{"ticker": "STO", "overview": {"name": "Santos Limited", "country": "Australia", "industry": "Energy"}, "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": "STO", "has_prices": true, "as_of": "2026-09-18", "last": 8.51, "prev_close": 8.57, "change": -0.0600000000000005, "change_pct": -0.007001166861143581, "session_volume": 22744932.0, "vwap_5": 8.597463010923166, "vwap_20": 8.375720362345685, "vwap_60": 7.954662558109338, "vwap_250": 7.342274321226031, "high_52w": 8.73, "low_52w": 5.92, "avg_volume_20": 10921394.0, "sessions": 400, "market_cap": {"value": 27833414276.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134499", "src": "ASX", "ticker": "STO", "cik": "", "company": "Santos Limited", "company_raw": "Santos Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in STO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134499", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "ASX-03130724", "src": "ASX", "ticker": "STO", "cik": "", "company": "Santos Limited", "company_raw": "Santos Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in STO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130724", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98804}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-04-20", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RM Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RA Franklin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PR Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KC Borda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KA Dean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-29", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-02-22", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hock Goh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-22", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PR Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-05", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PR Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KC Borda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KA Dean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RM Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PR Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-28", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-03-23", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-04-11", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-31", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KC Borda", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PR Coates", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KA Dean", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RM Harding", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-30", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-25", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "DJW Knox", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-02-22", "source_url": "https://www.marketindex.com.au/asx/sto", "needs_ocr": 0}], "directors": [{"name": "S. Gerlach", "first_seen": "2007-10-02", "last_seen": "2007-10-02", "status": "past", "notices": 1}, {"name": "P.R. Coates", "first_seen": "2008-03-18", "last_seen": "2008-03-18", "status": "past", "notices": 1}, {"name": "JC Ellice-Flint", "first_seen": "2008-03-31", "last_seen": "2008-03-31", "status": "past", "notices": 1}, {"name": "S Gerlac", "first_seen": "2008-04-02", "last_seen": "2008-04-02", "status": "past", "notices": 1}, {"name": "RM Hardin", "first_seen": "2008-04-07", "last_seen": "2008-04-07", "status": "past", "notices": 1}, {"name": "S Gerlach", "first_seen": "2007-12-28", "last_seen": "2008-12-30", "status": "past", "notices": 6}, {"name": "J Sloan", "first_seen": "2007-12-28", "last_seen": "2009-05-11", "status": "past", "notices": 7}, {"name": "J.S. Hemstritch", "first_seen": "2010-02-15", "last_seen": "2010-02-15", "status": "past", "notices": 1}, {"name": "GJW Martin", "first_seen": "2010-12-24", "last_seen": "2010-12-24", "status": "past", "notices": 1}, {"name": "Hock Goh", "first_seen": "2012-10-22", "last_seen": "2012-10-22", "status": "past", "notices": 1}, {"name": "RM Harding", "first_seen": "2007-12-28", "last_seen": "2013-09-29", "status": "past", "notices": 9}, {"name": "RA Franklin", "first_seen": "2013-09-29", "last_seen": "2013-09-29", "status": "past", "notices": 1}, {"name": "PR Coates", "first_seen": "2008-04-07", "last_seen": "2013-09-29", "status": "past", "notices": 10}, {"name": "KC Borda", "first_seen": "2007-12-28", "last_seen": "2013-09-29", "status": "past", "notices": 10}, {"name": "KA Dean", "first_seen": "2008-04-07", "last_seen": "2013-09-29", "status": "past", "notices": 9}, {"name": "DJW Knox", "first_seen": "2008-08-08", "last_seen": "2013-09-29", "status": "past", "notices": 10}, {"name": "Correction", "first_seen": "2015-04-20", "last_seen": "2015-04-20", "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": "2026-10-21", "form": "Quarterly Activities Report", "title": "2026 Santos Third Quarter Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151557-2A1705494"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - STO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148266-2A1704005"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - STO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148264-2A1704004"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification regarding unquoted securities - STO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148262-2A1704002"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - STO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148261-2A1704001"}, {"date": "2026-09-07", "form": "Progress Report", "title": "Santos to increase interest in Papua LNG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132694-2A1695889"}, {"date": "2026-09-02", "form": "Progress Report", "title": "Santos achieves significant milestone at Pikka oil project", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130960-2A1694649"}, {"date": "2026-09-01", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130440-2A1694372"}, {"date": "2026-09-01", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - STO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130154-2A1694199"}, {"date": "2026-08-26", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03126664-2A1692383"}], "performance": {"ticker": "STO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1980-12-01", "close": 3.40852617, "volume": 910.0}, {"date": "1980-12-02", "close": 3.47007969, "volume": 1430.0}, {"date": "1980-12-03", "close": 3.37005522, "volume": 1820.0}, {"date": "1980-12-04", "close": 3.33158427, "volume": 2339.0}, {"date": "1980-12-05", "close": 3.14692371, "volume": 19235.0}, {"date": "1980-12-08", "close": 3.43160874, "volume": 2339.0}, {"date": "1980-12-09", "close": 3.33158427, "volume": 2339.0}, {"date": "1980-12-10", "close": 3.37005522, "volume": 5849.0}, {"date": "1980-12-11", "close": 3.14692371, "volume": 19235.0}, {"date": "1980-12-12", "close": 3.24694818, "volume": 3249.0}, {"date": "1980-12-15", "close": 3.27772494, "volume": 5459.0}, {"date": "1980-12-16", "close": 3.20847723, "volume": 8188.0}, {"date": "1980-12-17", "close": 3.24694818, "volume": 910.0}, {"date": "1980-12-18", "close": 3.24694818, "volume": 3249.0}, {"date": "1980-12-19", "close": 3.24694818, "volume": null}, {"date": "1980-12-22", "close": 3.22386561, "volume": 2339.0}, {"date": "1980-12-23", "close": 3.22386561, "volume": 520.0}, {"date": "1980-12-24", "close": 3.27772494, "volume": 3249.0}, {"date": "1980-12-25", "close": 3.27772494, "volume": null}, {"date": "1980-12-26", "close": 3.27772494, "volume": null}, {"date": "1980-12-29", "close": 3.37005522, "volume": 7278.0}, {"date": "1980-12-30", "close": 3.43160874, "volume": 910.0}, {"date": "1980-12-31", "close": 3.39313779, "volume": 7278.0}, {"date": "1981-01-01", "close": 3.39313779, "volume": null}, {"date": "1981-01-02", "close": 3.27772494, "volume": 1820.0}, {"date": "1981-01-05", "close": 3.40852617, "volume": 910.0}, {"date": "1981-01-06", "close": 3.42391455, "volume": 6758.0}, {"date": "1981-01-07", "close": 3.43160874, "volume": 3249.0}, {"date": "1981-01-08", "close": 3.27772494, "volume": 1820.0}, {"date": "1981-01-09", "close": 3.17000628, "volume": 3249.0}, {"date": "1981-01-12", "close": 3.22386561, "volume": 1430.0}, {"date": "1981-01-13", "close": 3.27772494, "volume": 4419.0}, {"date": "1981-01-14", "close": 3.2315598, "volume": 520.0}, {"date": "1981-01-15", "close": 3.17000628, "volume": 3249.0}, {"date": "1981-01-16", "close": 3.33158427, "volume": 14426.0}, {"date": "1981-01-19", "close": 3.24694818, "volume": 1820.0}, {"date": "1981-01-20", "close": 3.25464237, "volume": 5459.0}, {"date": "1981-01-21", "close": 3.33158427, "volume": 15466.0}, {"date": "1981-01-22", "close": 3.33158427, "volume": 14426.0}, {"date": "1981-01-23", "close": 3.33158427, "volume": null}, {"date": "1981-01-26", "close": 3.33158427, "volume": null}, {"date": "1981-01-27", "close": 3.14692371, "volume": 8578.0}, {"date": "1981-01-28", "close": 3.18539466, "volume": 14946.0}, {"date": "1981-01-29", "close": 3.21617142, "volume": 11177.0}, {"date": "1981-01-30", "close": 3.17000628, "volume": 9488.0}, {"date": "1981-02-02", "close": 3.13922952, "volume": 6758.0}, {"date": "1981-02-03", "close": 3.13922952, "volume": 3769.0}, {"date": "1981-02-04", "close": 3.13922952, "volume": 3769.0}, {"date": "1981-02-05", "close": 3.18539466, "volume": 520.0}, {"date": "1981-02-06", "close": 3.18539466, "volume": 4419.0}, {"date": "1981-02-09", "close": 3.47007969, "volume": 520.0}, {"date": "1981-02-10", "close": 3.50855064, "volume": 11567.0}, {"date": "1981-02-11", "close": 3.43160874, "volume": 5459.0}, {"date": "1981-02-12", "close": 3.37005522, "volume": 2729.0}, {"date": "1981-02-13", "close": 3.37005522, "volume": 7668.0}, {"date": "1981-02-16", "close": 3.33158427, "volume": 10138.0}, {"date": "1981-02-17", "close": 3.33158427, "volume": null}, {"date": "1981-02-18", "close": 3.27772494, "volume": 1430.0}, {"date": "1981-02-19", "close": 3.27772494, "volume": 1820.0}, {"date": "1981-02-20", "close": 3.27772494, "volume": 1430.0}, {"date": "1981-02-23", "close": 3.24694818, "volume": 1430.0}, {"date": "1981-02-24", "close": 3.18539466, "volume": 4419.0}, {"date": "1981-02-25", "close": 3.22386561, "volume": 910.0}, {"date": "1981-02-26", "close": 3.22386561, "volume": 2339.0}, {"date": "1981-02-27", "close": 3.22386561, "volume": 1430.0}, {"date": "1981-03-02", "close": 3.22386561, "volume": 520.0}, {"date": "1981-03-03", "close": 3.20847723, "volume": 3249.0}, {"date": "1981-03-04", "close": 3.18539466, "volume": 910.0}, {"date": "1981-03-05", "close": 3.17000628, "volume": 7278.0}, {"date": "1981-03-06", "close": 3.18539466, "volume": 2729.0}, {"date": "1981-03-09", "close": 3.17000628, "volume": 7668.0}, {"date": "1981-03-10", "close": 3.17000628, "volume": 1430.0}, {"date": "1981-03-11", "close": 3.18539466, "volume": 5849.0}, {"date": "1981-03-12", "close": 3.18539466, "volume": 4809.0}, {"date": "1981-03-13", "close": 3.20847723, "volume": 1820.0}, {"date": "1981-03-16", "close": 3.25464237, "volume": 4419.0}, {"date": "1981-03-17", "close": 3.47007969, "volume": 2339.0}, {"date": "1981-03-18", "close": 3.39313779, "volume": 2729.0}, {"date": "1981-03-19", "close": 3.54702159, "volume": 40160.0}, {"date": "1981-03-20", "close": 3.60088092, "volume": 43149.0}, {"date": "1981-03-23", "close": 3.93942528, "volume": 26124.0}, {"date": "1981-03-24", "close": 3.74707053, "volume": 3249.0}, {"date": "1981-03-25", "close": 3.90095433, "volume": 15466.0}, {"date": "1981-03-26", "close": 3.93942528, "volume": 11177.0}, {"date": "1981-03-27", "close": 3.93942528, "volume": 26643.0}, {"date": "1981-03-30", "close": 4.07022651, "volume": 9488.0}, {"date": "1981-03-31", "close": 4.07022651, "volume": 2729.0}, {"date": "1981-04-01", "close": 4.17794517, "volume": 8578.0}, {"date": "1981-04-02", "close": 4.51648953, "volume": 20925.0}, {"date": "1981-04-03", "close": 4.50110115, "volume": 6368.0}, {"date": "1981-04-06", "close": 4.5395721, "volume": 10527.0}, {"date": "1981-04-07", "close": 4.37029992, "volume": 7278.0}, {"date": "1981-04-08", "close": 4.27796964, "volume": 17286.0}, {"date": "1981-04-09", "close": 4.27796964, "volume": 3249.0}, {"date": "1981-04-10", "close": 4.29335802, "volume": 2339.0}, {"date": "1981-04-13", "close": 4.21641612, "volume": 8578.0}, {"date": "1981-04-14", "close": 4.03175556, "volume": 3769.0}, {"date": "1981-04-15", "close": 3.93942528, "volume": 5849.0}, {"date": "1981-04-16", "close": 3.83940081, "volume": 6368.0}, {"date": "1981-04-17", "close": 3.83940081, "volume": null}, {"date": "1981-04-20", "close": 3.83940081, "volume": null}, {"date": "1981-04-21", "close": 3.86248338, "volume": 7278.0}, {"date": "1981-04-22", "close": 3.83940081, "volume": 17286.0}, {"date": "1981-04-23", "close": 3.93942528, "volume": 9098.0}, {"date": "1981-04-24", "close": 3.93942528, "volume": 23654.0}, {"date": "1981-04-27", "close": 3.88556595, "volume": 53287.0}, {"date": "1981-04-28", "close": 3.65474025, "volume": 9618.0}, {"date": "1981-04-29", "close": 3.60088092, "volume": 180526.0}, {"date": "1981-04-30", "close": 3.60088092, "volume": 49128.0}, {"date": "1981-05-01", "close": 3.51624483, "volume": 29633.0}, {"date": "1981-05-04", "close": 3.60088092, "volume": 35481.0}, {"date": "1981-05-05", "close": 3.54702159, "volume": 12217.0}, {"date": "1981-05-06", "close": 3.54702159, "volume": 12477.0}, {"date": "1981-05-07", "close": 3.57779835, "volume": 36521.0}, {"date": "1981-05-08", "close": 3.54702159, "volume": 64724.0}, {"date": "1981-05-11", "close": 3.52393902, "volume": 50948.0}, {"date": "1981-05-12", "close": 3.55471578, "volume": 11567.0}, {"date": "1981-05-13", "close": 3.54702159, "volume": 21445.0}, {"date": "1981-05-14", "close": 3.31619589, "volume": 30802.0}, {"date": "1981-05-15", "close": 3.31619589, "volume": 11827.0}, {"date": "1981-05-18", "close": 3.31619589, "volume": 33272.0}, {"date": "1981-05-19", "close": 3.34697265, "volume": 41590.0}, {"date": "1981-05-20", "close": 3.4623855, "volume": 24044.0}, {"date": "1981-05-21", "close": 3.70859958, "volume": 108264.0}, {"date": "1981-05-22", "close": 3.91634271, "volume": 102545.0}, {"date": "1981-05-25", "close": 3.99328461, "volume": 190793.0}, {"date": "1981-05-26", "close": 3.91634271, "volume": 42240.0}, {"date": "1981-05-27", "close": 3.88556595, "volume": 66024.0}, {"date": "1981-05-28", "close": 3.82401243, "volume": 14686.0}, {"date": "1981-05-29", "close": 3.82401243, "volume": 24174.0}, {"date": "1981-06-01", "close": 3.60088092, "volume": 2079.0}, {"date": "1981-06-02", "close": 3.60088092, "volume": 28853.0}, {"date": "1981-06-03", "close": 3.60088092, "volume": 15856.0}, {"date": "1981-06-04", "close": 3.47777388, "volume": 33792.0}, {"date": "1981-06-05", "close": 3.57779835, "volume": 268904.0}, {"date": "1981-06-08", "close": 3.57779835, "volume": null}, {"date": "1981-06-09", "close": 3.65474025, "volume": 93317.0}, {"date": "1981-06-10", "close": 3.54702159, "volume": 9358.0}, {"date": "1981-06-11", "close": 3.54702159, "volume": 5199.0}, {"date": "1981-06-12", "close": 3.54702159, "volume": 2729.0}, {"date": "1981-06-15", "close": 3.88556595, "volume": 13127.0}, {"date": "1981-06-16", "close": 3.88556595, "volume": 30932.0}, {"date": "1981-06-17", "close": 3.65474025, "volume": 14426.0}, {"date": "1981-06-18", "close": 3.65474025, "volume": 29763.0}, {"date": "1981-06-19", "close": 3.93942528, "volume": 67194.0}, {"date": "1981-06-22", "close": 3.93942528, "volume": 28853.0}, {"date": "1981-06-23", "close": 3.90864852, "volume": 25344.0}, {"date": "1981-06-24", "close": 4.04714394, "volume": 47958.0}, {"date": "1981-06-25", "close": 3.93942528, "volume": 22225.0}, {"date": "1981-06-26", "close": 4.02406137, "volume": 10917.0}, {"date": "1981-06-29", "close": 3.93942528, "volume": 40680.0}, {"date": "1981-06-30", "close": 3.93942528, "volume": 11437.0}, {"date": "1981-07-01", "close": 3.90864852, "volume": 10267.0}, {"date": "1981-07-02", "close": 3.93942528, "volume": 17026.0}, {"date": "1981-07-03", "close": 3.93942528, "volume": 17416.0}, {"date": "1981-07-06", "close": 3.93942528, "volume": 24564.0}, {"date": "1981-07-07", "close": 3.82401243, "volume": 23654.0}, {"date": "1981-07-08", "close": 3.6932112, "volume": 26643.0}, {"date": "1981-07-09", "close": 3.43160874, "volume": 54977.0}, {"date": "1981-07-10", "close": 3.60088092, "volume": 46269.0}, {"date": "1981-07-13", "close": 3.65474025, "volume": 12607.0}, {"date": "1981-07-14", "close": 