {"date": "2025-04-10", "close": 16.03, "volume": 1315909.0}, {"date": "2025-04-11", "close": 15.67, "volume": 802108.0}, {"date": "2025-04-14", "close": 16.21, "volume": 852566.0}, {"date": "2025-04-15", "close": 15.8, "volume": 940409.0}, {"date": "2025-04-16", "close": 15.24, "volume": 783019.0}, {"date": "2025-04-17", "close": 15.4, "volume": 1151669.0}, {"date": "2025-04-22", "close": 15.07, "volume": 938264.0}, {"date": "2025-04-23", "close": 15.51, "volume": 778683.0}, {"date": "2025-04-24", "close": 15.51, "volume": 517195.0}, {"date": "2025-04-28", "close": 15.69, "volume": 541761.0}, {"date": "2025-04-29", "close": 15.69, "volume": 558628.0}, {"date": "2025-04-30", "close": 15.77, "volume": 1961241.0}, {"date": "2025-05-01", "close": 16.31, "volume": 739754.0}, {"date": "2025-05-02", "close": 16.22, "volume": 824236.0}, {"date": "2025-05-05", "close": 16.16, "volume": 671585.0}, {"date": "2025-05-06", "close": 15.77, "volume": 768878.0}, {"date": "2025-05-07", "close": 15.61, "volume": 911983.0}, {"date": "2025-05-08", "close": 15.99, "volume": 668600.0}, {"date": "2025-05-09", "close": 16.2, "volume": 487757.0}, {"date": "2025-05-12", "close": 16.64, "volume": 404476.0}, {"date": "2025-05-13", "close": 17.01, "volume": 766617.0}, {"date": "2025-05-14", "close": 16.96, "volume": 691673.0}, {"date": "2025-05-15", "close": 16.35, "volume": 699441.0}, {"date": "2025-05-16", "close": 16.47, "volume": 713824.0}, {"date": "2025-05-19", "close": 16.48, "volume": 558888.0}, {"date": "2025-05-20", "close": 16.53, "volume": 1127460.0}, {"date": "2025-05-21", "close": 15.92, "volume": 678664.0}, {"date": "2025-05-22", "close": 15.48, "volume": 672478.0}, {"date": "2025-05-23", "close": 15.56, "volume": 522274.0}, {"date": "2025-05-26", "close": 15.34, "volume": 452773.0}, {"date": "2025-05-27", "close": 15.4, "volume": 569568.0}, {"date": "2025-05-28", "close": 15.48, "volume": 783876.0}, {"date": "2025-05-29", "close": 15.57, "volume": 681121.0}, {"date": "2025-05-30", "close": 15.66, "volume": 1374409.0}, {"date": "2025-06-02", "close": 15.56, "volume": 359461.0}, {"date": "2025-06-03", "close": 15.8, "volume": 547770.0}, {"date": "2025-06-04", "close": 16.32, "volume": 1327070.0}, {"date": "2025-06-05", "close": 16.15, "volume": 1026259.0}, {"date": "2025-06-06", "close": 15.97, "volume": 486905.0}, {"date": "2025-06-10", "close": 16.02, "volume": 1091065.0}, {"date": "2025-06-11", "close": 16.96, "volume": 746397.0}, {"date": "2025-06-12", "close": 16.65, "volume": 1131778.0}, {"date": "2025-06-13", "close": 16.53, "volume": 682512.0}, {"date": "2025-06-16", "close": 16.52, "volume": 643091.0}, {"date": "2025-06-17", "close": 16.22, "volume": 728469.0}, {"date": "2025-06-18", "close": 16.23, "volume": 608369.0}, {"date": "2025-06-19", "close": 16.03, "volume": 614180.0}, {"date": "2025-06-20", "close": 16.2, "volume": 2743779.0}, {"date": "2025-06-23", "close": 16.57, "volume": 794311.0}, {"date": "2025-06-24", "close": 16.86, "volume": 599737.0}, {"date": "2025-06-25", "close": 17.13, "volume": 753671.0}, {"date": "2025-06-26", "close": 17.36, "volume": 913732.0}, {"date": "2025-06-27", "close": 