3.64704606, "volume": 23004.0}, {"date": "1981-07-15", "close": 3.64704606, "volume": 81490.0}, {"date": "1981-07-16", "close": 3.65474025, "volume": 44969.0}, {"date": "1981-07-17", "close": 3.88556595, "volume": 54717.0}, {"date": "1981-07-20", "close": 3.80092986, "volume": 17026.0}, {"date": "1981-07-21", "close": 3.65474025, "volume": 54067.0}, {"date": "1981-07-22", "close": 3.49316226, "volume": 164930.0}, {"date": "1981-07-23", "close": 3.4623855, "volume": 103715.0}, {"date": "1981-07-24", "close": 3.52393902, "volume": 41850.0}, {"date": "1981-07-27", "close": 3.76245891, "volume": 35741.0}, {"date": "1981-07-28", "close": 3.70859958, "volume": 47698.0}, {"date": "1981-07-29", "close": 3.54702159, "volume": 40550.0}, {"date": "1981-07-30", "close": 3.49316226, "volume": 48218.0}, {"date": "1981-07-31", "close": 3.51624483, "volume": 16896.0}, {"date": "1981-08-03", "close": 3.51624483, "volume": null}, {"date": "1981-08-04", "close": 3.54702159, "volume": 21965.0}, {"date": "1981-08-05", "close": 3.49316226, "volume": 41330.0}, {"date": "1981-08-06", "close": 3.4623855, "volume": 21835.0}, {"date": "1981-08-07", "close": 3.54702159, "volume": 30802.0}, {"date": "1981-08-10", "close": 3.62396349, "volume": 189754.0}, {"date": "1981-08-11", "close": 3.70859958, "volume": 128798.0}, {"date": "1981-08-12", "close": 3.89326014, "volume": 107614.0}, {"date": "1981-08-13", "close": 3.88556595, "volume": 33272.0}, {"date": "1981-08-14", "close": 4.07022651, "volume": 93057.0}, {"date": "1981-08-17", "close": 4.04714394, "volume": 315693.0}, {"date": "1981-08-18", "close": 4.04714394, "volume": 62125.0}, {"date": "1981-08-19", "close": 3.65474025, "volume": 191833.0}, {"date": "1981-08-20", "close": 3.63165768, "volume": 101895.0}, {"date": "1981-08-21", "close": 3.62396349, "volume": 206130.0}, {"date": "1981-08-24", "close": 3.55471578, "volume": 102285.0}, {"date": "1981-08-25", "close": 3.41622036, "volume": 82530.0}, {"date": "1981-08-26", "close": 3.39313779, "volume": 195602.0}, {"date": "1981-08-27", "close": 3.43160874, "volume": 30932.0}, {"date": "1981-08-28", "close": 3.37005522, "volume": 68493.0}, {"date": "1981-08-31", "close": 3.39313779, "volume": 24434.0}, {"date": "1981-09-01", "close": 3.31619589, "volume": 118791.0}, {"date": "1981-09-02", "close": 3.27003075, "volume": 90198.0}, {"date": "1981-09-03", "close": 3.23925399, "volume": 44319.0}, {"date": "1981-09-04", "close": 3.13922952, "volume": 161291.0}, {"date": "1981-09-07", "close": 3.03920505, "volume": 44449.0}, {"date": "1981-09-08", "close": 3.10075857, "volume": 527541.0}, {"date": "1981-09-09", "close": 2.97765153, "volume": 328040.0}, {"date": "1981-09-10", "close": 2.81607354, "volume": 299577.0}, {"date": "1981-09-11", "close": 2.88532125, "volume": 648151.0}, {"date": "1981-09-14", "close": 3.03920505, "volume": 121780.0}, {"date": "1981-09-15", "close": 2.97765153, "volume": 52377.0}, {"date": "1981-09-16", "close": 2.97765153, "volume": 29893.0}, {"date": "1981-09-17", "close": 2.85454449, "volume": 10267.0}, {"date": "1981-09-18", "close": 2.81607354, "volume": 77851.0}, {"date": "1981-09-21", "close": 2.67757812, "volume": 375608.0}, {"date": "1981-09-22", "close": 2.70066069, "volume": 48218.0}, {"date": "1981-09-23", "close": 2.86223868, "volume": 799954.0}, {"date": "1981-09-24", "close": 2.64680136, "volume": 306465.0}, {"date": "1981-09-25", "close": 2.53138851, "volume": 189104.0}, {"date": "1981-09-28", "close": 2.33133957, "volume": 131008.0}, {"date": "1981-09-29", "close": 2.53138851, "volume": 142835.0}, {"date": "1981-09-30", "close": 2.50061175, "volume": 158041.0}, {"date": "1981-10-01", "close": 2.53138851, "volume": 124769.0}, {"date": "1981-10-02", "close": 2.70066069, "volume": 87339.0}, {"date": "1981-10-05", "close": 2.70066069, "volume": null}, {"date": "1981-10-06", "close": 2.73143745, "volume": 97346.0}, {"date": "1981-10-07", "close": 2.78529678, "volume": 86039.0}, {"date": "1981-10-08", "close": 2.9237922, "volume": 123600.0}, {"date": "1981-10-09", "close": 3.08537019, "volume": 167789.0}, {"date": "1981-10-12", "close": 3.13153533, "volume": 163760.0}, {"date": "1981-10-13", "close": 3.10075857, "volume": 78241.0}, {"date": "1981-10-14", "close": 2.97765153, "volume": 203270.0}, {"date": "1981-10-15", "close": 2.94687477, "volume": 86559.0}, {"date": "1981-10-16", "close": 2.86223868, "volume": 106834.0}, {"date": "1981-10-19", "close": 2.81607354, "volume": 39640.0}, {"date": "1981-10-20", "close": 2.81607354, "volume": 67064.0}, {"date": "1981-10-21", "close": 2.90070963, "volume": 108653.0}, {"date": "1981-10-22", "close": 2.9237922, "volume": 47698.0}, {"date": "1981-10-23", "close": 2.87762706, "volume": 52117.0}, {"date": "1981-10-26", "close": 2.81607354, "volume": 26643.0}, {"date": "1981-10-27", "close": 2.75452002, "volume": 41980.0}, {"date": "1981-10-28", "close": 2.75452002, "volume": 41590.0}, {"date": "1981-10-29", "close": 2.70066069, "volume": 91888.0}, {"date": "1981-10-30", "close": 2.71604907, "volume": 65894.0}, {"date": "1981-11-02", "close": 2.86223868, "volume": 26773.0}, {"date": "1981-11-03", "close": 2.95456896, "volume": 288269.0}, {"date": "1981-11-04", "close": 2.97765153, "volume": 43539.0}, {"date": "1981-11-05", "close": 3.03920505, "volume": 42370.0}, {"date": "1981-11-06", "close": 3.06998181, "volume": 89288.0}, {"date": "1981-11-09", "close": 3.03920505, "volume": 56016.0}, {"date": "1981-11-10", "close": 3.08537019, "volume": 56926.0}, {"date": "1981-11-11", "close": 3.03920505, "volume": 31582.0}, {"date": "1981-11-12", "close": 3.02381667, "volume": 29373.0}, {"date": "1981-11-13", "close": 3.06998181, "volume": 30802.0}, {"date": "1981-11-16", "close": 3.06228762, "volume": 5849.0}, {"date": "1981-11-17", "close": 2.9237922, "volume": 34182.0}, {"date": "1981-11-18", "close": 2.9237922, "volume": 43409.0}, {"date": "1981-11-19", "close": 2.86223868, "volume": 12867.0}, {"date": "1981-11-20", "close": 2.78529678, "volume": 60695.0}, {"date": "1981-11-23", "close": 2.81607354, "volume": 63165.0}, {"date": "1981-11-24", "close": 2.81607354, "volume": 36521.0}, {"date": "1981-11-25", "close": 2.86223868, "volume": 33662.0}, {"date": "1981-11-26", "close": 2.94687477, "volume": 83700.0}, {"date": "1981-11-27", "close": 3.03920505, "volume": 71612.0}, {"date": "1981-11-30", "close": 3.12384114, "volume": 51078.0}, {"date": "1981-12-01", "close": 3.06998181, "volume": 39120.0}, {"date": "1981-12-02", "close": 3.20847723, "volume": 67713.0}, {"date": "1981-12-03", "close": 3.23925399, "volume": 45099.0}, {"date": "1981-12-04", "close": 3.37005522, "volume": 59265.0}, {"date": "1981-12-07", "close": 3.60088092, "volume": 252268.0}, {"date": "1981-12-08", "close": 3.70859958, "volume": 283071.0}, {"date": "1981-12-09", "close": 3.60088092, "volume": 121000.0}, {"date": "1981-12-10", "close": 3.65474025, "volume": 111253.0}, {"date": "1981-12-11", "close": 3.76245891, "volume": 326740.0}, {"date": "1981-12-14", "close": 3.67782282, "volume": 165579.0}, {"date": "1981-12-15", "close": 3.49316226, "volume": 64464.0}, {"date": "1981-12-16", "close": 3.60088092, "volume": 53547.0}, {"date": "1981-12-17", "close": 3.63165768, "volume": 14167.0}, {"date": "1981-12-18", "close": 3.63165768, "volume": 77071.0}, {"date": "1981-12-21", "close": 3.60088092, "volume": 46659.0}, {"date": "1981-12-22", "close": 3.65474025, "volume": 59265.0}, {"date": "1981-12-23", "close": 3.62396349, "volume": 64464.0}, {"date": "1981-12-24", "close": 3.6932112, "volume": 98906.0}, {"date": "1981-12-25", "close": 3.6932112, "volume": null}, {"date": "1981-12-28", "close": 3.6932112, "volume": null}, {"date": "1981-12-29", "close": 3.6932112, "volume": null}, {"date": "1981-12-30", "close": 3.80092986, "volume": 21965.0}, {"date": "1981-12-31", "close": 3.82401243, "volume": 69793.0}, {"date": "1982-01-01", "close": 3.82401243, "volume": null}, {"date": "1982-01-04", "close": 3.88556595, "volume": 93577.0}, {"date": "1982-01-05", "close": 3.93942528, "volume": 113592.0}, {"date": "1982-01-06", "close": 3.80092986, "volume": 38341.0}, {"date": "1982-01-07", "close": 3.6932112, "volume": 40940.0}, {"date": "1982-01-08", "close": 3.65474025, "volume": 43799.0}, {"date": "1982-01-11", "close": 3.62396349, "volume": 24434.0}, {"date": "1982-01-12", "close": 3.49316226, "volume": 56536.0}, {"date": "1982-01-13", "close": 3.54702159, "volume": 12477.0}, {"date": "1982-01-14", "close": 3.49316226, "volume": 36391.0}, {"date": "1982-01-15", "close": 3.54702159, "volume": 10917.0}, {"date": "1982-01-18", "close": 3.45469131, "volume": 30802.0}, {"date": "1982-01-19", "close": 3.37005522, "volume": 77591.0}, {"date": "1982-01-20", "close": 3.33927846, "volume": 41590.0}, {"date": "1982-01-21", "close": 3.27003075, "volume": 275403.0}, {"date": "1982-01-22", "close": 3.27003075, "volume": 66154.0}, {"date": "1982-01-25", "close": 3.25464237, "volume": 92277.0}, {"date": "1982-01-26", "close": 3.14692371, "volume": 32752.0}, {"date": "1982-01-27", "close": 3.27772494, "volume": 220036.0}, {"date": "1982-01-28", "close": 3.37005522, "volume": 50038.0}, {"date": "1982-01-29", "close": 3.39313779, "volume": 219646.0}, {"date": "1982-02-01", "close": 3.39313779, "volume": null}, {"date": "1982-02-02", "close": 3.37005522, "volume": 80190.0}, {"date": "1982-02-03", "close": 3.37005522, "volume": 178836.0}, {"date": "1982-02-04", "close": 3.37005522, "volume": 81100.0}, {"date": "1982-02-05", "close": 3.34697265, "volume": 26903.0}, {"date": "1982-02-08", "close": 3.37005522, "volume": 48608.0}, {"date": "1982-02-09", "close": 3.20847723, "volume": 66024.0}, {"date": "1982-02-10", "close": 3.20847723, "volume": 26643.0}, {"date": "1982-02-11", "close": 3.14692371, "volume": 28463.0}, {"date": "1982-02-12", "close": 3.10075857, "volume": 51857.0}, {"date": "1982-02-15", "close": 2.81607354, "volume": 25734.0}, {"date": "1982-02-16", "close": 2.86223868, "volume": 135037.0}, {"date": "1982-02-17", "close": 2.85454449, "volume": 307245.0}, {"date": "1982-02-18", "close": 2.85454449, "volume": 143355.0}, {"date": "1982-02-19", "close": 2.81607354, "volume": 171558.0}, {"date": "1982-02-22", "close": 2.78529678, "volume": 40290.0}, {"date": "1982-02-23", "close": 2.75452002, "volume": 81620.0}, {"date": "1982-02-24", "close": 2.6160246, "volume": 134647.0}, {"date": "1982-02-25", "close": 2.46983499, "volume": 153492.0}, {"date": "1982-02-26", "close": 2.6160246, "volume": 317902.0}, {"date": "1982-03-01", "close": 2.53138851, "volume": 93967.0}, {"date": "1982-03-02", "close": 2.50061175, "volume": 50038.0}, {"date": "1982-03-03", "close": 2.53138851, "volume": 172988.0}, {"date": "1982-03-04", "close": 2.36211633, "volume": 167009.0}, {"date": "1982-03-05", "close": 2.30056281, "volume": 181306.0}, {"date": "1982-03-08", "close": 2.36211633, "volume": 282161.0}, {"date": "1982-03-09", "close": 2.25439767, "volume": 151673.0}, {"date": "1982-03-10", "close": 2.13898482, "volume": 294248.0}, {"date": "1982-03-11", "close": 2.16976158, "volume": 285410.0}, {"date": "1982-03-12", "close": 2.25439767, "volume": 198981.0}, {"date": "1982-03-15", "close": 2.16976158, "volume": 64334.0}, {"date": "1982-03-16", "close": 2.3851989, "volume": 123730.0}, {"date": "1982-03-17", "close": 2.37750471, "volume": 134127.0}, {"date": "1982-03-18", "close": 2.43905823, "volume": 95007.0}, {"date": "1982-03-19", "close": 2.53138851, "volume": 154402.0}, {"date": "1982-03-22", "close": 2.43905823, "volume": 80060.0}, {"date": "1982-03-23", "close": 2.43905823, "volume": 52897.0}, {"date": "1982-03-24", "close": 2.56216527, "volume": 88248.0}, {"date": "1982-03-25", "close": 2.56216527, "volume": 109823.0}, {"date": "1982-03-26", "close": 2.53138851, "volume": 106444.0}, {"date": "1982-03-29", "close": 2.41597566, "volume": 27943.0}, {"date": "1982-03-30", "close": 2.30056281, "volume": 51467.0}, {"date": "1982-03-31", "close": 2.28517443, "volume": 58226.0}, {"date": "1982-04-01", "close": 2.28517443, "volume": 92407.0}, {"date": "1982-04-02", "close": 2.28517443, "volume": 46919.0}, {"date": "1982-04-05", "close": 2.22362091, "volume": 95917.0}, {"date": "1982-04-06", "close": 2.28517443, "volume": 97216.0}, {"date": "1982-04-07", "close": 2.3851989, "volume": 42370.0}, {"date": "1982-04-08", "close": 2.41597566, "volume": 35871.0}, {"date": "1982-04-09", "close": 2.41597566, "volume": null}, {"date": "1982-04-12", "close": 2.41597566, "volume": null}, {"date": "1982-04-13", "close": 2.53138851, "volume": 72002.0}, {"date": "1982-04-14", "close": 2.53138851, "volume": 62255.0}, {"date": "1982-04-15", "close": 2.6160246, "volume": 52767.0}, {"date": "1982-04-16", "close": 2.58524784, "volume": 66544.0}, {"date": "1982-04-19", "close": 2.6160246, "volume": 29113.0}, {"date": "1982-04-20", "close": 2.58524784, "volume": 23264.0}, {"date": "1982-04-21", "close": 2.67757812, "volume": 117751.0}, {"date": "1982-04-22", "close": 2.72374326, "volume": 113202.0}, {"date": "1982-04-23", "close": 2.81607354, "volume": 74992.0}, {"date": "1982-04-26", "close": 2.81607354, "volume": null}, {"date": "1982-04-27", "close": 2.93148639, "volume": 163500.0}, {"date": "1982-04-28", "close": 2.95456896, "volume": 46919.0}, {"date": "1982-04-29", "close": 2.90070963, "volume": 40160.0}, {"date": "1982-04-30", "close": 2.81607354, "volume": 106314.0}, {"date": "1982-05-03", "close": 2.75452002, "volume": 60305.0}, {"date": "1982-05-04", "close": 2.78529678, "volume": 8188.0}, {"date": "1982-05-05", "close": 2.72374326, "volume": 26773.0}, {"date": "1982-05-06", "close": 2.75452002, "volume": 48608.0}, {"date": "1982-05-07", "close": 2.87762706, "volume": 102805.0}, {"date": "1982-05-10", "close": 2.9237922, "volume": 174547.0}, {"date": "1982-05-11", "close": 2.94687477, "volume": 54587.0}, {"date": "1982-05-12", "close": 3.01612248, "volume": 224715.0}, {"date": "1982-05-13", "close": 3.0007341, "volume": 159471.0}, {"date": "1982-05-14", "close": 3.03920505, "volume": 101115.0}, {"date": "1982-05-17", "close": 3.06228762, "volume": 298277.0}, {"date": "1982-05-18", "close": 3.08537019, "volume": 104624.0}, {"date": "1982-05-19", "close": 3.08537019, "volume": 57186.0}, {"date": "1982-05-20", "close": 3.01612248, "volume": 107614.0}, {"date": "1982-05-21", "close": 2.97765153, "volume": 86689.0}, {"date": "1982-05-24", "close": 3.10075857, "volume": 59525.0}, {"date": "1982-05-25", "close": 3.20847723, "volume": 115152.0}, {"date": "1982-05-26", "close": 3.17000628, "volume": 71353.0}, {"date": "1982-05-27", "close": 3.12384114, "volume": 101635.0}, {"date": "1982-05-28", "close": 3.16231209, "volume": 299317.0}, {"date": "1982-05-31", "close": 3.06998181, "volume": 53287.0}, {"date": "1982-06-01", "close": 3.13153533, "volume": 45229.0}, {"date": "1982-06-02", "close": 3.14692371, "volume": 81490.0}, {"date": "1982-06-03", "close": 2.95456896, "volume": 312314.0}, {"date": "1982-06-04", "close": 3.01612248, "volume": 123080.0}, {"date": "1982-06-07", "close": 2.97765153, "volume": 23784.0}, {"date": "1982-06-08", "close": 2.97765153, "volume": 128928.0}, {"date": "1982-06-09", "close": 2.93148639, "volume": 73822.0}, {"date": "1982-06-10", "close": 2.90070963, "volume": 16896.0}, {"date": "1982-06-11", "close": 2.94687477, "volume": 80840.0}, {"date": "1982-06-14", "close": 2.94687477, "volume": null}, {"date": "1982-06-15", "close": 2.90070963, "volume": 74862.0}, {"date": "1982-06-16", "close": 2.82376773, "volume": 37431.0}, {"date": "1982-06-17", "close": 2.83915611, "volume": 52117.0}, {"date": "1982-06-18", "close": 2.74682583, "volume": 110473.0}, {"date": "1982-06-21", "close": 2.67757812, "volume": 965794.0}, {"date": "1982-06-22", "close": 2.70066069, "volume": 40680.0}, {"date": "1982-06-23", "close": 2.6929665, "volume": 56016.0}, {"date": "1982-06-24", "close": 2.75452002, "volume": 12477.0}, {"date": "1982-06-25", "close": 2.7699084, "volume": 109563.0}, {"date": "1982-06-28", "close": 2.75452002, "volume": 34182.0}, {"date": "1982-06-29", "close": 2.80068516, "volume": 21315.0}, {"date": "1982-06-30", "close": 2.80068516, "volume": 37041.0}, {"date": "1982-07-01", "close": 2.75452002, "volume": 36261.0}, {"date": "1982-07-02", "close": 2.64680136, "volume": 62905.0}, {"date": "1982-07-05", "close": 2.6160246, "volume": 16896.0}, {"date": "1982-07-06", "close": 2.56216527, "volume": 15206.0}, {"date": "1982-07-07", "close": 2.43905823, "volume": 198202.0}, {"date": "1982-07-08", "close": 2.43905823, "volume": 108523.0}, {"date": "1982-07-09", "close": 2.46983499, "volume": 45879.0}, {"date": "1982-07-12", "close": 2.57755365, "volume": 18326.0}, {"date": "1982-07-13", "close": 2.56216527, "volume": 121780.0}, {"date": "1982-07-14", "close": 2.43905823, "volume": 111383.0}, {"date": "1982-07-15", "close": 2.50061175, "volume": 346495.0}, {"date": "1982-07-16", "close": 2.48522337, "volume": 36781.0}, {"date": "1982-07-19", "close": 2.56216527, "volume": 71353.0}, {"date": "1982-07-20", "close": 2.64680136, "volume": 61475.0}, {"date": "1982-07-21", "close": 2.81607354, "volume": 104754.0}, {"date": "1982-07-22", "close": 2.78529678, "volume": 66804.0}, {"date": "1982-07-23", "close": 2.81607354, "volume": 134257.0}, {"date": "1982-07-26", "close": 2.90070963, "volume": 6888.0}, {"date": "1982-07-27", "close": 2.83146192, "volume": 99166.0}, {"date": "1982-07-28", "close": 2.73143745, "volume": 37561.0}, {"date": "1982-07-29", "close": 2.64680136, "volume": 243560.0}, {"date": "1982-07-30", "close": 2.71604907, "volume": 100335.0}, {"date": "1982-08-02", "close": 2.70066069, "volume": 35091.0}, {"date": "1982-08-03", "close": 2.81607354, "volume": 148684.0}, {"date": "1982-08-04", "close": 2.75452002, "volume": 68103.0}, {"date": "1982-08-05", "close": 2.75452002, "volume": 58876.0}, {"date": "1982-08-06", "close": 2.78529678, "volume": 54717.0}, {"date": "1982-08-09", "close": 2.72374326, "volume": 57836.0}, {"date": "1982-08-10", "close": 2.75452002, "volume": 36261.0}, {"date": "1982-08-11", "close": 2.72374326, "volume": 36651.0}, {"date": "1982-08-12", "close": 2.72374326, "volume": 42890.0}, {"date": "1982-08-13", "close": 2.64680136, "volume": 88508.0}, {"date": "1982-08-16", "close": 2.72374326, "volume": 64724.0}, {"date": "1982-08-17", "close": 2.68527231, "volume": 110083.0}, {"date": "1982-08-18", "close": 2.70066069, "volume": 240571.0}, {"date": "1982-08-19", "close": 2.72374326, "volume": 189104.0}, {"date": "1982-08-20", "close": 2.64680136, "volume": 112033.0}, {"date": "1982-08-23", "close": 2.64680136, "volume": 92927.0}, {"date": "1982-08-24", "close": 2.70066069, "volume": 244470.0}, {"date": "1982-08-25", "close": 2.72374326, "volume": 428245.0}, {"date": "1982-08-26", "close": 2.82376773, "volume": 612020.0}, {"date": "1982-08-27", "close": 2.9237922, "volume": 538068.0}, {"date": "1982-08-30", "close": 2.90070963, "volume": 94877.0}, {"date": "1982-08-31", "close": 2.95456896, "volume": 42500.0}, {"date": "1982-09-01", "close": 2.90840382, "volume": 70833.0}, {"date": "1982-09-02", "close": 2.83146192, "volume": 111903.0}, {"date": "1982-09-03", "close": 2.90070963, "volume": 189104.0}, {"date": "1982-09-06", "close": 2.97765153, "volume": 275533.0}, {"date": "1982-09-07", "close": 2.95456896, "volume": 387305.0}, {"date": "1982-09-08", "close": 2.88532125, "volume": 95917.0}, {"date": "1982-09-09", "close": 2.86223868, "volume": 40030.0}, {"date": "1982-09-10", "close": 3.14692371, "volume": 450080.0}, {"date": "1982-09-13", "close": 3.17000628, "volume": 679214.0}, {"date": "1982-09-14", "close": 3.17000628, "volume": 616049.0}, {"date": "1982-09-15", "close": 3.14692371, "volume": 596814.0}, {"date": "1982-09-16", "close": 3.16231209, "volume": 154142.0}, {"date": "1982-09-17", "close": 3.20847723, "volume": 351434.0}, {"date": "1982-09-20", "close": 3.17000628, "volume": 103195.0}, {"date": "1982-09-21", "close": 3.19308885, "volume": 117751.0}, {"date": "1982-09-22", "close": 3.34697265, "volume": 289699.0}, {"date": "1982-09-23", "close": 3.40852617, "volume": 123990.0}, {"date": "1982-09-24", "close": 3.3854436, "volume": 284890.0}, {"date": "1982-09-27", "close": 3.37005522, "volume": 177537.0}, {"date": "1982-09-28", "close": 3.29311332, "volume": 84479.0}, {"date": "1982-09-29", "close": 3.27772494, "volume": 254998.0}, {"date": "1982-09-30", "close": 3.18539466, "volume": 99036.0}, {"date": "1982-10-01", "close": 3.20847723, "volume": 36391.0}, {"date": "1982-10-04", "close": 3.2315598, "volume": 20145.0}, {"date": "1982-10-05", "close": 3.18539466, "volume": 92017.0}, {"date": "1982-10-06", "close": 3.21617142, "volume": 55366.0}, {"date": "1982-10-07", "close": 3.25464237, "volume": 88248.0}, {"date": "1982-10-08", "close": 3.45469131, "volume": 366770.0}, {"date": "1982-10-11", "close": 3.52393902, "volume": 248239.0}, {"date": "1982-10-12", "close": 3.49316226, "volume": 362741.0}, {"date": "1982-10-13", "close": 3.58549254, "volume": 390684.0}, {"date": "1982-10-14", "close": 3.57779835, "volume": 327130.0}, {"date": "1982-10-15", "close": 3.56240997, "volume": 181306.0}, {"date": "1982-10-18", "close": 3.52393902, "volume": 59265.0}, {"date": "1982-10-19", "close": 3.56240997, "volume": 272803.0}, {"date": "1982-10-20", "close": 3.57779835, "volume": 1263031.0}, {"date": "1982-10-21", "close": 3.55471578, "volume": 123730.0}, {"date": "1982-10-22", "close": 3.50085645, "volume": 255647.0}, {"date": "1982-10-25", "close": 3.37005522, "volume": 175847.0}, {"date": "1982-10-26", "close": 3.18539466, "volume": 338957.0}, {"date": "1982-10-27", "close": 3.27003075, "volume": 237842.0}, {"date": "1982-10-28", "close": 3.33927846, "volume": 105014.0}, {"date": "1982-10-29", "close": 3.33927846, "volume": 152453.0}, {"date": "1982-11-01", "close": 3.31619589, "volume": 239661.0}, {"date": "1982-11-02", "close": 3.31619589, "volume": 95397.0}, {"date": "1982-11-03", "close": 3.43160874, "volume": 112682.0}, {"date": "1982-11-04", "close": 3.60088092, "volume": 459827.0}, {"date": "1982-11-05", "close": 3.60088092, "volume": 522082.0}, {"date": "1982-11-08", "close": 3.52393902, "volume": 246160.0}, {"date": "1982-11-09", "close": 3.4623855, "volume": 123990.0}, {"date": "1982-11-10", "close": 3.57779835, "volume": 210938.0}, {"date": "1982-11-11", "close": 3.45469131, "volume": 66544.0}, {"date": "1982-11-12", "close": 3.43930293, "volume": 259417.0}, {"date": "1982-11-15", "close": 3.31619589, "volume": 260716.0}, {"date": "1982-11-16", "close": 3.27772494, "volume": 83829.0}, {"date": "1982-11-17", "close": 3.25464237, "volume": 346625.0}, {"date": "1982-11-18", "close": 3.31619589, "volume": 267085.0}, {"date": "1982-11-19", "close": 3.29311332, "volume": 141145.0}, {"date": "1982-11-22", "close": 3.23925399, "volume": 55886.0}, {"date": "1982-11-23", "close": 3.20847723, "volume": 161291.0}, {"date": "1982-11-24", "close": 3.17000628, "volume": 109433.0}, {"date": "1982-11-25", "close": 3.14692371, "volume": 123730.0}, {"date": "1982-11-26", "close": 3.10845276, "volume": 373399.0}, {"date": "1982-11-29", "close": 3.14692371, "volume": 61995.0}, {"date": "1982-11-30", "close": 3.10845276, "volume": 48608.0}, {"date": "1982-12-01", "close": 3.14692371, "volume": 155442.0}, {"date": "1982-12-02", "close": 3.14692371, "volume": 155182.0}, {"date": "1982-12-03", "close": 3.16231209, "volume": 139326.0}, {"date": "1982-12-06", "close": 3.14692371, "volume": 108393.0}, {"date": "1982-12-07", "close": 2.97765153, "volume": 263835.0}, {"date": "1982-12-08", "close": 2.9237922, "volume": 350654.0}, {"date": "1982-12-09", "close": 2.88532125, "volume": 123860.0}, {"date": "1982-12-10", "close": 2.9237922, "volume": 294768.0}, {"date": "1982-12-13", "close": 2.97765153, "volume": 87209.0}, {"date": "1982-12-14", "close": 3.10075857, "volume": 116192.0}, {"date": "1982-12-15", "close": 3.03920505, "volume": 152323.0}, {"date": "1982-12-16", "close": 2.94687477, "volume": 98646.0}, {"date": "1982-12-17", "close": 3.0007341, "volume": 84739.0}, {"date": "1982-12-20", "close": 2.9237922, "volume": 91238.0}, {"date": "1982-12-21", "close": 2.9237922, "volume": 56016.0}, {"date": "1982-12-22", "close": 2.9237922, "volume": 130228.0}, {"date": "1982-12-23", "close": 2.9237922, "volume": 152583.0}, {"date": "1982-12-24", "close": 2.95456896, "volume": 7018.0}, {"date": "1982-12-27", "close": 2.95456896, "volume": null}, {"date": "1982-12-28", "close": 2.95456896, "volume": null}, {"date": "1982-12-29", "close": 2.97765153, "volume": 34052.0}, {"date": "1982-12-30", "close": 2.9237922, "volume": 28723.0}, {"date": "1982-12-31", "close": 2.88532125, "volume": 49518.0}, {"date": "1983-01-03", "close": 2.88532125, "volume": null}, {"date": "1983-01-04", "close": 3.20078304, "volume": 18715.0}, {"date": "1983-01-05", "close": 3.22386561, "volume": 97736.0}, {"date": "1983-01-06", "close": 3.22386561, "volume": 363651.0}, {"date": "1983-01-07", "close": 3.3085017, "volume": 253828.0}, {"date": "1983-01-10", "close": 3.3085017, "volume": 289439.0}, {"date": "1983-01-11", "close": 3.3085017, "volume": 288789.0}, {"date": "1983-01-12", "close": 3.41622036, "volume": 178576.0}, {"date": "1983-01-13", "close": 3.42391455, "volume": 190014.0}, {"date": "1983-01-14", "close": 3.51624483, "volume": 48738.0}, {"date": "1983-01-17", "close": 3.48546807, "volume": 160381.0}, {"date": "1983-01-18", "close": 3.53163321, "volume": 144655.0}, {"date": "1983-01-19", "close": 3.45469131, "volume": 46009.0}, {"date": "1983-01-20", "close": 3.43930293, "volume": 79151.0}, {"date": "1983-01-21", "close": 3.51624483, "volume": 82140.0}, {"date": "1983-01-24", "close": 3.53163321, "volume": 145564.0}, {"date": "1983-01-25", "close": 3.32389008, "volume": 66284.0}, {"date": "1983-01-26", "close": 3.36236103, "volume": 83310.0}, {"date": "1983-01-27", "close": 3.29311332, "volume": 22874.0}, {"date": "1983-01-28", "close": 3.22386561, "volume": 27033.0}, {"date": "1983-01-31", "close": 3.22386561, "volume": null}, {"date": "1983-02-01", "close": 3.29311332, "volume": 127239.0}, {"date": "1983-02-02", "close": 3.16231209, "volume": 115542.0}, {"date": "1983-02-03", "close": 3.06998181, "volume": 254348.0}, {"date": "1983-02-04", "close": 3.04689924, "volume": 201321.0}, {"date": "1983-02-07", "close": 2.89301544, "volume": 296977.0}, {"date": "1983-02-08", "close": 2.94687477, "volume": 109173.0}, {"date": "1983-02-09", "close": 2.96226315, "volume": 102285.0}, {"date": "1983-02-10", "close": 2.86223868, "volume": 177147.0}, {"date": "1983-02-11", "close": 2.79299097, "volume": 397833.0}, {"date": "1983-02-14", "close": 2.83915611, "volume": 287100.0}, {"date": "1983-02-15", "close": 2.89301544, "volume": 178576.0}, {"date": "1983-02-16", "close": 2.8468503, "volume": 113722.0}, {"date": "1983-02-17", "close": 2.89301544, "volume": 141275.0}, {"date": "1983-02-18", "close": 2.83915611, "volume": 163890.0}, {"date": "1983-02-21", "close": 2.75452002, "volume": 225235.0}, {"date": "1983-02-22", "close": 2.66218974, "volume": 225235.0}, {"date": "1983-02-23", "close": 2.57755365, "volume": 151413.0}, {"date": "1983-02-24", "close": 2.5390827, "volume": 459827.0}, {"date": "1983-02-25", "close": 2.60833041, "volume": 261106.0}, {"date": "1983-02-28", "close": 2.57755365, "volume": 190143.0}, {"date": "1983-03-01", "close": 2.5390827, "volume": 408230.0}, {"date": "1983-03-02", "close": 2.60833041, "volume": 265395.0}, {"date": "1983-03-03", "close": 2.71604907, "volume": 144915.0}, {"date": "1983-03-04", "close": 2.83146192, "volume": 109433.0}, {"date": "1983-03-07", "close": 2.75452002, "volume": 50948.0}, {"date": "1983-03-08", "close": 2.83146192, "volume": 262276.0}, {"date": "1983-03-09", "close": 2.70066069, "volume": 277742.0}, {"date": "1983-03-10", "close": 2.75452002, "volume": 331159.0}, {"date": "1983-03-11", "close": 2.79299097, "volume": 251229.0}, {"date": "1983-03-14", "close": 2.75452002, "volume": 79411.0}, {"date": "1983-03-15", "close": 2.75452002, "volume": 39900.0}, {"date": "1983-03-16", "close": 2.79299097, "volume": 65244.0}, {"date": "1983-03-17", "close": 2.73143745, "volume": 141535.0}, {"date": "1983-03-18", "close": 2.70066069, "volume": 42760.0}, {"date": "1983-03-21", "close": 2.67757812, "volume": 90068.0}, {"date": "1983-03-22", "close": 2.67757812, "volume": 262276.0}, {"date": "1983-03-23", "close": 2.70066069, "volume": 50948.0}, {"date": "1983-03-24", "close": 2.67757812, "volume": 353773.0}, {"date": "1983-03-25", "close": 2.67757812, "volume": 55886.0}, {"date": "1983-03-28", "close": 2.70066069, "volume": 106574.0}, {"date": "1983-03-29", "close": 2.71604907, "volume": 41070.0}, {"date": "1983-03-30", "close": 2.73143745, "volume": 39380.0}, {"date": "1983-03-31", "close": 2.63910717, "volume": 185075.0}, {"date": "1983-04-01", "close": 2.63910717, "volume": null}, {"date": "1983-04-04", "close": 2.63910717, "volume": null}, {"date": "1983-04-05", "close": 2.8468503, "volume": 344286.0}, {"date": "1983-04-06", "close": 2.94687477, "volume": 200671.0}, {"date": "1983-04-07", "close": 2.97765153, "volume": 101115.0}, {"date": "1983-04-08", "close": 2.97765153, "volume": 127759.0}, {"date": "1983-04-11", "close": 3.06998181, "volume": 196252.0}, {"date": "1983-04-12", "close": 3.24694818, "volume": 361572.0}, {"date": "1983-04-13", "close": 3.27772494, "volume": 402901.0}, {"date": "1983-04-14", "close": 3.29311332, "volume": 330899.0}, {"date": "1983-04-15", "close": 3.26233656, "volume": 121910.0}, {"date": "1983-04-18", "close": 3.32389008, "volume": 173508.0}, {"date": "1983-04-19", "close": 3.36236103, "volume": 166229.0}, {"date": "1983-04-20", "close": 3.27772494, "volume": 148554.0}, {"date": "1983-04-21", "close": 3.36236103, "volume": 338697.0}, {"date": "1983-04-22", "close": 3.41622036, "volume": 302176.0}, {"date": "1983-04-25", "close": 3.41622036, "volume": null}, {"date": "1983-04-26", "close": 3.41622036, "volume": 157911.0}, {"date": "1983-04-27", "close": 3.43930293, "volume": 69273.0}, {"date": "1983-04-28", "close": 3.47777388, "volume": 154402.0}, {"date": "1983-04-29", "close": 3.45469131, "volume": 191963.0}, {"date": "1983-05-02", "close": 3.47777388, "volume": 214577.0}, {"date": "1983-05-03", "close": 3.41622036, "volume": 155442.0}, {"date": "1983-05-04", "close": 3.41622036, "volume": 67453.0}, {"date": "1983-05-05", "close": 3.32389008, "volume": 94097.0}, {"date": "1983-05-06", "close": 3.3854436, "volume": 158171.0}, {"date": "1983-05-09", "close": 3.53163321, "volume": 40810.0}, {"date": "1983-05-10", "close": 3.72398796, "volume": 205480.0}, {"date": "1983-05-11", "close": 3.72398796, "volume": 153882.0}, {"date": "1983-05-12", "close": 3.66243444, "volume": 96176.0}, {"date": "1983-05-13", "close": 3.6932112, "volume": 153622.0}, {"date": "1983-05-16", "close": 3.63935187, "volume": 152583.0}, {"date": "1983-05-17", "close": 3.57779835, "volume": 76031.0}, {"date": "1983-05-18", "close": 3.66243444, "volume": 73822.0}, {"date": "1983-05-19", "close": 3.6932112, "volume": 95527.0}, {"date": "1983-05-20", "close": 3.70090539, "volume": 14946.0}, {"date": "1983-05-23", "close": 3.58549254, "volume": 157781.0}, {"date": "1983-05-24", "close": 3.66243444, "volume": 96046.0}, {"date": "1983-05-25", "close": 3.78554148, "volume": 351564.0}, {"date": "1983-05-26", "close": 3.91634271, "volume": 220166.0}, {"date": "1983-05-27", "close": 3.93942528, "volume": 131788.0}, {"date": "1983-05-30", "close": 4.03175556, "volume": 172468.0}, {"date": "1983-05-31", "close": 4.09330908, "volume": 99686.0}, {"date": "1983-06-01", "close": 4.03175556, "volume": 185984.0}, {"date": "1983-06-02", "close": 4.0009788, "volume": 127369.0}, {"date": "1983-06-03", "close": 4.09330908, "volume": 118401.0}, {"date": "1983-06-06", "close": 4.21641612, "volume": 105664.0}, {"date": "1983-06-07", "close": 4.03175556, "volume": 79411.0}, {"date": "1983-06-08", "close": 3.91634271, "volume": 52117.0}, {"date": "1983-06-09", "close": 3.97020204, "volume": 92667.0}, {"date": "1983-06-10", "close": 3.97789623, "volume": 88378.0}, {"date": "1983-06-13", "close": 3.97789623, "volume": null}, {"date": "1983-06-14", "close": 3.97020204, "volume": 99166.0}, {"date": "1983-06-15", "close": 3.99328461, "volume": 132957.0}, {"date": "1983-06-16", "close": 3.93942528, "volume": 71872.0}, {"date": "1983-06-17", "close": 3.99328461, "volume": 184165.0}, {"date": "1983-06-20", "close": 4.0009788, "volume": 99686.0}, {"date": "1983-06-21", "close": 4.03175556, "volume": 78111.0}, {"date": "1983-06-22", "close": 4.09330908, "volume": 91498.0}, {"date": "1983-06-23", "close": 4.13178003, "volume": 34961.0}, {"date": "1983-06-24", "close": 4.13178003, "volume": 57706.0}, {"date": "1983-06-27", "close": 4.18563936, "volume": 53547.0}, {"date": "1983-06-28", "close": 4.03944975, "volume": 53157.0}, {"date": "1983-06-29", "close": 4.1548626, "volume": 86559.0}, {"date": "1983-06-30", "close": 4.21641612, "volume": 86949.0}, {"date": "1983-07-01", "close": 4.19333355, "volume": 15076.0}, {"date": "1983-07-04", "close": 4.19333355, "volume": 34052.0}, {"date": "1983-07-05", "close": 4.18563936, "volume": 18326.0}, {"date": "1983-07-06", "close": 4.19333355, "volume": 58486.0}, {"date": "1983-07-07", "close": 4.28566383, "volume": 