14.12, "volume": 3437301.0}, {"date": "2025-06-30", "close": 14.35, "volume": 2174359.0}, {"date": "2025-07-01", "close": 14.29, "volume": 1321316.0}, {"date": "2025-07-02", "close": 14.23, "volume": 1548529.0}, {"date": "2025-07-03", "close": 14.8, "volume": 1923929.0}, {"date": "2025-07-04", "close": 14.56, "volume": 1360990.0}, {"date": "2025-07-07", "close": 14.52, "volume": 486165.0}, {"date": "2025-07-08", "close": 14.0, "volume": 1270323.0}, {"date": "2025-07-09", "close": 13.95, "volume": 649369.0}, {"date": "2025-07-10", "close": 13.52, "volume": 1348501.0}, {"date": "2025-07-11", "close": 13.47, "volume": 1962830.0}, {"date": "2025-07-14", "close": 13.2, "volume": 1850633.0}, {"date": "2025-07-15", "close": 13.28, "volume": 2644034.0}, {"date": "2025-07-16", "close": 13.25, "volume": 1324307.0}, {"date": "2025-07-17", "close": 13.23, "volume": 1879495.0}, {"date": "2025-07-18", "close": 13.23, "volume": 1466258.0}, {"date": "2025-07-21", "close": 13.15, "volume": 685111.0}, {"date": "2025-07-22", "close": 13.08, "volume": 1531741.0}, {"date": "2025-07-23", "close": 13.57, "volume": 1080626.0}, {"date": "2025-07-24", "close": 13.39, "volume": 1250711.0}, {"date": "2025-07-25", "close": 13.46, "volume": 884252.0}, {"date": "2025-07-28", "close": 13.62, "volume": 457532.0}, {"date": "2025-07-29", "close": 13.36, "volume": 1229181.0}, {"date": "2025-07-30", "close": 13.5, "volume": 592126.0}, {"date": "2025-07-31", "close": 13.6, "volume": 1112313.0}, {"date": "2025-08-01", "close": 13.24, "volume": 755000.0}, {"date": "2025-08-04", "close": 13.09, "volume": 600306.0}, {"date": "2025-08-05", "close": 13.21, "volume": 684106.0}, {"date": "2025-08-06", "close": 13.83, "volume": 1048692.0}, {"date": "2025-08-07", "close": 13.9, "volume": 1490034.0}, {"date": "2025-08-08", "close": 14.14, "volume": 1250495.0}, {"date": "2025-08-11", "close": 14.19, "volume": 1363055.0}, {"date": "2025-08-12", "close": 14.36, "volume": 1796553.0}, {"date": "2025-08-13", "close": 14.55, "volume": 904387.0}, {"date": "2025-08-14", "close": 15.17, "volume": 1761861.0}, {"date": "2025-08-15", "close": 14.93, "volume": 1960134.0}, {"date": "2025-08-18", "close": 14.94, "volume": 870388.0}, {"date": "2025-08-19", "close": 14.46, "volume": 1572111.0}, {"date": "2025-08-20", "close": 13.83, "volume": 2186674.0}, {"date": "2025-08-21", "close": 14.06, "volume": 2500841.0}, {"date": "2025-08-22", "close": 14.07, "volume": 797529.0}, {"date": "2025-08-25", "close": 11.76, "volume": 5760211.0}, {"date": "2025-08-26", "close": 10.89, "volume": 35433800.0}, {"date": "2025-08-27", "close": 10.9, "volume": 3470986.0}, {"date": "2025-08-28", "close": 10.86, "volume": 3451289.0}, {"date": "2025-08-29", "close": 11.16, "volume": 4780512.0}, {"date": "2025-09-01", "close": 10.93, "volume": 2101253.0}, {"date": "2025-09-02", "close": 10.48, "volume": 1880146.0}, {"date": "2025-09-03", "close": 10.36, "volume": 1707984.0}, {"date": "2025-09-04", "close": 10.22, "volume": 1936119.0}, {"date": "2025-09-05", "close": 10.42, "volume": 2132516.0}, {"date": "2025-09-08", "close": 10.57, "volume": 1026373.0}, {"date": "2025-09-09", "close": 