136077.0}, {"date": "1983-07-08", "close": 4.41646506, "volume": 195212.0}, {"date": "1983-07-11", "close": 4.52418372, "volume": 122820.0}, {"date": "1983-07-12", "close": 4.59343143, "volume": 130748.0}, {"date": "1983-07-13", "close": 4.57804305, "volume": 92407.0}, {"date": "1983-07-14", "close": 4.5395721, "volume": 175197.0}, {"date": "1983-07-15", "close": 4.60112562, "volume": 165060.0}, {"date": "1983-07-18", "close": 4.616514, "volume": 87729.0}, {"date": "1983-07-19", "close": 4.63190238, "volume": 263965.0}, {"date": "1983-07-20", "close": 4.71653847, "volume": 129708.0}, {"date": "1983-07-21", "close": 4.87042227, "volume": 203530.0}, {"date": "1983-07-22", "close": 4.80886875, "volume": 134647.0}, {"date": "1983-07-25", "close": 4.90119903, "volume": 117231.0}, {"date": "1983-07-26", "close": 4.96275255, "volume": 119571.0}, {"date": "1983-07-27", "close": 4.93197579, "volume": 329469.0}, {"date": "1983-07-28", "close": 4.87042227, "volume": 321281.0}, {"date": "1983-07-29", "close": 4.71653847, "volume": 154272.0}, {"date": "1983-08-01", "close": 4.59343143, "volume": 98126.0}, {"date": "1983-08-02", "close": 4.71653847, "volume": 121390.0}, {"date": "1983-08-03", "close": 4.83195132, "volume": 204180.0}, {"date": "1983-08-04", "close": 4.96275255, "volume": 251878.0}, {"date": "1983-08-05", "close": 4.93197579, "volume": 225105.0}, {"date": "1983-08-08", "close": 4.87042227, "volume": 103065.0}, {"date": "1983-08-09", "close": 4.77809199, "volume": 96176.0}, {"date": "1983-08-10", "close": 4.77809199, "volume": 73822.0}, {"date": "1983-08-11", "close": 4.71653847, "volume": 195732.0}, {"date": "1983-08-12", "close": 4.74731523, "volume": 70703.0}, {"date": "1983-08-15", "close": 4.83195132, "volume": 95267.0}, {"date": "1983-08-16", "close": 4.83195132, "volume": 532610.0}, {"date": "1983-08-17", "close": 4.77809199, "volume": 136467.0}, {"date": "1983-08-18", "close": 4.90119903, "volume": 184425.0}, {"date": "1983-08-19", "close": 4.90119903, "volume": 93967.0}, {"date": "1983-08-22", "close": 4.93197579, "volume": 82530.0}, {"date": "1983-08-23", "close": 4.93197579, "volume": 94877.0}, {"date": "1983-08-24", "close": 5.10894216, "volume": 259676.0}, {"date": "1983-08-25", "close": 4.99352931, "volume": 256947.0}, {"date": "1983-08-26", "close": 4.94736417, "volume": 139326.0}, {"date": "1983-08-29", "close": 4.96275255, "volume": 40550.0}, {"date": "1983-08-30", "close": 5.0012235, "volume": 76551.0}, {"date": "1983-08-31", "close": 5.06277702, "volume": 59136.0}, {"date": "1983-09-01", "close": 5.09355378, "volume": 115932.0}, {"date": "1983-09-02", "close": 5.09355378, "volume": 98256.0}, {"date": "1983-09-05", "close": 5.17818987, "volume": 64464.0}, {"date": "1983-09-06", "close": 5.24743758, "volume": 134127.0}, {"date": "1983-09-07", "close": 5.22435501, "volume": 93447.0}, {"date": "1983-09-08", "close": 5.26282596, "volume": 84739.0}, {"date": "1983-09-09", "close": 5.24743758, "volume": 156612.0}, {"date": "1983-09-12", "close": 5.4628749, "volume": 93317.0}, {"date": "1983-09-13", "close": 5.24743758, "volume": 98256.0}, {"date": "1983-09-14", "close": 5.09355378, "volume": 103065.0}, {"date": "1983-09-15", "close": 5.22435501, "volume": 159341.0}, {"date": "1983-09-16", "close": 5.06277702, "volume": 100855.0}, {"date": "1983-09-19", "close": 5.09355378, "volume": 51207.0}, {"date": "1983-09-20", "close": 5.10894216, "volume": 23004.0}, {"date": "1983-09-21", "close": 5.10894216, "volume": 98776.0}, {"date": "1983-09-22", "close": 5.0012235, "volume": 23914.0}, {"date": "1983-09-23", "close": 4.96275255, "volume": 189494.0}, {"date": "1983-09-26", "close": 5.09355378, "volume": 33272.0}, {"date": "1983-09-27", "close": 5.09355378, "volume": 118401.0}, {"date": "1983-09-28", "close": 5.02430607, "volume": 107224.0}, {"date": "1983-09-29", "close": 5.02430607, "volume": 71093.0}, {"date": "1983-09-30", "close": 5.06277702, "volume": 92147.0}, {"date": "1983-10-03", "close": 5.0012235, "volume": 54197.0}, {"date": "1983-10-04", "close": 4.87042227, "volume": 111643.0}, {"date": "1983-10-05", "close": 4.83195132, "volume": 101375.0}, {"date": "1983-10-06", "close": 4.70884428, "volume": 103715.0}, {"date": "1983-10-07", "close": 4.67806752, "volume": 110733.0}, {"date": "1983-10-10", "close": 4.74731523, "volume": 37171.0}, {"date": "1983-10-11", "close": 4.83195132, "volume": 151933.0}, {"date": "1983-10-12", "close": 4.77809199, "volume": 98516.0}, {"date": "1983-10-13", "close": 4.68576171, "volume": 89158.0}, {"date": "1983-10-14", "close": 4.67806752, "volume": 61345.0}, {"date": "1983-10-17", "close": 4.59343143, "volume": 51467.0}, {"date": "1983-10-18", "close": 4.59343143, "volume": 37171.0}, {"date": "1983-10-19", "close": 4.55496048, "volume": 25864.0}, {"date": "1983-10-20", "close": 4.57034886, "volume": 58356.0}, {"date": "1983-10-21", "close": 4.57034886, "volume": 102675.0}, {"date": "1983-10-24", "close": 4.5395721, "volume": 70833.0}, {"date": "1983-10-25", "close": 4.4626302, "volume": 38341.0}, {"date": "1983-10-26", "close": 4.50110115, "volume": 90328.0}, {"date": "1983-10-27", "close": 4.50110115, "volume": 54197.0}, {"date": "1983-10-28", "close": 4.5395721, "volume": 53157.0}, {"date": "1983-10-31", "close": 4.67806752, "volume": 186114.0}, {"date": "1983-11-01", "close": 4.67806752, "volume": 14686.0}, {"date": "1983-11-02", "close": 4.71653847, "volume": 259287.0}, {"date": "1983-11-03", "close": 4.90119903, "volume": 110733.0}, {"date": "1983-11-04", "close": 4.93197579, "volume": 98386.0}, {"date": "1983-11-07", "close": 4.96275255, "volume": 191313.0}, {"date": "1983-11-08", "close": 5.0012235, "volume": 162850.0}, {"date": "1983-11-09", "close": 5.02430607, "volume": 88118.0}, {"date": "1983-11-10", "close": 5.04738864, "volume": 167529.0}, {"date": "1983-11-11", "close": 5.06277702, "volume": 169868.0}, {"date": "1983-11-14", "close": 5.02430607, "volume": 30543.0}, {"date": "1983-11-15", "close": 4.90119903, "volume": 106574.0}, {"date": "1983-11-16", "close": 4.90119903, "volume": 39900.0}, {"date": "1983-11-17", "close": 4.90119903, "volume": 115412.0}, {"date": "1983-11-18", "close": 4.96275255, "volume": 86299.0}, {"date": "1983-11-21", "close": 5.02430607, "volume": 156092.0}, {"date": "1983-11-22", "close": 4.93197579, "volume": 99816.0}, {"date": "1983-11-23", "close": 4.91658741, "volume": 62255.0}, {"date": "1983-11-24", "close": 4.94736417, "volume": 118141.0}, {"date": "1983-11-25", "close": 4.93197579, "volume": 95527.0}, {"date": "1983-11-28", "close": 4.94736417, "volume": 103715.0}, {"date": "1983-11-29", "close": 5.0012235, "volume": 103455.0}, {"date": "1983-11-30", "close": 4.91658741, "volume": 25864.0}, {"date": "1983-12-01", "close": 4.87042227, "volume": 78371.0}, {"date": "1983-12-02", "close": 4.80886875, "volume": 150503.0}, {"date": "1983-12-05", "close": 4.80886875, "volume": 85519.0}, {"date": "1983-12-06", "close": 4.83195132, "volume": 164020.0}, {"date": "1983-12-07", "close": 4.81656294, "volume": 27813.0}, {"date": "1983-12-08", "close": 4.81656294, "volume": 27813.0}, {"date": "1983-12-09", "close": 4.77809199, "volume": 41850.0}, {"date": "1983-12-12", "close": 4.71653847, "volume": 123860.0}, {"date": "1983-12-13", "close": 4.71653847, "volume": 61215.0}, {"date": "1983-12-14", "close": 4.71653847, "volume": 105664.0}, {"date": "1983-12-15", "close": 4.17794517, "volume": 370149.0}, {"date": "1983-12-16", "close": 4.14716841, "volume": 118531.0}, {"date": "1983-12-19", "close": 4.27796964, "volume": 98256.0}, {"date": "1983-12-20", "close": 4.32413478, "volume": 281251.0}, {"date": "1983-12-21", "close": 4.3087464, "volume": 115022.0}, {"date": "1983-12-22", "close": 4.32413478, "volume": 31452.0}, {"date": "1983-12-23", "close": 4.29335802, "volume": 138676.0}, {"date": "1983-12-26", "close": 4.29335802, "volume": null}, {"date": "1983-12-27", "close": 4.29335802, "volume": null}, {"date": "1983-12-28", "close": 4.34721735, "volume": 163760.0}, {"date": "1983-12-29", "close": 4.37029992, "volume": 68883.0}, {"date": "1983-12-30", "close": 4.43954763, "volume": 124120.0}, {"date": "1984-01-02", "close": 4.43954763, "volume": null}, {"date": "1984-01-03", "close": 4.47032439, "volume": 51078.0}, {"date": "1984-01-04", "close": 4.40107668, "volume": 91108.0}, {"date": "1984-01-05", "close": 4.34721735, "volume": 137896.0}, {"date": "1984-01-06", "close": 4.37029992, "volume": 105014.0}, {"date": "1984-01-09", "close": 4.34721735, "volume": 27943.0}, {"date": "1984-01-10", "close": 4.31644059, "volume": 134127.0}, {"date": "1984-01-11", "close": 4.32413478, "volume": 80060.0}, {"date": "1984-01-12", "close": 4.30105221, "volume": 276832.0}, {"date": "1984-01-13", "close": 4.34721735, "volume": 258767.0}, {"date": "1984-01-16", "close": 4.25488707, "volume": 103975.0}, {"date": "1984-01-17", "close": 4.26258126, "volume": 89028.0}, {"date": "1984-01-18", "close": 4.33182897, "volume": 97606.0}, {"date": "1984-01-19", "close": 4.3856883, "volume": 124510.0}, {"date": "1984-01-20", "close": 4.37029992, "volume": 36391.0}, {"date": "1984-01-23", "close": 4.31644059, "volume": 47698.0}, {"date": "1984-01-24", "close": 4.25488707, "volume": 67713.0}, {"date": "1984-01-25", "close": 4.25488707, "volume": 165969.0}, {"date": "1984-01-26", "close": 4.25488707, "volume": 43149.0}, {"date": "1984-01-27", "close": 4.22411031, "volume": 204570.0}, {"date": "1984-01-30", "close": 4.22411031, "volume": null}, {"date": "1984-01-31", "close": 4.20102774, "volume": 134647.0}, {"date": "1984-02-01", "close": 4.18563936, "volume": 53547.0}, {"date": "1984-02-02", "close": 4.22411031, "volume": 200281.0}, {"date": "1984-02-03", "close": 4.30105221, "volume": 123210.0}, {"date": "1984-02-06", "close": 4.33182897, "volume": 299447.0}, {"date": "1984-02-07", "close": 4.25488707, "volume": 164280.0}, {"date": "1984-02-08", "close": 4.17025098, "volume": 120610.0}, {"date": "1984-02-09", "close": 4.17794517, "volume": 141925.0}, {"date": "1984-02-10", "close": 4.13178003, "volume": 283331.0}, {"date": "1984-02-13", "close": 4.13178003, "volume": 156222.0}, {"date": "1984-02-14", "close": 4.10869746, "volume": 24174.0}, {"date": "1984-02-15", "close": 4.13947422, "volume": 90458.0}, {"date": "1984-02-16", "close": 4.13178003, "volume": 168569.0}, {"date": "1984-02-17", "close": 4.1548626, "volume": 103455.0}, {"date": "1984-02-20", "close": 4.13178003, "volume": 65504.0}, {"date": "1984-02-21", "close": 4.10869746, "volume": 159081.0}, {"date": "1984-02-22", "close": 4.13178003, "volume": 79411.0}, {"date": "1984-02-23", "close": 4.10869746, "volume": 113982.0}, {"date": "1984-02-24", "close": 4.07022651, "volume": 33532.0}, {"date": "1984-02-27", "close": 4.10869746, "volume": 146734.0}, {"date": "1984-02-28", "close": 4.10869746, "volume": 189364.0}, {"date": "1984-02-29", "close": 4.0009788, "volume": 209379.0}, {"date": "1984-03-01", "close": 3.96250785, "volume": 181436.0}, {"date": "1984-03-02", "close": 4.0009788, "volume": 198202.0}, {"date": "1984-03-05", "close": 4.08561489, "volume": 120481.0}, {"date": "1984-03-06", "close": 4.02406137, "volume": 50948.0}, {"date": "1984-03-07", "close": 3.96250785, "volume": 152323.0}, {"date": "1984-03-08", "close": 3.81631824, "volume": 127889.0}, {"date": "1984-03-09", "close": 3.847095, "volume": 220556.0}, {"date": "1984-03-12", "close": 3.847095, "volume": 17026.0}, {"date": "1984-03-13", "close": 3.82401243, "volume": 34702.0}, {"date": "1984-03-14", "close": 3.847095, "volume": 164280.0}, {"date": "1984-03-15", "close": 3.86248338, "volume": 52637.0}, {"date": "1984-03-16", "close": 3.89326014, "volume": 393544.0}, {"date": "1984-03-19", "close": 3.90864852, "volume": 167789.0}, {"date": "1984-03-20", "close": 3.86248338, "volume": 81750.0}, {"date": "1984-03-21", "close": 3.847095, "volume": 96956.0}, {"date": "1984-03-22", "close": 3.82401243, "volume": 48998.0}, {"date": "1984-03-23", "close": 3.86248338, "volume": 256427.0}, {"date": "1984-03-26", "close": 3.89326014, "volume": 179096.0}, {"date": "1984-03-27", "close": 3.89326014, "volume": 78891.0}, {"date": "1984-03-28", "close": 3.80092986, "volume": 116192.0}, {"date": "1984-03-29", "close": 4.02406137, "volume": 72522.0}, {"date": "1984-03-30", "close": 4.05483813, "volume": 180526.0}, {"date": "1984-04-02", "close": 3.99328461, "volume": 59655.0}, {"date": "1984-04-03", "close": 3.96250785, "volume": 48088.0}, {"date": "1984-04-04", "close": 3.96250785, "volume": 109433.0}, {"date": "1984-04-05", "close": 3.94711947, "volume": 113332.0}, {"date": "1984-04-06", "close": 3.89326014, "volume": 168309.0}, {"date": "1984-04-09", "close": 3.90864852, "volume": 168049.0}, {"date": "1984-04-10", "close": 3.86248338, "volume": 101505.0}, {"date": "1984-04-11", "close": 3.81631824, "volume": 56536.0}, {"date": "1984-04-12", "close": 3.847095, "volume": 106964.0}, {"date": "1984-04-13", "close": 3.89326014, "volume": 106704.0}, {"date": "1984-04-16", "close": 3.89326014, "volume": 189624.0}, {"date": "1984-04-17", "close": 3.88556595, "volume": 37561.0}, {"date": "1984-04-18", "close": 3.87787176, "volume": 128928.0}, {"date": "1984-04-19", "close": 3.81631824, "volume": 78891.0}, {"date": "1984-04-20", "close": 3.81631824, "volume": null}, {"date": "1984-04-23", "close": 3.81631824, "volume": null}, {"date": "1984-04-24", "close": 3.81631824, "volume": 74992.0}, {"date": "1984-04-25", "close": 3.81631824, "volume": null}, {"date": "1984-04-26", "close": 3.73937634, "volume": 169868.0}, {"date": "1984-04-27", "close": 3.70859958, "volume": 258377.0}, {"date": "1984-04-30", "close": 3.73937634, "volume": 134127.0}, {"date": "1984-05-01", "close": 3.73937634, "volume": 139456.0}, {"date": "1984-05-02", "close": 3.79323567, "volume": 73692.0}, {"date": "1984-05-03", "close": 3.81631824, "volume": 112552.0}, {"date": "1984-05-04", "close": 3.7701531, "volume": 156092.0}, {"date": "1984-05-07", "close": 3.70859958, "volume": 118011.0}, {"date": "1984-05-08", "close": 3.66243444, "volume": 250579.0}, {"date": "1984-05-09", "close": 3.70859958, "volume": 58356.0}, {"date": "1984-05-10", "close": 3.70859958, "volume": 222506.0}, {"date": "1984-05-11", "close": 3.67782282, "volume": 218347.0}, {"date": "1984-05-14", "close": 3.62396349, "volume": 43019.0}, {"date": "1984-05-15", "close": 3.49316226, "volume": 230953.0}, {"date": "1984-05-16", "close": 3.43930293, "volume": 274363.0}, {"date": "1984-05-17", "close": 3.47007969, "volume": 358452.0}, {"date": "1984-05-18", "close": 3.47777388, "volume": 477763.0}, {"date": "1984-05-21", "close": 3.50855064, "volume": 110863.0}, {"date": "1984-05-22", "close": 3.47007969, "volume": 246160.0}, {"date": "1984-05-23", "close": 3.50855064, "volume": 154402.0}, {"date": "1984-05-24", "close": 3.50855064, "volume": 57576.0}, {"date": "1984-05-25", "close": 3.39313779, "volume": 274363.0}, {"date": "1984-05-28", "close": 3.43930293, "volume": 102545.0}, {"date": "1984-05-29", "close": 3.43930293, "volume": 100205.0}, {"date": "1984-05-30", "close": 3.43160874, "volume": 73822.0}, {"date": "1984-05-31", "close": 3.41622036, "volume": 127889.0}, {"date": "1984-06-01", "close": 3.50855064, "volume": 246030.0}, {"date": "1984-06-04", "close": 3.66243444, "volume": 256687.0}, {"date": "1984-06-05", "close": 3.62396349, "volume": 149203.0}, {"date": "1984-06-06", "close": 3.57779835, "volume": 229264.0}, {"date": "1984-06-07", "close": 3.62396349, "volume": 165450.0}, {"date": "1984-06-08", "close": 3.60857511, "volume": 217827.0}, {"date": "1984-06-11", "close": 3.60857511, "volume": null}, {"date": "1984-06-12", "close": 3.47007969, "volume": 119181.0}, {"date": "1984-06-13", "close": 3.47777388, "volume": 54587.0}, {"date": "1984-06-14", "close": 3.47007969, "volume": 167139.0}, {"date": "1984-06-15", "close": 3.41622036, "volume": 156482.0}, {"date": "1984-06-18", "close": 3.39313779, "volume": 78111.0}, {"date": "1984-06-19", "close": 3.43160874, "volume": 67843.0}, {"date": "1984-06-20", "close": 3.50855064, "volume": 45229.0}, {"date": "1984-06-21", "close": 3.5393274, "volume": 102545.0}, {"date": "1984-06-22", "close": 3.56240997, "volume": 114372.0}, {"date": "1984-06-25", "close": 3.56240997, "volume": 48088.0}, {"date": "1984-06-26", "close": 3.5393274, "volume": 95007.0}, {"date": "1984-06-27", "close": 3.50855064, "volume": 391854.0}, {"date": "1984-06-28", "close": 3.56240997, "volume": 43409.0}, {"date": "1984-06-29", "close": 3.56240997, "volume": 184945.0}, {"date": "1984-07-02", "close": 3.62396349, "volume": 21835.0}, {"date": "1984-07-03", "close": 3.58549254, "volume": 54977.0}, {"date": "1984-07-04", "close": 3.62396349, "volume": 24434.0}, {"date": "1984-07-05", "close": 3.62396349, "volume": 134127.0}, {"date": "1984-07-06", "close": 3.51624483, "volume": 61735.0}, {"date": "1984-07-09", "close": 3.47007969, "volume": 236672.0}, {"date": "1984-07-10", "close": 3.53163321, "volume": 110343.0}, {"date": "1984-07-11", "close": 3.53163321, "volume": 83180.0}, {"date": "1984-07-12", "close": 3.47777388, "volume": 29633.0}, {"date": "1984-07-13", "close": 3.50855064, "volume": 166879.0}, {"date": "1984-07-16", "close": 3.45469131, "volume": 67843.0}, {"date": "1984-07-17", "close": 3.43930293, "volume": 163110.0}, {"date": "1984-07-18", "close": 3.47777388, "volume": 50688.0}, {"date": "1984-07-19", "close": 3.53163321, "volume": 61735.0}, {"date": "1984-07-20", "close": 3.50855064, "volume": 158171.0}, {"date": "1984-07-23", "close": 3.49316226, "volume": 240701.0}, {"date": "1984-07-24", "close": 3.50855064, "volume": 98386.0}, {"date": "1984-07-25", "close": 3.47777388, "volume": 32492.0}, {"date": "1984-07-26", "close": 3.43930293, "volume": 126459.0}, {"date": "1984-07-27", "close": 3.43930293, "volume": 153362.0}, {"date": "1984-07-30", "close": 3.43160874, "volume": 158821.0}, {"date": "1984-07-31", "close": 3.39313779, "volume": 59655.0}, {"date": "1984-08-01", "close": 3.40852617, "volume": 121650.0}, {"date": "1984-08-02", "close": 3.40852617, "volume": 98386.0}, {"date": "1984-08-03", "close": 3.45469131, "volume": 242911.0}, {"date": "1984-08-06", "close": 3.62396349, "volume": 188324.0}, {"date": "1984-08-07", "close": 3.59318673, "volume": 43929.0}, {"date": "1984-08-08", "close": 3.68551701, "volume": 156742.0}, {"date": "1984-08-09", "close": 3.70859958, "volume": 123990.0}, {"date": "1984-08-10", "close": 3.847095, "volume": 292688.0}, {"date": "1984-08-13", "close": 3.81631824, "volume": 222895.0}, {"date": "1984-08-14", "close": 3.74707053, "volume": 258897.0}, {"date": "1984-08-15", "close": 3.87787176, "volume": 137636.0}, {"date": "1984-08-16", "close": 4.05483813, "volume": 281511.0}, {"date": "1984-08-17", "close": 3.87787176, "volume": 188324.0}, {"date": "1984-08-20", "close": 3.81631824, "volume": 124250.0}, {"date": "1984-08-21", "close": 3.99328461, "volume": 153752.0}, {"date": "1984-08-22", "close": 4.03175556, "volume": 96046.0}, {"date": "1984-08-23", "close": 4.09330908, "volume": 552755.0}, {"date": "1984-08-24", "close": 4.17794517, "volume": 1007903.0}, {"date": "1984-08-27", "close": 4.21641612, "volume": 458918.0}, {"date": "1984-08-28", "close": 4.17794517, "volume": 226145.0}, {"date": "1984-08-29", "close": 4.05483813, "volume": 365731.0}, {"date": "1984-08-30", "close": 4.0779207, "volume": 305035.0}, {"date": "1984-08-31", "close": 4.17794517, "volume": 198461.0}, {"date": "1984-09-03", "close": 4.1548626, "volume": 112942.0}, {"date": "1984-09-04", "close": 4.17794517, "volume": 90068.0}, {"date": "1984-09-05", "close": 4.13947422, "volume": 177796.0}, {"date": "1984-09-06", "close": 4.27796964, "volume": 274233.0}, {"date": "1984-09-07", "close": 4.30105221, "volume": 199631.0}, {"date": "1984-09-10", "close": 4.17794517, "volume": 100855.0}, {"date": "1984-09-11", "close": 4.13947422, "volume": 227314.0}, {"date": "1984-09-12", "close": 4.19333355, "volume": 240701.0}, {"date": "1984-09-13", "close": 4.21641612, "volume": 175847.0}, {"date": "1984-09-14", "close": 4.20102774, "volume": 355463.0}, {"date": "1984-09-17", "close": 4.17794517, "volume": 127889.0}, {"date": "1984-09-18", "close": 4.13947422, "volume": 151933.0}, {"date": "1984-09-19", "close": 4.13947422, "volume": 125289.0}, {"date": "1984-09-20", "close": 4.11639165, "volume": 157911.0}, {"date": "1984-09-21", "close": 4.10869746, "volume": 39640.0}, {"date": "1984-09-24", "close": 4.1548626, "volume": 163500.0}, {"date": "1984-09-25", "close": 4.0779207, "volume": 92927.0}, {"date": "1984-09-26", "close": 4.05483813, "volume": 74862.0}, {"date": "1984-09-27", "close": 4.11639165, "volume": 121130.0}, {"date": "1984-09-28", "close": 4.17794517, "volume": 68753.0}, {"date": "1984-10-01", "close": 4.17794517, "volume": 11437.0}, {"date": "1984-10-02", "close": 4.13947422, "volume": 30283.0}, {"date": "1984-10-03", "close": 4.05483813, "volume": 76941.0}, {"date": "1984-10-04", "close": 4.05483813, "volume": 72002.0}, {"date": "1984-10-05", "close": 4.1548626, "volume": 127369.0}, {"date": "1984-10-08", "close": 4.13947422, "volume": 241221.0}, {"date": "1984-10-09", "close": 4.17025098, "volume": 123340.0}, {"date": "1984-10-10", "close": 4.20102774, "volume": 83700.0}, {"date": "1984-10-11", "close": 4.20102774, "volume": 83700.0}, {"date": "1984-10-12", "close": 4.21641612, "volume": 80840.0}, {"date": "1984-10-15", "close": 4.21641612, "volume": 108264.0}, {"date": "1984-10-16", "close": 4.20102774, "volume": 41850.0}, {"date": "1984-10-17", "close": 4.13947422, "volume": 24044.0}, {"date": "1984-10-18", "close": 4.03944975, "volume": 168179.0}, {"date": "1984-10-19", "close": 3.99328461, "volume": 107484.0}, {"date": "1984-10-22", "close": 3.89326014, "volume": 153233.0}, {"date": "1984-10-23", "close": 3.87787176, "volume": 108004.0}, {"date": "1984-10-24", "close": 3.90864852, "volume": 232903.0}, {"date": "1984-10-25", "close": 3.89326014, "volume": 58486.0}, {"date": "1984-10-26", "close": 3.90864852, "volume": 99686.0}, {"date": "1984-10-29", "close": 3.88556595, "volume": 105274.0}, {"date": "1984-10-30", "close": 3.87787176, "volume": 90718.0}, {"date": "1984-10-31", "close": 3.83170662, "volume": 55626.0}, {"date": "1984-11-01", "close": 3.847095, "volume": 231863.0}, {"date": "1984-11-02", "close": 3.93942528, "volume": 115932.0}, {"date": "1984-11-05", "close": 3.93942528, "volume": 15466.0}, {"date": "1984-11-06", "close": 3.93942528, "volume": 25084.0}, {"date": "1984-11-07", "close": 3.97020204, "volume": 78891.0}, {"date": "1984-11-08", "close": 3.93942528, "volume": 56276.0}, {"date": "1984-11-09", "close": 3.93942528, "volume": 83440.0}, {"date": "1984-11-12", "close": 3.86248338, "volume": 8968.0}, {"date": "1984-11-13", "close": 3.87787176, "volume": 103455.0}, {"date": "1984-11-14", "close": 3.90864852, "volume": 84609.0}, {"date": "1984-11-15", "close": 3.87787176, "volume": 25344.0}, {"date": "1984-11-16", "close": 3.86248338, "volume": 463337.0}, {"date": "1984-11-19", "close": 3.87787176, "volume": 93707.0}, {"date": "1984-11-20", "close": 3.93942528, "volume": 273063.0}, {"date": "1984-11-21", "close": 3.93942528, "volume": 407060.0}, {"date": "1984-11-22", "close": 3.97020204, "volume": 98776.0}, {"date": "1984-11-23", "close": 3.90864852, "volume": 118271.0}, {"date": "1984-11-26", "close": 3.87787176, "volume": 58616.0}, {"date": "1984-11-27", "close": 3.80092986, "volume": 46009.0}, {"date": "1984-11-28", "close": 3.70859958, "volume": 152453.0}, {"date": "1984-11-29", "close": 3.72398796, "volume": 122040.0}, {"date": "1984-11-30", "close": 3.72398796, "volume": 243170.0}, {"date": "1984-12-03", "close": 3.68551701, "volume": 79151.0}, {"date": "1984-12-04", "close": 3.68551701, "volume": 86169.0}, {"date": "1984-12-05", "close": 3.66243444, "volume": 90718.0}, {"date": "1984-12-06", "close": 3.56240997, "volume": 252658.0}, {"date": "1984-12-07", "close": 3.56240997, "volume": 171948.0}, {"date": "1984-12-10", "close": 3.50855064, "volume": 242261.0}, {"date": "1984-12-11", "close": 3.5393274, "volume": 430975.0}, {"date": "1984-12-12", "close": 3.56240997, "volume": 73302.0}, {"date": "1984-12-13", "close": 3.53163321, "volume": 97346.0}, {"date": "1984-12-14", "close": 3.50855064, "volume": 81750.0}, {"date": "1984-12-17", "close": 3.43930293, "volume": 52507.0}, {"date": "1984-12-18", "close": 3.43930293, "volume": 208989.0}, {"date": "1984-12-19", "close": 3.43160874, "volume": 254738.0}, {"date": "1984-12-20", "close": 3.37774941, "volume": 398612.0}, {"date": "1984-12-21", "close": 3.37774941, "volume": 533130.0}, {"date": "1984-12-24", "close": 3.40852617, "volume": 65894.0}, {"date": "1984-12-25", "close": 3.40852617, "volume": null}, {"date": "1984-12-26", "close": 3.40852617, "volume": null}, {"date": "1984-12-27", "close": 3.41622036, "volume": 31972.0}, {"date": "1984-12-28", "close": 3.40852617, "volume": 34572.0}, {"date": "1984-12-31", "close": 3.40852617, "volume": null}, {"date": "1985-01-01", "close": 3.40852617, "volume": null}, {"date": "1985-01-02", "close": 3.43160874, "volume": 165060.0}, {"date": "1985-01-03", "close": 3.40852617, "volume": 170518.0}, {"date": "1985-01-04", "close": 3.30080751, "volume": 448910.0}, {"date": "1985-01-07", "close": 3.2315598, "volume": 181955.0}, {"date": "1985-01-08", "close": 3.25464237, "volume": 178186.0}, {"date": "1985-01-09", "close": 3.2315598, "volume": 135687.0}, {"date": "1985-01-10", "close": 3.28541913, "volume": 280081.0}, {"date": "1985-01-11", "close": 3.31619589, "volume": 584857.0}, {"date": "1985-01-14", "close": 3.25464237, "volume": 599543.0}, {"date": "1985-01-15", "close": 3.2315598, "volume": 63424.0}, {"date": "1985-01-16", "close": 3.19308885, "volume": 378597.0}, {"date": "1985-01-17", "close": 3.17000628, "volume": 1009203.0}, {"date": "1985-01-18", "close": 3.19308885, "volume": 380937.0}, {"date": "1985-01-21", "close": 3.21617142, "volume": 110083.0}, {"date": "1985-01-22", "close": 3.25464237, "volume": 279692.0}, {"date": "1985-01-23", "close": 3.2315598, "volume": 516494.0}, {"date": "1985-01-24", "close": 3.17000628, "volume": 138676.0}, {"date": "1985-01-25", "close": 3.10075857, "volume": 287490.0}, {"date": "1985-01-28", "close": 3.10075857, "volume": null}, {"date": "1985-01-29", "close": 3.13922952, "volume": 232903.0}, {"date": "1985-01-30", "close": 3.21617142, "volume": 99296.0}, {"date": "1985-01-31", "close": 3.25464237, "volume": 292169.0}, {"date": "1985-02-01", "close": 3.2315598, "volume": 341037.0}, {"date": "1985-02-04", "close": 3.1546179, "volume": 31972.0}, {"date": "1985-02-05", "close": 3.19308885, "volume": 161550.0}, {"date": "1985-02-06", "close": 3.25464237, "volume": 286320.0}, {"date": "1985-02-07", "close": 3.31619589, "volume": 340387.0}, {"date": "1985-02-08", "close": 3.28541913, "volume": 179746.0}, {"date": "1985-02-11", "close": 3.25464237, "volume": 117621.0}, {"date": "1985-02-12", "close": 3.31619589, "volume": 107094.0}, {"date": "1985-02-13", "close": 3.37774941, "volume": 71612.0}, {"date": "1985-02-14", "close": 3.53163321, "volume": 211588.0}, {"date": "1985-02-15", "close": 3.40852617, "volume": 176627.0}, {"date": "1985-02-18", "close": 3.37774941, "volume": 114372.0}, {"date": "1985-02-19", "close": 3.43930293, "volume": 83310.0}, {"date": "1985-02-20", "close": 3.43930293, "volume": 324791.0}, {"date": "1985-02-21", "close": 3.41622036, "volume": 179356.0}, {"date": "1985-02-22", "close": 3.31619589, "volume": 171168.0}, {"date": "1985-02-25", "close": 3.29311332, "volume": 2066364.0}, {"date": "1985-02-26", "close": 3.21617142, "volume": 215747.0}, {"date": "1985-02-27", "close": 3.36236103, "volume": 309584.0}, {"date": "1985-02-28", "close": 3.36236103, "volume": 240311.0}, {"date": "1985-03-01", "close": 3.33158427, "volume": 316862.0}, {"date": "1985-03-04", "close": 3.37774941, "volume": 53027.0}, {"date": "1985-03-05", "close": 3.37774941, "volume": 89158.0}, {"date": "1985-03-06", "close": 3.36236103, "volume": 502327.0}, {"date": "1985-03-07", "close": 3.31619589, "volume": 182995.0}, {"date": "1985-03-08", "close": 3.25464237, "volume": 155312.0}, {"date": "1985-03-11", "close": 3.27003075, "volume": 69143.0}, {"date": "1985-03-12", "close": 3.2315598, "volume": 133737.0}, {"date": "1985-03-13", "close": 3.23925399, "volume": 246160.0}, {"date": "1985-03-14", "close": 3.30080751, "volume": 76421.0}, {"date": "1985-03-15", "close": 3.37774941, "volume": 262666.0}, {"date": "1985-03-18", "close": 3.40852617, "volume": 149723.0}, {"date": "1985-03-19", "close": 3.49316226, "volume": 44189.0}, {"date": "1985-03-20", "close": 3.53163321, "volume": 121650.0}, {"date": "1985-03-21", "close": 3.56240997, "volume": 469965.0}, {"date": "1985-03-22", "close": 3.64704606, "volume": 181046.0}, {"date": "1985-03-25", "close": 3.68551701, "volume": 233683.0}, {"date": "1985-03-26", "close": 3.68551701, "volume": 101505.0}, {"date": "1985-03-27", "close": 3.7701531, "volume": 414209.0}, {"date": "1985-03-28", "close": 3.78554148, "volume": 155182.0}, {"date": "1985-03-29", "close": 3.74707053, "volume": 141015.0}, {"date": "1985-04-01", "close": 3.70859958, "volume": 52897.0}, {"date": "1985-04-02", "close": 3.73937634, "volume": 69143.0}, {"date": "1985-04-03", "close": 3.81631824, "volume": 76291.0}, {"date": "1985-04-04", "close": 3.83170662, "volume": 206519.0}, {"date": "1985-04-05", "close": 3.83170662, "volume": null}, {"date": "1985-04-08", "close": 3.83170662, "volume": null}, {"date": "1985-04-09", "close": 3.83170662, "volume": 192483.0}, {"date": "1985-04-10", "close": 3.90864852, "volume": 756155.0}, {"date": "1985-04-11", "close": 3.96250785, "volume": 1753791.0}, {"date": "1985-04-12", "close": 3.9240369, "volume": 495309.0}, {"date": "1985-04-15", "close": 3.83170662, "volume": 113202.0}, {"date": "1985-04-16", "close": 3.93942528, "volume": 214058.0}, {"date": "1985-04-17", "close": 3.87787176, "volume": 68883.0}, {"date": "1985-04-18", "close": 3.88556595, "volume": 90848.0}, {"date": "1985-04-19", "close": 3.7701531, "volume": 415768.0}, {"date": "1985-04-22", "close": 3.81631824, "volume": 77591.0}, {"date": "1985-04-23", "close": 3.87787176, "volume": 347535.0}, {"date": "1985-04-24", "close": 3.87787176, "volume": 319852.0}, {"date": "1985-04-25", "close": 3.87787176, "volume": null}, {"date": "1985-04-26", "close": 3.87787176, "volume": 262406.0}, {"date": "1985-04-29", "close": 3.72398796, "volume": 211198.0}, {"date": "1985-04-30", "close": 3.74707053, "volume": 181566.0}, {"date": "1985-05-01", "close": 3.81631824, "volume": 707937.0}, {"date": "1985-05-02", "close": 3.74707053, "volume": 712616.0}, {"date": "1985-05-03", "close": 3.74707053, "volume": 360402.0}, {"date": "1985-05-06", "close": 3.78554148, "volume": 481142.0}, {"date": "1985-05-07", "close": 3.80092986, "volume": 79800.0}, {"date": "1985-05-08", "close": 3.89326014, "volume": 217177.0}, {"date": "1985-05-09", "close": 3.86248338, "volume": 378987.0}, {"date": "1985-05-10", "close": 3.81631824, "volume": 763043.0}, {"date": "1985-05-13", "close": 3.80092986, "volume": 501547.0}, {"date": "1985-05-14", "close": 3.80092986, "volume": 220166.0}, {"date": "1985-05-15", "close": 3.81631824, "volume": 158431.0}, {"date": "1985-05-16", "close": 3.847095, "volume": 46659.0}, {"date": "1985-05-17", "close": 3.87787176, "volume": 278652.0}, {"date": "1985-05-20", "close": 3.81631824, "volume": 143095.0}, {"date": "1985-05-21", "close": 3.7701531, "volume": 55107.0}, {"date": "1985-05-22", "close": 3.68551701, "volume": 210159.0}, {"date": "1985-05-23", "close": 3.70859958, "volume": 230694.0}, {"date": "1985-05-24", "close": 3.68551701, "volume": 126719.0}, {"date": "1985-05-27", "close": 3.62396349, "volume": 281251.0}, {"date": "1985-05-28", "close": 3.62396349, "volume": 4809.0}, {"date": "1985-05-29", "close": 3.58549254, "volume": 322841.0}, {"date": "1985-05-30", "close": 3.56240997, "volume": 190143.0}, {"date": "1985-05-31", "close": 3.50855064, "volume": 298017.0}, {"date": "1985-06-03", "close": 3.51624483, "volume": 60825.0}, {"date": "1985-06-04", "close": 3.47007969, "volume": 336748.0}, {"date": "1985-06-05", "close": 3.45469131, "volume": 96046.0}, {"date": "1985-06-06", "close": 3.43930293, "volume": 325050.0}, {"date": "1985-06-07", "close": 3.43930293, "volume": 110993.0}, {"date": "1985-06-10", "close": 3.43930293, "volume": null}, {"date": "1985-06-11", "close": 3.43930293, "volume": 117361.0}, {"date": "1985-06-12", "close": 3.41622036, "volume": 197032.0}, {"date": "1985-06-13", "close": 3.36236103, "volume": 243820.0}, {"date": "1985-06-14", "close": 3.36236103, "volume": 176107.0}, {"date": "1985-06-17", "close": 3.37774941, "volume": 45749.0}, {"date": "1985-06-18", "close": 3.43160874, "volume": 77981.0}, {"date": "1985-06-19", "close": 3.41622036, "volume": 272543.0}, {"date": "1985-06-20", "close": 3.41622036, "volume": 246290.0}, {"date": "1985-06-21", "close": 3.36236103, "volume": 298407.0}, {"date": "1985-06-24", "close": 3.39313779, "volume": 103845.0}, {"date": "1985-06-25", "close": 3.41622036, "volume": 266955.0}, {"date": "1985-06-26", "close": 3.40852617, "volume": 87469.0}, {"date": "1985-06-27", "close": 3.36236103, "volume": 157651.0}, {"date": "1985-06-28", "close": 3.34697265, "volume": 226145.0}, {"date": "1985-07-01", "close": 