10.62, "volume": 1293294.0}, {"date": "2025-09-10", "close": 10.49, "volume": 1270440.0}, {"date": "2025-09-11", "close": 10.44, "volume": 1839099.0}, {"date": "2025-09-12", "close": 10.18, "volume": 1138959.0}, {"date": "2025-09-15", "close": 10.48, "volume": 1285311.0}, {"date": "2025-09-16", "close": 10.77, "volume": 1259643.0}, {"date": "2025-09-17", "close": 10.66, "volume": 819902.0}, {"date": "2025-09-18", "close": 10.59, "volume": 868393.0}, {"date": "2025-09-19", "close": 10.32, "volume": 5363296.0}, {"date": "2025-09-22", "close": 11.78, "volume": 3623553.0}, {"date": "2025-09-23", "close": 11.82, "volume": 1468555.0}, {"date": "2025-09-24", "close": 11.8, "volume": 1535233.0}, {"date": "2025-09-25", "close": 11.54, "volume": 1643653.0}, {"date": "2025-09-26", "close": 11.47, "volume": 988387.0}, {"date": "2025-09-29", "close": 11.37, "volume": 694321.0}, {"date": "2025-09-30", "close": 11.29, "volume": 1102385.0}, {"date": "2025-10-01", "close": 11.32, "volume": 702192.0}, {"date": "2025-10-02", "close": 11.27, "volume": 971245.0}, {"date": "2025-10-03", "close": 11.29, "volume": 695696.0}, {"date": "2025-10-06", "close": 11.63, "volume": 638587.0}, {"date": "2025-10-07", "close": 11.24, "volume": 1558722.0}, {"date": "2025-10-08", "close": 11.14, "volume": 1364796.0}, {"date": "2025-10-09", "close": 11.19, "volume": 916491.0}, {"date": "2025-10-10", "close": 11.36, "volume": 655837.0}, {"date": "2025-10-13", "close": 11.42, "volume": 686739.0}, {"date": "2025-10-14", "close": 11.31, "volume": 1092162.0}, {"date": "2025-10-15", "close": 11.73, "volume": 1577686.0}, {"date": "2025-10-16", "close": 12.08, "volume": 1208238.0}, {"date": "2025-10-17", "close": 12.01, "volume": 1176097.0}, {"date": "2025-10-20", "close": 11.73, "volume": 4314948.0}, {"date": "2025-10-21", "close": 11.79, "volume": 842892.0}, {"date": "2025-10-22", "close": 11.58, "volume": 847950.0}, {"date": "2025-10-23", "close": 11.58, "volume": 905869.0}, {"date": "2025-10-24", "close": 11.98, "volume": 975641.0}, {"date": "2025-10-27", "close": 12.15, "volume": 791862.0}, {"date": "2025-10-28", "close": 12.15, "volume": 631988.0}, {"date": "2025-10-29", "close": 12.16, "volume": 635746.0}, {"date": "2025-10-30", "close": 12.07, "volume": 774046.0}, {"date": "2025-10-31", "close": 11.69, "volume": 971162.0}, {"date": "2025-11-03", "close": 11.57, "volume": 641460.0}, {"date": "2025-11-04", "close": 11.35, "volume": 508276.0}, {"date": "2025-11-05", "close": 11.25, "volume": 792447.0}, {"date": "2025-11-06", "close": 11.17, "volume": 408592.0}, {"date": "2025-11-07", "close": 10.96, "volume": 502834.0}, {"date": "2025-11-10", "close": 11.09, "volume": 578675.0}, {"date": "2025-11-11", "close": 11.04, "volume": 501300.0}, {"date": "2025-11-12", "close": 11.19, "volume": 973992.0}, {"date": "2025-11-13", "close": 10.95, "volume": 1196024.0}, {"date": "2025-11-14", "close": 10.95, "volume": 460704.0}, {"date": "2025-11-17", "close": 10.91, "volume": 700992.0}, {"date": "2025-11-18", "close": 10.69, "volume": 1070281.0}, {"date": "2025-11-19", "close": 10.62, "volume": 479332.0}, {"date": "2025-11-20", "close": 