3.34697265, "volume": 27683.0}, {"date": "1985-07-02", "close": 3.41622036, "volume": 397443.0}, {"date": "1985-07-03", "close": 3.47007969, "volume": 349484.0}, {"date": "1985-07-04", "close": 3.51624483, "volume": 171818.0}, {"date": "1985-07-05", "close": 3.51624483, "volume": 135817.0}, {"date": "1985-07-08", "close": 3.50855064, "volume": 290349.0}, {"date": "1985-07-09", "close": 3.51624483, "volume": 39770.0}, {"date": "1985-07-10", "close": 3.47007969, "volume": 424476.0}, {"date": "1985-07-11", "close": 3.43930293, "volume": 240701.0}, {"date": "1985-07-12", "close": 3.37774941, "volume": 2970423.0}, {"date": "1985-07-15", "close": 3.36236103, "volume": 265005.0}, {"date": "1985-07-16", "close": 3.37774941, "volume": 177277.0}, {"date": "1985-07-17", "close": 3.40852617, "volume": 110083.0}, {"date": "1985-07-18", "close": 3.43930293, "volume": 222116.0}, {"date": "1985-07-19", "close": 3.40852617, "volume": 64854.0}, {"date": "1985-07-22", "close": 3.47007969, "volume": 96046.0}, {"date": "1985-07-23", "close": 3.43930293, "volume": 51857.0}, {"date": "1985-07-24", "close": 3.43930293, "volume": 36001.0}, {"date": "1985-07-25", "close": 3.47777388, "volume": 477893.0}, {"date": "1985-07-26", "close": 3.45469131, "volume": 383926.0}, {"date": "1985-07-29", "close": 3.37774941, "volume": 161940.0}, {"date": "1985-07-30", "close": 3.37774941, "volume": 267085.0}, {"date": "1985-07-31", "close": 3.50855064, "volume": 338827.0}, {"date": "1985-08-01", "close": 3.68551701, "volume": 704428.0}, {"date": "1985-08-02", "close": 3.59318673, "volume": 350914.0}, {"date": "1985-08-05", "close": 3.62396349, "volume": 156742.0}, {"date": "1985-08-06", "close": 3.59318673, "volume": 71742.0}, {"date": "1985-08-07", "close": 3.53163321, "volume": 166749.0}, {"date": "1985-08-08", "close": 3.55471578, "volume": 1446806.0}, {"date": "1985-08-09", "close": 3.59318673, "volume": 248499.0}, {"date": "1985-08-12", "close": 3.56240997, "volume": 45749.0}, {"date": "1985-08-13", "close": 3.62396349, "volume": 146344.0}, {"date": "1985-08-14", "close": 3.58549254, "volume": 34961.0}, {"date": "1985-08-15", "close": 3.58549254, "volume": 93447.0}, {"date": "1985-08-16", "close": 3.56240997, "volume": 230953.0}, {"date": "1985-08-19", "close": 3.59318673, "volume": 151673.0}, {"date": "1985-08-20", "close": 3.62396349, "volume": 201581.0}, {"date": "1985-08-21", "close": 3.58549254, "volume": 103845.0}, {"date": "1985-08-22", "close": 3.58549254, "volume": 68493.0}, {"date": "1985-08-23", "close": 3.56240997, "volume": 171428.0}, {"date": "1985-08-26", "close": 3.5393274, "volume": 192613.0}, {"date": "1985-08-27", "close": 3.53163321, "volume": 143225.0}, {"date": "1985-08-28", "close": 3.50855064, "volume": 211198.0}, {"date": "1985-08-29", "close": 3.43930293, "volume": 783448.0}, {"date": "1985-08-30", "close": 3.40852617, "volume": 468925.0}, {"date": "1985-09-02", "close": 3.40852617, "volume": 171168.0}, {"date": "1985-09-03", "close": 3.31619589, "volume": 84739.0}, {"date": "1985-09-04", "close": 3.36236103, "volume": 274623.0}, {"date": "1985-09-05", "close": 3.33158427, "volume": 161550.0}, {"date": "1985-09-06", "close": 3.30080751, "volume": 303736.0}, {"date": "1985-09-09", "close": 3.33158427, "volume": 148294.0}, {"date": "1985-09-10", "close": 3.31619589, "volume": 139976.0}, {"date": "1985-09-11", "close": 3.36236103, "volume": 202880.0}, {"date": "1985-09-12", "close": 3.37774941, "volume": 178316.0}, {"date": "1985-09-13", "close": 3.50855064, "volume": 666347.0}, {"date": "1985-09-16", "close": 3.53163321, "volume": 314913.0}, {"date": "1985-09-17", "close": 3.50855064, "volume": 131918.0}, {"date": "1985-09-18", "close": 3.50855064, "volume": 214707.0}, {"date": "1985-09-19", "close": 3.50855064, "volume": 227314.0}, {"date": "1985-09-20", "close": 3.43930293, "volume": 414339.0}, {"date": "1985-09-23", "close": 3.4623855, "volume": 135817.0}, {"date": "1985-09-24", "close": 3.42391455, "volume": 96176.0}, {"date": "1985-09-25", "close": 3.43930293, "volume": 101375.0}, {"date": "1985-09-26", "close": 3.40083198, "volume": 78371.0}, {"date": "1985-09-27", "close": 3.40083198, "volume": 89808.0}, {"date": "1985-09-30", "close": 3.4623855, "volume": 310494.0}, {"date": "1985-10-01", "close": 3.50855064, "volume": 83180.0}, {"date": "1985-10-02", "close": 3.53163321, "volume": 510125.0}, {"date": "1985-10-03", "close": 3.66243444, "volume": 309324.0}, {"date": "1985-10-04", "close": 3.76245891, "volume": 99686.0}, {"date": "1985-10-07", "close": 3.77784729, "volume": 197682.0}, {"date": "1985-10-08", "close": 3.87787176, "volume": 2282372.0}, {"date": "1985-10-09", "close": 3.97789623, "volume": 326090.0}, {"date": "1985-10-10", "close": 3.89326014, "volume": 653090.0}, {"date": "1985-10-11", "close": 3.77784729, "volume": 571210.0}, {"date": "1985-10-14", "close": 3.77784729, "volume": 184165.0}, {"date": "1985-10-15", "close": 3.72398796, "volume": 599153.0}, {"date": "1985-10-16", "close": 3.83170662, "volume": 191183.0}, {"date": "1985-10-17", "close": 3.87787176, "volume": 779549.0}, {"date": "1985-10-18", "close": 3.847095, "volume": 214058.0}, {"date": "1985-10-21", "close": 3.847095, "volume": 102545.0}, {"date": "1985-10-22", "close": 3.77784729, "volume": 358712.0}, {"date": "1985-10-23", "close": 3.81631824, "volume": 226405.0}, {"date": "1985-10-24", "close": 3.80862405, "volume": 302046.0}, {"date": "1985-10-25", "close": 3.77784729, "volume": 70573.0}, {"date": "1985-10-28", "close": 3.80862405, "volume": 191703.0}, {"date": "1985-10-29", "close": 3.77784729, "volume": 268774.0}, {"date": "1985-10-30", "close": 3.73937634, "volume": 410310.0}, {"date": "1985-10-31", "close": 3.73937634, "volume": 237712.0}, {"date": "1985-11-01", "close": 3.53163321, "volume": 373529.0}, {"date": "1985-11-04", "close": 3.76245891, "volume": 164540.0}, {"date": "1985-11-05", "close": 3.70859958, "volume": 24434.0}, {"date": "1985-11-06", "close": 3.63935187, "volume": 99166.0}, {"date": "1985-11-07", "close": 3.70859958, "volume": 194562.0}, {"date": "1985-11-08", "close": 3.76245891, "volume": 189884.0}, {"date": "1985-11-11", "close": 3.76245891, "volume": 116192.0}, {"date": "1985-11-12", "close": 3.77784729, "volume": 266565.0}, {"date": "1985-11-13", "close": 3.72398796, "volume": 98516.0}, {"date": "1985-11-14", "close": 3.73937634, "volume": 125679.0}, {"date": "1985-11-15", "close": 3.72398796, "volume": 121000.0}, {"date": "1985-11-18", "close": 3.63935187, "volume": 45359.0}, {"date": "1985-11-19", "close": 3.59318673, "volume": 113072.0}, {"date": "1985-11-20", "close": 3.63935187, "volume": 1053132.0}, {"date": "1985-11-21", "close": 3.66243444, "volume": 380417.0}, {"date": "1985-11-22", "close": 3.72398796, "volume": 2250919.0}, {"date": "1985-11-25", "close": 3.77784729, "volume": 1105250.0}, {"date": "1985-11-26", "close": 3.74707053, "volume": 735750.0}, {"date": "1985-11-27", "close": 3.70859958, "volume": 33792.0}, {"date": "1985-11-28", "close": 3.70859958, "volume": 266565.0}, {"date": "1985-11-29", "close": 3.72398796, "volume": 300486.0}, {"date": "1985-12-02", "close": 3.74707053, "volume": 585767.0}, {"date": "1985-12-03", "close": 3.72398796, "volume": 1799930.0}, {"date": "1985-12-04", "close": 3.77784729, "volume": 103585.0}, {"date": "1985-12-05", "close": 3.86248338, "volume": 1106029.0}, {"date": "1985-12-06", "close": 3.77784729, "volume": 664917.0}, {"date": "1985-12-09", "close": 3.77784729, "volume": 283591.0}, {"date": "1985-12-10", "close": 3.70859958, "volume": 128409.0}, {"date": "1985-12-11", "close": 3.57010416, "volume": 1165815.0}, {"date": "1985-12-12", "close": 3.57010416, "volume": 1279537.0}, {"date": "1985-12-13", "close": 3.57010416, "volume": 578488.0}, {"date": "1985-12-16", "close": 3.57010416, "volume": 62385.0}, {"date": "1985-12-17", "close": 3.54702159, "volume": 519223.0}, {"date": "1985-12-18", "close": 3.54702159, "volume": 1159446.0}, {"date": "1985-12-19", "close": 3.59318673, "volume": 316862.0}, {"date": "1985-12-20", "close": 3.62396349, "volume": 300876.0}, {"date": "1985-12-23", "close": 3.62396349, "volume": 240441.0}, {"date": "1985-12-24", "close": 3.63935187, "volume": 43669.0}, {"date": "1985-12-25", "close": 3.63935187, "volume": null}, {"date": "1985-12-26", "close": 3.63935187, "volume": null}, {"date": "1985-12-27", "close": 3.63935187, "volume": 11957.0}, {"date": "1985-12-30", "close": 3.63935187, "volume": 225365.0}, {"date": "1985-12-31", "close": 3.63935187, "volume": 244730.0}, {"date": "1986-01-01", "close": 3.63935187, "volume": null}, {"date": "1986-01-02", "close": 3.67782282, "volume": 121260.0}, {"date": "1986-01-03", "close": 3.67782282, "volume": 788127.0}, {"date": "1986-01-06", "close": 3.74707053, "volume": 1614335.0}, {"date": "1986-01-07", "close": 3.79323567, "volume": 163240.0}, {"date": "1986-01-08", "close": 3.72398796, "volume": 225755.0}, {"date": "1986-01-09", "close": 3.74707053, "volume": 332719.0}, {"date": "1986-01-10", "close": 3.73937634, "volume": 329079.0}, {"date": "1986-01-13", "close": 3.72398796, "volume": 51337.0}, {"date": "1986-01-14", "close": 3.67782282, "volume": 28463.0}, {"date": "1986-01-15", "close": 3.66243444, "volume": 129058.0}, {"date": "1986-01-16", "close": 3.6932112, "volume": 47698.0}, {"date": "1986-01-17", "close": 3.58549254, "volume": 1286815.0}, {"date": "1986-01-20", "close": 3.60857511, "volume": 260066.0}, {"date": "1986-01-21", "close": 3.62396349, "volume": 402512.0}, {"date": "1986-01-22", "close": 3.66243444, "volume": 592135.0}, {"date": "1986-01-23", "close": 3.63935187, "volume": 328430.0}, {"date": "1986-01-24", "close": 3.63935187, "volume": 1433029.0}, {"date": "1986-01-27", "close": 3.63935187, "volume": null}, {"date": "1986-01-28", "close": 3.66243444, "volume": 80970.0}, {"date": "1986-01-29", "close": 3.65474025, "volume": 283201.0}, {"date": "1986-01-30", "close": 3.67782282, "volume": 184035.0}, {"date": "1986-01-31", "close": 3.60857511, "volume": 236672.0}, {"date": "1986-02-03", "close": 3.59318673, "volume": 631256.0}, {"date": "1986-02-04", "close": 3.53163321, "volume": 452939.0}, {"date": "1986-02-05", "close": 3.42391455, "volume": 829327.0}, {"date": "1986-02-06", "close": 3.4623855, "volume": 639573.0}, {"date": "1986-02-07", "close": 3.40852617, "volume": 185075.0}, {"date": "1986-02-10", "close": 3.35466684, "volume": 590316.0}, {"date": "1986-02-11", "close": 3.29311332, "volume": 174417.0}, {"date": "1986-02-12", "close": 3.17000628, "volume": 312314.0}, {"date": "1986-02-13", "close": 3.12384114, "volume": 195212.0}, {"date": "1986-02-14", "close": 3.13153533, "volume": 1613425.0}, {"date": "1986-02-17", "close": 3.12384114, "volume": 84739.0}, {"date": "1986-02-18", "close": 3.06998181, "volume": 667387.0}, {"date": "1986-02-19", "close": 2.95456896, "volume": 194432.0}, {"date": "1986-02-20", "close": 2.95456896, "volume": 543527.0}, {"date": "1986-02-21", "close": 2.98534572, "volume": 473864.0}, {"date": "1986-02-24", "close": 2.98534572, "volume": 309194.0}, {"date": "1986-02-25", "close": 2.71604907, "volume": 786697.0}, {"date": "1986-02-26", "close": 2.77760259, "volume": 278392.0}, {"date": "1986-02-27", "close": 2.74682583, "volume": 432534.0}, {"date": "1986-02-28", "close": 2.77760259, "volume": 172078.0}, {"date": "1986-03-03", "close": 2.74682583, "volume": 116192.0}, {"date": "1986-03-04", "close": 2.68527231, "volume": 309194.0}, {"date": "1986-03-05", "close": 2.66988393, "volume": 501157.0}, {"date": "1986-03-06", "close": 2.60833041, "volume": 432144.0}, {"date": "1986-03-07", "close": 2.5390827, "volume": 324401.0}, {"date": "1986-03-10", "close": 2.46983499, "volume": 551325.0}, {"date": "1986-03-11", "close": 2.57755365, "volume": 288399.0}, {"date": "1986-03-12", "close": 2.60833041, "volume": 448000.0}, {"date": "1986-03-13", "close": 2.64680136, "volume": 588236.0}, {"date": "1986-03-14", "close": 2.57755365, "volume": 322711.0}, {"date": "1986-03-17", "close": 2.64680136, "volume": 603182.0}, {"date": "1986-03-18", "close": 2.64680136, "volume": 287620.0}, {"date": "1986-03-19", "close": 2.63910717, "volume": 287620.0}, {"date": "1986-03-20", "close": 2.64680136, "volume": 312574.0}, {"date": "1986-03-21", "close": 2.62371879, "volume": 292428.0}, {"date": "1986-03-24", "close": 2.68527231, "volume": 405631.0}, {"date": "1986-03-25", "close": 2.5390827, "volume": 801904.0}, {"date": "1986-03-26", "close": 2.40058728, "volume": 614360.0}, {"date": "1986-03-27", "close": 2.45444661, "volume": 222376.0}, {"date": "1986-03-28", "close": 2.45444661, "volume": null}, {"date": "1986-03-31", "close": 2.45444661, "volume": null}, {"date": "1986-04-01", "close": 2.36981052, "volume": 1213773.0}, {"date": "1986-04-02", "close": 2.45444661, "volume": 296457.0}, {"date": "1986-04-03", "close": 2.45444661, "volume": 297887.0}, {"date": "1986-04-04", "close": 2.57755365, "volume": 509995.0}, {"date": "1986-04-07", "close": 2.60063622, "volume": 227184.0}, {"date": "1986-04-08", "close": 2.60833041, "volume": 539498.0}, {"date": "1986-04-09", "close": 2.57755365, "volume": 90718.0}, {"date": "1986-04-10", "close": 2.59294203, "volume": 340257.0}, {"date": "1986-04-11", "close": 2.60833041, "volume": 424216.0}, {"date": "1986-04-14", "close": 2.64680136, "volume": 90718.0}, {"date": "1986-04-15", "close": 2.64680136, "volume": 259546.0}, {"date": "1986-04-16", "close": 2.64680136, "volume": 483612.0}, {"date": "1986-04-17", "close": 2.63141298, "volume": 189364.0}, {"date": "1986-04-18", "close": 2.60833041, "volume": 215487.0}, {"date": "1986-04-21", "close": 2.57755365, "volume": 221076.0}, {"date": "1986-04-22", "close": 2.57755365, "volume": 253698.0}, {"date": "1986-04-23", "close": 2.5390827, "volume": 162590.0}, {"date": "1986-04-24", "close": 2.52369432, "volume": 82400.0}, {"date": "1986-04-25", "close": 2.52369432, "volume": null}, {"date": "1986-04-28", "close": 2.50830594, "volume": 120610.0}, {"date": "1986-04-29", "close": 2.46983499, "volume": 345715.0}, {"date": "1986-04-30", "close": 2.5390827, "volume": 1128514.0}, {"date": "1986-05-01", "close": 2.5390827, "volume": 175717.0}, {"date": "1986-05-02", "close": 2.50830594, "volume": 124120.0}, {"date": "1986-05-05", "close": 2.60833041, "volume": 218477.0}, {"date": "1986-05-06", "close": 2.60833041, "volume": 521822.0}, {"date": "1986-05-07", "close": 2.57755365, "volume": 323751.0}, {"date": "1986-05-08", "close": 2.60063622, "volume": 340257.0}, {"date": "1986-05-09", "close": 2.64680136, "volume": 642433.0}, {"date": "1986-05-12", "close": 2.53138851, "volume": 497388.0}, {"date": "1986-05-13", "close": 2.50830594, "volume": 146474.0}, {"date": "1986-05-14", "close": 2.53138851, "volume": 368850.0}, {"date": "1986-05-15", "close": 2.46983499, "volume": 527801.0}, {"date": "1986-05-16", "close": 2.50830594, "volume": 927583.0}, {"date": "1986-05-19", "close": 2.50830594, "volume": 236932.0}, {"date": "1986-05-20", "close": 2.48522337, "volume": 681943.0}, {"date": "1986-05-21", "close": 2.48522337, "volume": 370019.0}, {"date": "1986-05-22", "close": 2.49291756, "volume": 206260.0}, {"date": "1986-05-23", "close": 2.55447108, "volume": 810352.0}, {"date": "1986-05-26", "close": 2.57755365, "volume": 310754.0}, {"date": "1986-05-27", "close": 2.62371879, "volume": 120870.0}, {"date": "1986-05-28", "close": 2.74682583, "volume": 243950.0}, {"date": "1986-05-29", "close": 2.74682583, "volume": 221336.0}, {"date": "1986-05-30", "close": 2.77760259, "volume": 375998.0}, {"date": "1986-06-02", "close": 2.71604907, "volume": 448130.0}, {"date": "1986-06-03", "close": 2.68527231, "volume": 465026.0}, {"date": "1986-06-04", "close": 2.65449555, "volume": 223805.0}, {"date": "1986-06-05", "close": 2.64680136, "volume": 41070.0}, {"date": "1986-06-06", "close": 2.60833041, "volume": 218347.0}, {"date": "1986-06-09", "close": 2.60833041, "volume": null}, {"date": "1986-06-10", "close": 2.60833041, "volume": 306595.0}, {"date": "1986-06-11", "close": 2.60833041, "volume": 906138.0}, {"date": "1986-06-12", "close": 2.60063622, "volume": 156352.0}, {"date": "1986-06-13", "close": 2.60833041, "volume": 706377.0}, {"date": "1986-06-16", "close": 2.63141298, "volume": 261756.0}, {"date": "1986-06-17", "close": 2.60833041, "volume": 96826.0}, {"date": "1986-06-18", "close": 2.64680136, "volume": 15726.0}, {"date": "1986-06-19", "close": 2.64680136, "volume": 243430.0}, {"date": "1986-06-20", "close": 2.68527231, "volume": 46529.0}, {"date": "1986-06-23", "close": 2.71604907, "volume": 74862.0}, {"date": "1986-06-24", "close": 2.68527231, "volume": 30672.0}, {"date": "1986-06-25", "close": 2.60833041, "volume": 1659824.0}, {"date": "1986-06-26", "close": 2.60833041, "volume": 180266.0}, {"date": "1986-06-27", "close": 2.60063622, "volume": 215877.0}, {"date": "1986-06-30", "close": 2.65449555, "volume": 84609.0}, {"date": "1986-07-01", "close": 2.64680136, "volume": 52507.0}, {"date": "1986-07-02", "close": 2.57755365, "volume": 239012.0}, {"date": "1986-07-03", "close": 2.53138851, "volume": 306985.0}, {"date": "1986-07-04", "close": 2.5390827, "volume": 151153.0}, {"date": "1986-07-07", "close": 2.51600013, "volume": 70703.0}, {"date": "1986-07-08", "close": 2.46983499, "volume": 114242.0}, {"date": "1986-07-09", "close": 2.46983499, "volume": 60435.0}, {"date": "1986-07-10", "close": 2.43905823, "volume": 95267.0}, {"date": "1986-07-11", "close": 2.45444661, "volume": 550025.0}, {"date": "1986-07-14", "close": 2.43905823, "volume": 67064.0}, {"date": "1986-07-15", "close": 2.35442214, "volume": 206389.0}, {"date": "1986-07-16", "close": 2.31595119, "volume": 190014.0}, {"date": "1986-07-17", "close": 2.35442214, "volume": 157781.0}, {"date": "1986-07-18", "close": 2.36211633, "volume": 524552.0}, {"date": "1986-07-21", "close": 2.36981052, "volume": 181955.0}, {"date": "1986-07-22", "close": 2.41597566, "volume": 993607.0}, {"date": "1986-07-23", "close": 2.41597566, "volume": 318032.0}, {"date": "1986-07-24", "close": 2.33133957, "volume": 863379.0}, {"date": "1986-07-25", "close": 2.26978605, "volume": 454499.0}, {"date": "1986-07-28", "close": 2.25439767, "volume": 230953.0}, {"date": "1986-07-29", "close": 2.30056281, "volume": 106574.0}, {"date": "1986-07-30", "close": 2.30056281, "volume": 32102.0}, {"date": "1986-07-31", "close": 2.28517443, "volume": 877155.0}, {"date": "1986-08-01", "close": 2.28517443, "volume": 1467081.0}, {"date": "1986-08-04", "close": 2.26978605, "volume": 212368.0}, {"date": "1986-08-05", "close": 2.40058728, "volume": 2200232.0}, {"date": "1986-08-06", "close": 2.48522337, "volume": 1548311.0}, {"date": "1986-08-07", "close": 2.42366985, "volume": 930442.0}, {"date": "1986-08-08", "close": 2.45444661, "volume": 272283.0}, {"date": "1986-08-11", "close": 2.44675242, "volume": 170778.0}, {"date": "1986-08-12", "close": 2.40058728, "volume": 216917.0}, {"date": "1986-08-13", "close": 2.5390827, "volume": 1107459.0}, {"date": "1986-08-14", "close": 2.57755365, "volume": 841674.0}, {"date": "1986-08-15", "close": 2.57755365, "volume": 375738.0}, {"date": "1986-08-18", "close": 2.60833041, "volume": 728472.0}, {"date": "1986-08-19", "close": 2.60833041, "volume": 415508.0}, {"date": "1986-08-20", "close": 2.5390827, "volume": 312314.0}, {"date": "1986-08-21", "close": 2.5390827, "volume": 227834.0}, {"date": "1986-08-22", "close": 2.5390827, "volume": 310754.0}, {"date": "1986-08-25", "close": 2.57755365, "volume": 144915.0}, {"date": "1986-08-26", "close": 2.60833041, "volume": 371579.0}, {"date": "1986-08-27", "close": 2.64680136, "volume": 303606.0}, {"date": "1986-08-28", "close": 2.62371879, "volume": 901979.0}, {"date": "1986-08-29", "close": 2.64680136, "volume": 462427.0}, {"date": "1986-09-01", "close": 2.64680136, "volume": 104234.0}, {"date": "1986-09-02", "close": 2.64680136, "volume": 123860.0}, {"date": "1986-09-03", "close": 2.66988393, "volume": 366510.0}, {"date": "1986-09-04", "close": 2.74682583, "volume": 650881.0}, {"date": "1986-09-05", "close": 2.8468503, "volume": 577319.0}, {"date": "1986-09-08", "close": 2.95456896, "volume": 948898.0}, {"date": "1986-09-09", "close": 2.8468503, "volume": 431624.0}, {"date": "1986-09-10", "close": 2.8468503, "volume": 924594.0}, {"date": "1986-09-11", "close": 2.81607354, "volume": 925763.0}, {"date": "1986-09-12", "close": 2.77760259, "volume": 119701.0}, {"date": "1986-09-15", "close": 2.77760259, "volume": 205090.0}, {"date": "1986-09-16", "close": 2.64680136, "volume": 943699.0}, {"date": "1986-09-17", "close": 2.57755365, "volume": 237972.0}, {"date": "1986-09-18", "close": 2.50830594, "volume": 461517.0}, {"date": "1986-09-19", "close": 2.60063622, "volume": 258767.0}, {"date": "1986-09-22", "close": 2.64680136, "volume": 141275.0}, {"date": "1986-09-23", "close": 2.64680136, "volume": 367550.0}, {"date": "1986-09-24", "close": 2.57755365, "volume": 757065.0}, {"date": "1986-09-25", "close": 2.66988393, "volume": 52117.0}, {"date": "1986-09-26", "close": 2.66988393, "volume": 177667.0}, {"date": "1986-09-29", "close": 2.64680136, "volume": 67453.0}, {"date": "1986-09-30", "close": 2.60833041, "volume": 45749.0}, {"date": "1986-10-01", "close": 2.65449555, "volume": 272803.0}, {"date": "1986-10-02", "close": 2.71604907, "volume": 483742.0}, {"date": "1986-10-03", "close": 2.8468503, "volume": 815680.0}, {"date": "1986-10-06", "close": 2.90070963, "volume": 113982.0}, {"date": "1986-10-07", "close": 2.91609801, "volume": 608901.0}, {"date": "1986-10-08", "close": 2.95456896, "volume": 2136677.0}, {"date": "1986-10-09", "close": 3.10845276, "volume": 1094462.0}, {"date": "1986-10-10", "close": 3.09306438, "volume": 1792651.0}, {"date": "1986-10-13", "close": 3.09306438, "volume": 344156.0}, {"date": "1986-10-14", "close": 3.06228762, "volume": 214577.0}, {"date": "1986-10-15", "close": 2.8468503, "volume": 242131.0}, {"date": "1986-10-16", "close": 2.95456896, "volume": 2482523.0}, {"date": "1986-10-17", "close": 3.02381667, "volume": 579138.0}, {"date": "1986-10-20", "close": 2.93918058, "volume": 1412234.0}, {"date": "1986-10-21", "close": 3.02381667, "volume": 1012452.0}, {"date": "1986-10-22", "close": 2.98534572, "volume": 94877.0}, {"date": "1986-10-23", "close": 2.95456896, "volume": 1323466.0}, {"date": "1986-10-24", "close": 2.91609801, "volume": 575629.0}, {"date": "1986-10-27", "close": 2.91609801, "volume": 501547.0}, {"date": "1986-10-28", "close": 2.88532125, "volume": 200281.0}, {"date": "1986-10-29", "close": 2.88532125, "volume": 440332.0}, {"date": "1986-10-30", "close": 2.73143745, "volume": 126069.0}, {"date": "1986-10-31", "close": 2.88532125, "volume": 629176.0}, {"date": "1986-11-03", "close": 2.93148639, "volume": 558213.0}, {"date": "1986-11-04", "close": 2.91609801, "volume": 159731.0}, {"date": "1986-11-05", "close": 2.93148639, "volume": 221596.0}, {"date": "1986-11-06", "close": 2.95456896, "volume": 463337.0}, {"date": "1986-11-07", "close": 2.98534572, "volume": 533779.0}, {"date": "1986-11-10", "close": 2.98534572, "volume": 42240.0}, {"date": "1986-11-11", "close": 2.95456896, "volume": 459438.0}, {"date": "1986-11-12", "close": 2.93918058, "volume": 280601.0}, {"date": "1986-11-13", "close": 2.95456896, "volume": 115412.0}, {"date": "1986-11-14", "close": 2.98534572, "volume": 130618.0}, {"date": "1986-11-17", "close": 2.88532125, "volume": 281381.0}, {"date": "1986-11-18", "close": 2.74682583, "volume": 249669.0}, {"date": "1986-11-19", "close": 2.74682583, "volume": 288659.0}, {"date": "1986-11-20", "close": 2.74682583, "volume": 288659.0}, {"date": "1986-11-21", "close": 2.68527231, "volume": 325700.0}, {"date": "1986-11-24", "close": 2.68527231, "volume": 333758.0}, {"date": "1986-11-25", "close": 2.66988393, "volume": 924724.0}, {"date": "1986-11-26", "close": 2.6929665, "volume": 1501133.0}, {"date": "1986-11-27", "close": 2.71604907, "volume": 2789247.0}, {"date": "1986-11-28", "close": 2.74682583, "volume": 781889.0}, {"date": "1986-12-01", "close": 2.73143745, "volume": 71742.0}, {"date": "1986-12-02", "close": 2.68527231, "volume": 67713.0}, {"date": "1986-12-03", "close": 2.70066069, "volume": 99816.0}, {"date": "1986-12-04", "close": 2.71604907, "volume": 436043.0}, {"date": "1986-12-05", "close": 2.64680136, "volume": 130228.0}, {"date": "1986-12-08", "close": 2.68527231, "volume": 104884.0}, {"date": "1986-12-09", "close": 2.71604907, "volume": 392244.0}, {"date": "1986-12-10", "close": 2.71604907, "volume": 508436.0}, {"date": "1986-12-11", "close": 2.68527231, "volume": 543007.0}, {"date": "1986-12-12", "close": 2.71604907, "volume": 245770.0}, {"date": "1986-12-15", "close": 2.81607354, "volume": 552625.0}, {"date": "1986-12-16", "close": 2.86993287, "volume": 215617.0}, {"date": "1986-12-17", "close": 2.80068516, "volume": 404331.0}, {"date": "1986-12-18", "close": 2.74682583, "volume": 116581.0}, {"date": "1986-12-19", "close": 2.74682583, "volume": 401082.0}, {"date": "1986-12-22", "close": 2.81607354, "volume": 78241.0}, {"date": "1986-12-23", "close": 2.8468503, "volume": 481012.0}, {"date": "1986-12-24", "close": 2.8468503, "volume": 113332.0}, {"date": "1986-12-25", "close": 2.8468503, "volume": null}, {"date": "1986-12-26", "close": 2.8468503, "volume": null}, {"date": "1986-12-29", "close": 2.8468503, "volume": 124120.0}, {"date": "1986-12-30", "close": 2.83146192, "volume": 68493.0}, {"date": "1986-12-31", "close": 2.8468503, "volume": 55366.0}, {"date": "1987-01-01", "close": 2.8468503, "volume": null}, {"date": "1987-01-02", "close": 2.88532125, "volume": 72782.0}, {"date": "1987-01-05", "close": 3.02381667, "volume": 94747.0}, {"date": "1987-01-06", "close": 3.13153533, "volume": 644122.0}, {"date": "1987-01-07", "close": 3.13922952, "volume": 309844.0}, {"date": "1987-01-08", "close": 3.09306438, "volume": 251618.0}, {"date": "1987-01-09", "close": 3.13153533, "volume": 469445.0}, {"date": "1987-01-12", "close": 3.13153533, "volume": 453719.0}, {"date": "1987-01-13", "close": 3.13153533, "volume": 183905.0}, {"date": "1987-01-14", "close": 3.1546179, "volume": 333498.0}, {"date": "1987-01-15", "close": 3.19308885, "volume": 339347.0}, {"date": "1987-01-16", "close": 3.20847723, "volume": 918485.0}, {"date": "1987-01-19", "close": 3.22386561, "volume": 1227680.0}, {"date": "1987-01-20", "close": 3.22386561, "volume": 522862.0}, {"date": "1987-01-21", "close": 3.13153533, "volume": 334278.0}, {"date": "1987-01-22", "close": 3.13153533, "volume": 194692.0}, {"date": "1987-01-23", "close": 3.09306438, "volume": 83570.0}, {"date": "1987-01-26", "close": 3.09306438, "volume": null}, {"date": "1987-01-27", "close": 3.06228762, "volume": 115542.0}, {"date": "1987-01-28", "close": 2.98534572, "volume": 136207.0}, {"date": "1987-01-29", "close": 2.88532125, "volume": 121260.0}, {"date": "1987-01-30", "close": 2.88532125, "volume": 699229.0}, {"date": "1987-02-02", "close": 2.86993287, "volume": 300876.0}, {"date": "1987-02-03", "close": 2.90070963, "volume": 313743.0}, {"date": "1987-02-04", "close": 2.86223868, "volume": 354553.0}, {"date": "1987-02-05", "close": 2.91609801, "volume": 540668.0}, {"date": "1987-02-06", "close": 3.02381667, "volume": 617739.0}, {"date": "1987-02-09", "close": 3.06228762, "volume": 154402.0}, {"date": "1987-02-10", "close": 3.02381667, "volume": 1604847.0}, {"date": "1987-02-11", "close": 2.91609801, "volume": 1226640.0}, {"date": "1987-02-12", "close": 2.91609801, "volume": 199631.0}, {"date": "1987-02-13", "close": 2.90070963, "volume": 72002.0}, {"date": "1987-02-16", "close": 2.8468503, "volume": 236802.0}, {"date": "1987-02-17", "close": 2.74682583, "volume": 653480.0}, {"date": "1987-02-18", "close": 2.80068516, "volume": 275533.0}, {"date": "1987-02-19", "close": 2.78529678, "volume": 172728.0}, {"date": "1987-02-20", "close": 2.78529678, "volume": 166229.0}, {"date": "1987-02-23", "close": 2.77760259, "volume": 87599.0}, {"date": "1987-02-24", "close": 2.71604907, "volume": 1224950.0}, {"date": "1987-02-25", "close": 2.64680136, "volume": 591485.0}, {"date": "1987-02-26", "close": 2.64680136, "volume": 1076787.0}, {"date": "1987-02-27", "close": 2.68527231, "volume": 1408855.0}, {"date": "1987-03-02", "close": 2.73143745, "volume": 284370.0}, {"date": "1987-03-03", "close": 2.73143745, "volume": 263705.0}, {"date": "1987-03-04", "close": 2.74682583, "volume": 757325.0}, {"date": "1987-03-05", "close": 2.75452002, "volume": 231863.0}, {"date": "1987-03-06", "close": 2.77760259, "volume": 134517.0}, {"date": "1987-03-09", "close": 2.80068516, "volume": 483872.0}, {"date": "1987-03-10", "close": 2.77760259, "volume": 655560.0}, {"date": "1987-03-11", "close": 2.75452002, "volume": 140756.0}, {"date": "1987-03-12", "close": 2.75452002, "volume": 300876.0}, {"date": "1987-03-13", "close": 2.77760259, "volume": 370279.0}, {"date": "1987-03-16", "close": 2.77760259, "volume": 429935.0}, {"date": "1987-03-17", "close": 2.77760259, "volume": 441502.0}, {"date": "1987-03-18", "close": 2.8468503, "volume": 1400017.0}, {"date": "1987-03-19", "close": 3.09306438, "volume": 1002315.0}, {"date": "1987-03-20", "close": 3.06228762, "volume": 1057811.0}, {"date": "1987-03-23", "close": 3.09306438, "volume": 637104.0}, {"date": "1987-03-24", "close": 3.13922952, "volume": 382626.0}, {"date": "1987-03-25", "close": 3.29311332, "volume": 864029.0}, {"date": "1987-03-26", "close": 3.43930293, "volume": 2055967.0}, {"date": "1987-03-27", "close": 3.40083198, "volume": 1284736.0}, {"date": "1987-03-30", "close": 3.50855064, "volume": 1255883.0}, {"date": "1987-03-31", "close": 3.47777388, "volume": 1212993.0}, {"date": "1987-04-01", "close": 3.67782282, "volume": 1291104.0}, {"date": "1987-04-02", "close": 3.73937634, "volume": 1086274.0}, {"date": "1987-04-03", "close": 3.76245891, "volume": 1000365.0}, {"date": "1987-04-06", "close": 3.76245891, "volume": 1000365.0}, {"date": "1987-04-07", "close": 3.77784729, "volume": 803333.0}, {"date": "1987-04-08", "close": 3.77784729, "volume": 587716.0}, {"date": "1987-04-09", "close": 3.70859958, "volume": 160511.0}, {"date": "1987-04-10", "close": 3.60857511, "volume": 620858.0}, {"date": "1987-04-13", "close": 3.43930293, "volume": 285540.0}, {"date": "1987-04-14", "close": 3.47777388, "volume": 602143.0}, {"date": "1987-04-15", "close": 3.4623855, "volume": 174157.0}, {"date": "1987-04-16", "close": 3.4623855, "volume": 54977.0}, {"date": "1987-04-17", "close": 3.4623855, "volume": null}, {"date": "1987-04-20", "close": 3.4623855, "volume": null}, {"date": "1987-04-21", "close": 3.63935187, "volume": 79671.0}, {"date": "1987-04-22", "close": 3.77784729, "volume": 500897.0}, {"date": "1987-04-23", "close": 3.74707053, "volume": 194172.0}, {"date": "1987-04-24", "close": 3.847095, "volume": 639703.0}, {"date": "1987-04-27", "close": 3.96250785, "volume": 386785.0}, {"date": "1987-04-28", "close": 3.93173109, "volume": 803983.0}, {"date": "1987-04-29", "close": 3.97789623, "volume": 450340.0}, {"date": "1987-04-30", "close": 4.02406137, "volume": 642433.0}, {"date": "1987-05-01", "close": 4.33182897, "volume": 589146.0}, {"date": "1987-05-04", "close": 4.33182897, "volume": 271374.0}, {"date": "1987-05-05", "close": 4.50110115, "volume": 690781.0}, {"date": "1987-05-06", "close": 4.4626302, "volume": 985159.0}, {"date": "1987-05-07", "close": 4.49340696, "volume": 590705.0}, {"date": "1987-05-08", "close": 4.53187791, "volume": 733151.0}, {"date": "1987-05-11", "close": 4.60112562, "volume": 435783.0}, {"date": "1987-05-12", "close": 4.80886875, "volume": 295288.0}, {"date": "1987-05-13", "close": 4.94736417, "volume": 1356998.0}, {"date": "1987-05-14", "close": 4.80886875, "volume": 269554.0}, {"date": "1987-05-15", "close": 4.78578618, "volume": 195472.0}, {"date": "1987-05-18", "close": 4.81656294, "volume": 560943.0}, {"date": "1987-05-19", "close": 4.80886875, "volume": 412909.0}, {"date": "1987-05-20", "close": 4.73962104, "volume": 143225.0}, {"date": "1987-05-21", "close": 4.60112562, "volume": 282161.0}, {"date": "1987-05-22", "close": 4.4626302, "volume": 1408595.0}, {"date": "1987-05-25", "close": 4.35491154, "volume": 615659.0}, {"date": "1987-05-26", "close": 4.33182897, "volume": 390944.0}, {"date": "1987-05-27", "close": 4.19333355, "volume": 891322.0}, {"date": "1987-05-28", "close": 4.16255679, "volume": 3000316.0}, {"date": "1987-05-29", "close": 4.33182897, "volume": 1860105.0}, {"date": "1987-06-01", "close": 4.4626302, "volume": 503497.0}, {"date": "1987-06-02", "close": 4.39338249, "volume": 311144.0}, {"date": "1987-06-03", "close": 4.4626302, "volume": 832316.0}, {"date": "1987-06-04", "close": 4.80117456, "volume": 324271.0}, {"date": "1987-06-05", "close": 4.75500942, "volume": 1522577.0}, {"date": "1987-06-08", "close": 4.75500942, "volume": null}, {"date": "1987-06-09", "close": 4.60112562, "volume": 183905.0}, {"date": "1987-06-10", "close": 4.49340696, "volume": 191703.0}, {"date": "1987-06-11", "close": 4.49340696, "volume": 826208.0}, {"date": "1987-06-12", "close": 4.53187791, "volume": 149074.0}, {"date": "1987-06-15", "close": 4.60112562, "volume": 626187.0}, {"date": "1987-06-16", "close": 4.53187791, "volume": 148034.0}, {"date": "1987-06-17", "close": 4.67037333, "volume": 637754.0}, {"date": "1987-06-18", "close": 4.71653847, "volume": 