10.75, "volume": 661074.0}, {"date": "2025-11-21", "close": 10.98, "volume": 1095154.0}, {"date": "2025-11-24", "close": 12.37, "volume": 1398596.0}, {"date": "2025-11-25", "close": 12.35, "volume": 514828.0}, {"date": "2025-11-26", "close": 12.24, "volume": 403968.0}, {"date": "2025-11-27", "close": 12.73, "volume": 1041120.0}, {"date": "2025-11-28", "close": 12.71, "volume": 715948.0}, {"date": "2025-12-01", "close": 12.46, "volume": 405848.0}, {"date": "2025-12-02", "close": 12.36, "volume": 497796.0}, {"date": "2025-12-03", "close": 12.25, "volume": 581615.0}, {"date": "2025-12-04", "close": 12.35, "volume": 453254.0}, {"date": "2025-12-05", "close": 12.41, "volume": 501847.0}, {"date": "2025-12-08", "close": 12.72, "volume": 836429.0}, {"date": "2025-12-09", "close": 12.45, "volume": 534188.0}, {"date": "2025-12-10", "close": 12.11, "volume": 704094.0}, {"date": "2025-12-11", "close": 12.33, "volume": 557466.0}, {"date": "2025-12-12", "close": 12.56, "volume": 632521.0}, {"date": "2025-12-15", "close": 12.63, "volume": 554016.0}, {"date": "2025-12-16", "close": 12.7, "volume": 615338.0}, {"date": "2025-12-17", "close": 12.62, "volume": 833579.0}, {"date": "2025-12-18", "close": 12.68, "volume": 929198.0}, {"date": "2025-12-19", "close": 12.69, "volume": 8368719.0}, {"date": "2025-12-22", "close": 13.05, "volume": 992426.0}, {"date": "2025-12-23", "close": 13.14, "volume": 495930.0}, {"date": "2025-12-24", "close": 13.05, "volume": 160569.0}, {"date": "2025-12-29", "close": 13.0, "volume": 504468.0}, {"date": "2025-12-30", "close": 13.12, "volume": 220415.0}, {"date": "2025-12-31", "close": 13.4, "volume": 595077.0}, {"date": "2026-01-02", "close": 13.34, "volume": 326963.0}, {"date": "2026-01-05", "close": 13.36, "volume": 495851.0}, {"date": "2026-01-06", "close": 13.15, "volume": 647701.0}, {"date": "2026-01-07", "close": 13.3, "volume": 356764.0}, {"date": "2026-01-08", "close": 13.46, "volume": 422121.0}, {"date": "2026-01-09", "close": 13.76, "volume": 575259.0}, {"date": "2026-01-12", "close": 14.2, "volume": 785730.0}, {"date": "2026-01-13", "close": 14.39, "volume": 602681.0}, {"date": "2026-01-14", "close": 14.52, "volume": 647927.0}, {"date": "2026-01-15", "close": 14.64, "volume": 801495.0}, {"date": "2026-01-16", "close": 14.5, "volume": 572556.0}, {"date": "2026-01-19", "close": 14.22, "volume": 325536.0}, {"date": "2026-01-20", "close": 14.14, "volume": 788693.0}, {"date": "2026-01-21", "close": 13.93, "volume": 285168.0}, {"date": "2026-01-22", "close": 13.93, "volume": 453418.0}, {"date": "2026-01-23", "close": 13.72, "volume": 355421.0}, {"date": "2026-01-27", "close": 13.96, "volume": 686120.0}, {"date": "2026-01-28", "close": 13.83, "volume": 593672.0}, {"date": "2026-01-29", "close": 14.82, "volume": 1044361.0}, {"date": "2026-01-30", "close": 14.8, "volume": 713839.0}, {"date": "2026-02-02", "close": 14.65, "volume": 663137.0}, {"date": "2026-02-03", "close": 14.73, "volume": 357733.0}, {"date": "2026-02-04", "close": 14.42, "volume": 498402.0}, {"date": "2026-02-05", "close": 14.49, "volume": 437696.0}, {"date": "2026-02-06", "close": 14.33, "volume": 544316.0}, {"date": "2026-02-09", "close": 14.75, "volume": 389587.0}, {"date": "2026-02-10", "close": 14.96, "volume": 443140.0}, {"date": "2026-02-11", "close": 15.24, "volume": 596215.0}, {"date": "2026-02-12", "close": 14.93, "volume": 551188.0}, {"date": "2026-02-13", "close": 14.54, "volume": 624917.0}, {"date": "2026-02-16", "close": 14.55, "volume": 804065.0}, {"date": "2026-02-17", "close": 13.91, "volume": 546340.0}, {"date": "2026-02-18", "close": 13.78, "volume": 689767.0}, {"date": "2026-02-19", "close": 13.88, "volume": 438970.0}, {"date": "2026-02-20", "close": 13.94, "volume": 694452.0}, {"date": "2026-02-23", "close": 15.88, "volume": 2424567.0}, {"date": "2026-02-24", "close": 16.64, "volume": 1409815.0}, {"date": "2026-02-25", "close": 15.88, "volume": 1164957.0}, {"date": "2026-02-26", "close": 15.75, "volume": 589891.0}, {"date": "2026-02-27", "close": 15.66, "volume": 950764.0}, {"date": "2026-03-02", "close": 15.64, "volume": 570607.0}, {"date": "2026-03-03", "close": 15.42, "volume": 463692.0}, {"date": "2026-03-04", "close": 15.51, "volume": 1302686.0}, {"date": "2026-03-05", "close": 15.56, "volume": 738627.0}, {"date": "2026-03-06", "close": 15.61, "volume": 530941.0}, {"date": "2026-03-09", "close": 14.74, "volume": 842890.0}, {"date": "2026-03-10", "close": 15.2, "volume": 673498.0}, {"date": "2026-03-11", "close": 15.1, "volume": 449614.0}, {"date": "2026-03-12", "close": 14.49, "volume": 432601.0}, {"date": "2026-03-13", "close": 14.52, "volume": 166015.0}, {"date": "2026-03-16", "close": 14.5, "volume": 388612.0}, {"date": "2026-03-17", "close": 14.08, "volume": 567488.0}, {"date": "2026-03-18", "close": 14.22, "volume": 364032.0}, {"date": "2026-03-19", "close": 14.02, "volume": 694118.0}, {"date": "2026-03-20", "close": 13.69, "volume": 2221478.0}, {"date": "2026-03-23", "close": 13.66, "volume": 468302.0}, {"date": "2026-03-24", "close": 13.95, "volume": 809185.0}, {"date": "2026-03-25", "close": 14.34, "volume": 412700.0}, {"date": "2026-03-26", "close": 14.25, "volume": 498415.0}, {"date": "2026-03-27", "close": 14.24, "volume": 284156.0}, {"date": "2026-03-30", "close": 13.81, "volume": 444418.0}, {"date": "2026-03-31", "close": 13.26, "volume": 720523.0}, {"date": "2026-04-01", "close": 13.45, "volume": 452974.0}, {"date": "2026-04-02", "close": 13.15, "volume": 357359.0}, {"date": "2026-04-07", "close": 13.69, "volume": 734614.0}, {"date": "2026-04-08", "close": 14.62, "volume": 513724.0}, {"date": "2026-04-09", "close": 14.6, "volume": 656614.0}, {"date": "2026-04-10", "close": 14.19, "volume": 589284.0}, {"date": "2026-04-13", "close": 13.78, "volume": 662460.0}, {"date": "2026-04-14", "close": 13.75, "volume": 469627.0}, {"date": "2026-04-15", "close": 13.86, "volume": 526326.0}, {"date": "2026-04-16", "close": 13.13, "volume": 1018737.0}, {"date": "2026-04-17", "close": 12.71, "volume": 739041.0}, {"date": "2026-04-20", "close": 12.97, "volume": 684556.0}, {"date": "2026-04-21", "close": 13.17, "volume": 537106.0}, {"date": "2026-04-22", "close": 13.4, "volume": 524429.0}, {"date": "2026-04-23", "close": 13.49, "volume": 558311.0}, {"date": "2026-04-24", "close": 13.69, "volume": 586542.0}, {"date": "2026-04-27", "close": 13.56, "volume": 401540.0}, {"date": "2026-04-28", "close": 13.64, "volume": 502818.0}, {"date": "2026-04-29", "close": 13.49, "volume": 724367.0}, {"date": "2026-04-30", "close": 13.71, "volume": 1011015.0}, {"date": "2026-05-01", "close": 13.8, "volume": 303373.0}, {"date": "2026-05-04", "close": 13.65, "volume": 360192.0}, {"date": "2026-05-05", "close": 13.4, "volume": 479325.0}, {"date": "2026-05-06", "close": 13.59, "volume": 456679.0}, {"date": "2026-05-07", "close": 13.95, "volume": 869498.0}, {"date": "2026-05-08", "close": 13.51, "volume": 540393.0}, {"date": "2026-05-11", "close": 13.43, "volume": 335285.0}, {"date": "2026-05-12", "close": 13.0, "volume": 438488.0}, {"date": "2026-05-13", "close": 12.72, "volume": 671072.0}, {"date": "2026-05-14", "close": 12.87, "volume": 649367.0}, {"date": "2026-05-15", "close": 13.31, "volume": 335285.0}, {"date": "2026-05-18", "close": 13.21, "volume": 483906.0}, {"date": "2026-05-19", "close": 13.71, "volume": 599108.0}, {"date": "2026-05-20", "close": 13.57, "volume": 687925.0}, {"date": "2026-05-21", "close": 13.61, "volume": 593525.0}, {"date": "2026-05-22", "close": 13.65, "volume": 628813.0}, {"date": "2026-05-25", "close": 13.85, "volume": 345730.0}, {"date": "2026-05-26", "close": 13.68, "volume": 313048.0}, {"date": "2026-05-27", "close": 13.76, "volume": 591436.0}, {"date": "2026-05-28", "close": 13.6, "volume": 800254.0}, {"date": "2026-05-29", "close": 13.8, "volume": 1140719.0}, {"date": "2026-06-01", "close": 13.74, "volume": 478256.0}, {"date": "2026-06-02", "close": 13.67, "volume": 620680.0}, {"date": "2026-06-03", "close": 13.78, "volume": 818980.0}, {"date": "2026-06-04", "close": 13.78, "volume": 216159.0}, {"date": "2026-06-05", "close": 13.89, "volume": 225980.0}, {"date": "2026-06-09", "close": 14.24, "volume": 415701.0}, {"date": "2026-06-10", "close": 15.46, "volume": 1272091.0}, {"date": "2026-06-11", "close": 15.44, "volume": 567584.0}, {"date": "2026-06-12", "close": 15.69, "volume": 423953.0}, {"date": "2026-06-15", "close": 15.71, "volume": 537099.0}, {"date": "2026-06-16", "close": 15.82, "volume": 386155.0}, {"date": "2026-06-17", "close": 15.9, "volume": 414695.0}, {"date": "2026-06-18", "close": 15.99, "volume": 1080797.0}, {"date": "2026-06-19", "close": 16.21, "volume": 3021146.0}, {"date": "2026-06-22", "close": 16.22, "volume": 395613.0}, {"date": "2026-06-23", "close": 15.7, "volume": 799630.0}, {"date": "2026-06-24", "close": 15.66, "volume": 517903.0}, {"date": "2026-06-25", "close": 16.8, "volume": 1541444.0}, {"date": "2026-06-26", "close": 16.73, "volume": 667624.0}, {"date": "2026-06-29", "close": 16.99, "volume": 490527.0}, {"date": "2026-06-30", "close": 17.23, "volume": 553842.0}, {"date": "2026-07-01", "close": 16.78, "volume": 591326.0}, {"date": "2026-07-02", "close": 16.32, "volume": 475071.0}, {"date": "2026-07-03", "close": 16.44, "volume": 296881.0}, {"date": "2026-07-06", "close": 16.33, "volume": 355559.0}, {"date": "2026-07-07", "close": 15.95, "volume": 574841.0}, {"date": "2026-07-08", "close": 15.85, "volume": 485114.0}, {"date": "2026-07-09", "close": 15.79, "volume": 348161.0}, {"date": "2026-07-10", "close": 15.6, "volume": 478447.0}, {"date": "2026-07-13", "close": 15.62, "volume": 241344.0}, {"date": "2026-07-14", "close": 15.77, "volume": 173245.0}, {"date": "2026-07-15", "close": 15.98, "volume": 318444.0}, {"date": "2026-07-16", "close": 16.5, "volume": 592810.0}, {"date": "2026-07-17", "close": 16.31, "volume": 703467.0}, {"date": "2026-07-20", "close": 16.04, "volume": 451151.0}, {"date": "2026-07-21", "close": 16.0, "volume": 433114.0}, {"date": "2026-07-22", "close": 15.83, "volume": 545922.0}, {"date": "2026-07-23", "close": 15.65, "volume": 986669.0}, {"date": "2026-07-24", "close": 15.83, "volume": 618582.0}, {"date": "2026-07-27", "close": 16.15, "volume": 378397.0}, {"date": "2026-07-28", "close": 16.28, "volume": 337300.0}, {"date": "2026-07-29", "close": 16.33, "volume": 343013.0}, {"date": "2026-07-30", "close": 16.09, "volume": 508731.0}, {"date": "2026-07-31", "close": 16.09, "volume": 717316.0}, {"date": "2026-08-03", "close": 16.36, "volume": 329617.0}, {"date": "2026-08-04", "close": 16.76, "volume": 428006.0}, {"date": "2026-08-05", "close": 17.0, "volume": 482821.0}, {"date": "2026-08-06", "close": 17.0, "volume": 964357.0}, {"date": "2026-08-07", "close": 17.3, "volume": 817120.0}, {"date": "2026-08-10", "close": 17.22, "volume": 406063.0}, {"date": "2026-08-11", "close": 17.27, "volume": 750769.0}, {"date": "2026-08-12", "close": 17.49, "volume": 318070.0}, {"date": "2026-08-13", "close": 17.14, "volume": 308750.0}, {"date": "2026-08-14", "close": 17.24, "volume": 179357.0}, {"date": "2026-08-17", "close": 17.2, "volume": 271700.0}, {"date": "2026-08-18", "close": 17.25, "volume": 483605.0}, {"date": "2026-08-19", "close": 17.25, "volume": 317275.0}, {"date": "2026-08-20", "close": 17.18, "volume": 848412.0}, {"date": "2026-08-21", "close": 16.54, "volume": 1421852.0}, {"date": "2026-08-24", "close": 16.9, "volume": 907093.0}, {"date": "2026-08-25", "close": 16.63, "volume": 669494.0}, {"date": "2026-08-26", "close": 16.81, "volume": 542597.0}, {"date": "2026-08-27", "close": 16.73, "volume": 596806.0}, {"date": "2026-08-28", "close": 16.36, "volume": 476771.0}, {"date": "2026-08-31", "close": 16.83, "volume": 791031.0}, {"date": "2026-09-01", "close": 16.68, "volume": 479131.0}, {"date": "2026-09-02", "close": 16.03, "volume": 586853.0}, {"date": "2026-09-03", "close": 16.25, "volume": 357473.0}, {"date": "2026-09-04", "close": 16.22, "volume": 295792.0}, {"date": "2026-09-07", "close": 16.63, "volume": 405648.0}, {"date": "2026-09-08", "close": 16.7, "volume": 496046.0}, {"date": "2026-09-09", "close": 16.64, "volume": 424835.0}, {"date": "2026-09-10", "close": 16.57, "volume": 574733.0}, {"date": "2026-09-11", "close": 16.33, "volume": 446329.0}, {"date": "2026-09-14", "close": 16.33, "volume": 320775.0}, {"date": "2026-09-15", "close": 16.56, "volume": 434309.0}, {"date": "2026-09-16", "close": 16.4, "volume": 647528.0}, {"date": "2026-09-17", "close": 16.55, "volume": 677947.0}, {"date": "2026-09-18", "close": 16.75, "volume": 3176973.0}], "refreshing": true}