834786.0}, {"date": "1987-06-19", "close": 4.68576171, "volume": 462947.0}, {"date": "1987-06-22", "close": 4.71653847, "volume": 468275.0}, {"date": "1987-06-23", "close": 4.67037333, "volume": 681553.0}, {"date": "1987-06-24", "close": 4.53187791, "volume": 621118.0}, {"date": "1987-06-25", "close": 4.53187791, "volume": 181306.0}, {"date": "1987-06-26", "close": 4.49340696, "volume": 818280.0}, {"date": "1987-06-29", "close": 4.67037333, "volume": 289699.0}, {"date": "1987-06-30", "close": 4.60112562, "volume": 1258482.0}, {"date": "1987-07-01", "close": 4.57034886, "volume": 144395.0}, {"date": "1987-07-02", "close": 4.616514, "volume": 311144.0}, {"date": "1987-07-03", "close": 4.57034886, "volume": 280991.0}, {"date": "1987-07-06", "close": 4.56265467, "volume": 86299.0}, {"date": "1987-07-07", "close": 4.73962104, "volume": 169868.0}, {"date": "1987-07-08", "close": 4.91658741, "volume": 1150478.0}, {"date": "1987-07-09", "close": 5.08585959, "volume": 1041825.0}, {"date": "1987-07-10", "close": 5.01661188, "volume": 724833.0}, {"date": "1987-07-13", "close": 5.08585959, "volume": 931092.0}, {"date": "1987-07-14", "close": 5.01661188, "volume": 231083.0}, {"date": "1987-07-15", "close": 5.05508283, "volume": 500248.0}, {"date": "1987-07-16", "close": 5.12433054, "volume": 589796.0}, {"date": "1987-07-17", "close": 5.25513177, "volume": 1400017.0}, {"date": "1987-07-20", "close": 5.35515624, "volume": 512725.0}, {"date": "1987-07-21", "close": 5.28590853, "volume": 766552.0}, {"date": "1987-07-22", "close": 5.22435501, "volume": 1366876.0}, {"date": "1987-07-23", "close": 5.22435501, "volume": 1008033.0}, {"date": "1987-07-24", "close": 5.1551073, "volume": 696110.0}, {"date": "1987-07-27", "close": 5.08585959, "volume": 4332880.0}, {"date": "1987-07-28", "close": 4.94736417, "volume": 491410.0}, {"date": "1987-07-29", "close": 5.05508283, "volume": 484391.0}, {"date": "1987-07-30", "close": 5.13971892, "volume": 1111618.0}, {"date": "1987-07-31", "close": 4.94736417, "volume": 643083.0}, {"date": "1987-08-03", "close": 5.1551073, "volume": 845443.0}, {"date": "1987-08-04", "close": 5.35515624, "volume": 1062360.0}, {"date": "1987-08-05", "close": 5.28590853, "volume": 441502.0}, {"date": "1987-08-06", "close": 5.28590853, "volume": 1500353.0}, {"date": "1987-08-07", "close": 5.32437948, "volume": 713525.0}, {"date": "1987-08-10", "close": 5.22435501, "volume": 201321.0}, {"date": "1987-08-11", "close": 5.28590853, "volume": 491020.0}, {"date": "1987-08-12", "close": 5.27052015, "volume": 913027.0}, {"date": "1987-08-13", "close": 5.25513177, "volume": 734060.0}, {"date": "1987-08-14", "close": 5.25513177, "volume": 493229.0}, {"date": "1987-08-17", "close": 5.22435501, "volume": 1052612.0}, {"date": "1987-08-18", "close": 5.12433054, "volume": 675835.0}, {"date": "1987-08-19", "close": 4.87042227, "volume": 311924.0}, {"date": "1987-08-20", "close": 4.8473397, "volume": 828157.0}, {"date": "1987-08-21", "close": 4.83195132, "volume": 266565.0}, {"date": "1987-08-24", "close": 4.81656294, "volume": 449950.0}, {"date": "1987-08-25", "close": 4.71653847, "volume": 560033.0}, {"date": "1987-08-26", "close": 4.71653847, "volume": 2808483.0}, {"date": "1987-08-27", "close": 4.94736417, "volume": 2889843.0}, {"date": "1987-08-28", "close": 4.94736417, "volume": 2725303.0}, {"date": "1987-08-31", "close": 4.93197579, "volume": 278522.0}, {"date": "1987-09-01", "close": 5.01661188, "volume": 356373.0}, {"date": "1987-09-02", "close": 5.08585959, "volume": 938630.0}, {"date": "1987-09-03", "close": 5.05508283, "volume": 132568.0}, {"date": "1987-09-04", "close": 4.94736417, "volume": 122040.0}, {"date": "1987-09-07", "close": 5.01661188, "volume": 47048.0}, {"date": "1987-09-08", "close": 5.08585959, "volume": 337267.0}, {"date": "1987-09-09", "close": 5.08585959, "volume": 931872.0}, {"date": "1987-09-10", "close": 4.94736417, "volume": 1012192.0}, {"date": "1987-09-11", "close": 4.94736417, "volume": 262926.0}, {"date": "1987-09-14", "close": 4.91658741, "volume": 220556.0}, {"date": "1987-09-15", "close": 4.98583512, "volume": 695070.0}, {"date": "1987-09-16", "close": 4.91658741, "volume": 822699.0}, {"date": "1987-09-17", "close": 4.98583512, "volume": 838165.0}, {"date": "1987-09-18", "close": 4.94736417, "volume": 599283.0}, {"date": "1987-09-21", "close": 4.8473397, "volume": 142315.0}, {"date": "1987-09-22", "close": 4.80886875, "volume": 80450.0}, {"date": "1987-09-23", "close": 4.87042227, "volume": 670896.0}, {"date": "1987-09-24", "close": 4.87042227, "volume": 113072.0}, {"date": "1987-09-25", "close": 4.87042227, "volume": 195212.0}, {"date": "1987-09-28", "close": 4.8473397, "volume": 308804.0}, {"date": "1987-09-29", "close": 4.71653847, "volume": 498428.0}, {"date": "1987-09-30", "close": 4.75500942, "volume": 1304491.0}, {"date": "1987-10-01", "close": 4.7703978, "volume": 506616.0}, {"date": "1987-10-02", "close": 4.73962104, "volume": 604872.0}, {"date": "1987-10-05", "close": 4.73962104, "volume": 604872.0}, {"date": "1987-10-06", "close": 4.73962104, "volume": 714045.0}, {"date": "1987-10-07", "close": 4.71653847, "volume": 207299.0}, {"date": "1987-10-08", "close": 4.71653847, "volume": 363651.0}, {"date": "1987-10-09", "close": 4.67037333, "volume": 779679.0}, {"date": "1987-10-12", "close": 4.67037333, "volume": 537029.0}, {"date": "1987-10-13", "close": 4.53187791, "volume": 404331.0}, {"date": "1987-10-14", "close": 4.71653847, "volume": 195212.0}, {"date": "1987-10-15", "close": 4.60112562, "volume": 524682.0}, {"date": "1987-10-16", "close": 4.49340696, "volume": 170128.0}, {"date": "1987-10-19", "close": 4.26258126, "volume": 201841.0}, {"date": "1987-10-20", "close": 3.22386561, "volume": 927973.0}, {"date": "1987-10-21", "close": 3.33158427, "volume": 1382862.0}, {"date": "1987-10-22", "close": 3.50855064, "volume": 3001356.0}, {"date": "1987-10-23", "close": 3.36236103, "volume": 665307.0}, {"date": "1987-10-26", "close": 3.36236103, "volume": 467756.0}, {"date": "1987-10-27", "close": 3.22386561, "volume": 908218.0}, {"date": "1987-10-28", "close": 3.36236103, "volume": 261756.0}, {"date": "1987-10-29", "close": 2.88532125, "volume": 336748.0}, {"date": "1987-10-30", "close": 2.98534572, "volume": 485691.0}, {"date": "1987-11-02", "close": 3.1546179, "volume": 326090.0}, {"date": "1987-11-03", "close": 3.09306438, "volume": 54977.0}, {"date": "1987-11-04", "close": 3.02381667, "volume": 325180.0}, {"date": "1987-11-05", "close": 2.91609801, "volume": 229784.0}, {"date": "1987-11-06", "close": 2.8468503, "volume": 172208.0}, {"date": "1987-11-09", "close": 2.86223868, "volume": 324141.0}, {"date": "1987-11-10", "close": 2.81607354, "volume": 454629.0}, {"date": "1987-11-11", "close": 2.46983499, "volume": 779419.0}, {"date": "1987-11-12", "close": 2.71604907, "volume": 538718.0}, {"date": "1987-11-13", "close": 2.81607354, "volume": 232253.0}, {"date": "1987-11-16", "close": 2.8468503, "volume": 361052.0}, {"date": "1987-11-17", "close": 2.88532125, "volume": 86949.0}, {"date": "1987-11-18", "close": 2.81607354, "volume": 783838.0}, {"date": "1987-11-19", "close": 2.74682583, "volume": 1490345.0}, {"date": "1987-11-20", "close": 2.64680136, "volume": 854411.0}, {"date": "1987-11-23", "close": 2.60833041, "volume": 346495.0}, {"date": "1987-11-24", "close": 2.71604907, "volume": 349744.0}, {"date": "1987-11-25", "close": 2.74682583, "volume": 572250.0}, {"date": "1987-11-26", "close": 2.74682583, "volume": 470225.0}, {"date": "1987-11-27", "close": 2.74682583, "volume": 527671.0}, {"date": "1987-11-30", "close": 2.74682583, "volume": 179356.0}, {"date": "1987-12-01", "close": 2.71604907, "volume": 883134.0}, {"date": "1987-12-02", "close": 2.71604907, "volume": 279951.0}, {"date": "1987-12-03", "close": 2.64680136, "volume": 1088224.0}, {"date": "1987-12-04", "close": 2.64680136, "volume": 1378053.0}, {"date": "1987-12-07", "close": 2.64680136, "volume": 1623173.0}, {"date": "1987-12-08", "close": 2.5390827, "volume": 860519.0}, {"date": "1987-12-09", "close": 2.60833041, "volume": 208859.0}, {"date": "1987-12-10", "close": 2.5390827, "volume": 554444.0}, {"date": "1987-12-11", "close": 2.33133957, "volume": 720284.0}, {"date": "1987-12-14", "close": 2.49291756, "volume": 1041955.0}, {"date": "1987-12-15", "close": 2.60833041, "volume": 259287.0}, {"date": "1987-12-16", "close": 2.60833041, "volume": 419797.0}, {"date": "1987-12-17", "close": 2.68527231, "volume": 248499.0}, {"date": "1987-12-18", "close": 2.68527231, "volume": 851032.0}, {"date": "1987-12-21", "close": 2.57755365, "volume": 152063.0}, {"date": "1987-12-22", "close": 2.5390827, "volume": 645812.0}, {"date": "1987-12-23", "close": 2.71604907, "volume": 847913.0}, {"date": "1987-12-24", "close": 2.77760259, "volume": 671806.0}, {"date": "1987-12-25", "close": 2.77760259, "volume": null}, {"date": "1987-12-28", "close": 2.77760259, "volume": null}, {"date": "1987-12-29", "close": 2.77760259, "volume": 37951.0}, {"date": "1987-12-30", "close": 2.77760259, "volume": 137896.0}, {"date": "1987-12-31", "close": 2.91609801, "volume": 45879.0}, {"date": "1988-01-01", "close": 2.91609801, "volume": null}, {"date": "1988-01-04", "close": 2.77760259, "volume": 21965.0}, {"date": "1988-01-05", "close": 2.86993287, "volume": 42500.0}, {"date": "1988-01-06", "close": 2.88532125, "volume": 62125.0}, {"date": "1988-01-07", "close": 2.8468503, "volume": 538328.0}, {"date": "1988-01-08", "close": 2.8468503, "volume": 364821.0}, {"date": "1988-01-11", "close": 2.81607354, "volume": 149333.0}, {"date": "1988-01-12", "close": 2.8468503, "volume": 83700.0}, {"date": "1988-01-13", "close": 2.80068516, "volume": 248759.0}, {"date": "1988-01-14", "close": 2.74682583, "volume": 811911.0}, {"date": "1988-01-15", "close": 2.81607354, "volume": 3186300.0}, {"date": "1988-01-18", "close": 2.83146192, "volume": 167919.0}, {"date": "1988-01-19", "close": 2.81607354, "volume": 165969.0}, {"date": "1988-01-20", "close": 2.80068516, "volume": 68753.0}, {"date": "1988-01-21", "close": 2.74682583, "volume": 560033.0}, {"date": "1988-01-22", "close": 2.72374326, "volume": 322061.0}, {"date": "1988-01-25", "close": 2.72374326, "volume": null}, {"date": "1988-01-26", "close": 2.72374326, "volume": null}, {"date": "1988-01-27", "close": 2.74682583, "volume": 366380.0}, {"date": "1988-01-28", "close": 2.71604907, "volume": 555874.0}, {"date": "1988-01-29", "close": 2.71604907, "volume": 211588.0}, {"date": "1988-02-01", "close": 2.68527231, "volume": 11047.0}, {"date": "1988-02-02", "close": 2.68527231, "volume": 415638.0}, {"date": "1988-02-03", "close": 2.60833041, "volume": 361572.0}, {"date": "1988-02-04", "close": 2.57755365, "volume": 265265.0}, {"date": "1988-02-05", "close": 2.5390827, "volume": 431494.0}, {"date": "1988-02-08", "close": 2.55447108, "volume": 300746.0}, {"date": "1988-02-09", "close": 2.5390827, "volume": 290219.0}, {"date": "1988-02-10", "close": 2.46983499, "volume": 182085.0}, {"date": "1988-02-11", "close": 2.5390827, "volume": 939670.0}, {"date": "1988-02-12", "close": 2.5390827, "volume": 455019.0}, {"date": "1988-02-15", "close": 2.60833041, "volume": 99036.0}, {"date": "1988-02-16", "close": 2.57755365, "volume": 77331.0}, {"date": "1988-02-17", "close": 2.57755365, "volume": 396923.0}, {"date": "1988-02-18", "close": 2.63910717, "volume": 328690.0}, {"date": "1988-02-19", "close": 2.68527231, "volume": 439812.0}, {"date": "1988-02-22", "close": 2.71604907, "volume": 883004.0}, {"date": "1988-02-23", "close": 2.71604907, "volume": 84479.0}, {"date": "1988-02-24", "close": 2.71604907, "volume": 322841.0}, {"date": "1988-02-25", "close": 2.6929665, "volume": 1901435.0}, {"date": "1988-02-26", "close": 2.62371879, "volume": 1055602.0}, {"date": "1988-02-29", "close": 2.60833041, "volume": 420447.0}, {"date": "1988-03-01", "close": 2.64680136, "volume": 275663.0}, {"date": "1988-03-02", "close": 2.60833041, "volume": 268644.0}, {"date": "1988-03-03", "close": 2.64680136, "volume": 419407.0}, {"date": "1988-03-04", "close": 2.66988393, "volume": 274103.0}, {"date": "1988-03-07", "close": 2.66988393, "volume": 468795.0}, {"date": "1988-03-08", "close": 2.66988393, "volume": 189754.0}, {"date": "1988-03-09", "close": 2.73143745, "volume": 416808.0}, {"date": "1988-03-10", "close": 2.74682583, "volume": 2094308.0}, {"date": "1988-03-11", "close": 2.74682583, "volume": 611890.0}, {"date": "1988-03-14", "close": 2.75452002, "volume": 550415.0}, {"date": "1988-03-15", "close": 2.79299097, "volume": 117881.0}, {"date": "1988-03-16", "close": 2.80068516, "volume": 802424.0}, {"date": "1988-03-17", "close": 2.80068516, "volume": 266565.0}, {"date": "1988-03-18", "close": 2.85454449, "volume": 936811.0}, {"date": "1988-03-21", "close": 2.88532125, "volume": 324401.0}, {"date": "1988-03-22", "close": 2.91609801, "volume": 575889.0}, {"date": "1988-03-23", "close": 2.8468503, "volume": 123470.0}, {"date": "1988-03-24", "close": 2.95456896, "volume": 1316578.0}, {"date": "1988-03-25", "close": 2.91609801, "volume": 719764.0}, {"date": "1988-03-28", "close": 2.74682583, "volume": 534819.0}, {"date": "1988-03-29", "close": 2.88532125, "volume": 581868.0}, {"date": "1988-03-30", "close": 2.91609801, "volume": 401992.0}, {"date": "1988-03-31", "close": 2.95456896, "volume": 565102.0}, {"date": "1988-04-01", "close": 2.95456896, "volume": null}, {"date": "1988-04-04", "close": 2.95456896, "volume": null}, {"date": "1988-04-05", "close": 2.95456896, "volume": 500378.0}, {"date": "1988-04-06", "close": 2.91609801, "volume": 240311.0}, {"date": "1988-04-07", "close": 2.91609801, "volume": 140756.0}, {"date": "1988-04-08", "close": 2.91609801, "volume": 265395.0}, {"date": "1988-04-11", "close": 2.91609801, "volume": 293468.0}, {"date": "1988-04-12", "close": 3.09306438, "volume": 1013882.0}, {"date": "1988-04-13", "close": 3.22386561, "volume": 2427416.0}, {"date": "1988-04-14", "close": 3.24694818, "volume": 1651896.0}, {"date": "1988-04-15", "close": 3.20847723, "volume": 706897.0}, {"date": "1988-04-18", "close": 3.28541913, "volume": 377558.0}, {"date": "1988-04-19", "close": 3.3085017, "volume": 1695175.0}, {"date": "1988-04-20", "close": 3.22386561, "volume": 1782254.0}, {"date": "1988-04-21", "close": 3.26233656, "volume": 536639.0}, {"date": "1988-04-22", "close": 3.26233656, "volume": 940190.0}, {"date": "1988-04-25", "close": 3.26233656, "volume": null}, {"date": "1988-04-26", "close": 3.25464237, "volume": 104234.0}, {"date": "1988-04-27", "close": 3.26233656, "volume": 343896.0}, {"date": "1988-04-28", "close": 3.24694818, "volume": 536379.0}, {"date": "1988-04-29", "close": 3.23925399, "volume": 732761.0}, {"date": "1988-05-02", "close": 3.19308885, "volume": 1147489.0}, {"date": "1988-05-03", "close": 3.09306438, "volume": 809832.0}, {"date": "1988-05-04", "close": 3.03920505, "volume": 927583.0}, {"date": "1988-05-05", "close": 3.00842829, "volume": 836085.0}, {"date": "1988-05-06", "close": 3.02381667, "volume": 326610.0}, {"date": "1988-05-09", "close": 3.06228762, "volume": 953837.0}, {"date": "1988-05-10", "close": 3.06228762, "volume": 2441193.0}, {"date": "1988-05-11", "close": 2.96226315, "volume": 7109260.0}, {"date": "1988-05-12", "close": 2.90840382, "volume": 487121.0}, {"date": "1988-05-13", "close": 3.00842829, "volume": 275273.0}, {"date": "1988-05-16", "close": 3.06228762, "volume": 217567.0}, {"date": "1988-05-17", "close": 3.06228762, "volume": 431364.0}, {"date": "1988-05-18", "close": 3.06228762, "volume": 673625.0}, {"date": "1988-05-19", "close": 3.02381667, "volume": 136207.0}, {"date": "1988-05-20", "close": 3.02381667, "volume": 394064.0}, {"date": "1988-05-23", "close": 3.11614695, "volume": 296977.0}, {"date": "1988-05-24", "close": 3.17000628, "volume": 588366.0}, {"date": "1988-05-25", "close": 3.13922952, "volume": 1352189.0}, {"date": "1988-05-26", "close": 3.17000628, "volume": 3112348.0}, {"date": "1988-05-27", "close": 3.40083198, "volume": 6577690.0}, {"date": "1988-05-30", "close": 3.36236103, "volume": 381847.0}, {"date": "1988-05-31", "close": 3.40083198, "volume": 360012.0}, {"date": "1988-06-01", "close": 3.51624483, "volume": 341426.0}, {"date": "1988-06-02", "close": 3.55471578, "volume": 1293703.0}, {"date": "1988-06-03", "close": 3.55471578, "volume": 1152948.0}, {"date": "1988-06-06", "close": 3.49316226, "volume": 856230.0}, {"date": "1988-06-07", "close": 3.51624483, "volume": 1081855.0}, {"date": "1988-06-08", "close": 3.47777388, "volume": 521043.0}, {"date": "1988-06-09", "close": 3.4623855, "volume": 229134.0}, {"date": "1988-06-10", "close": 3.40083198, "volume": 419537.0}, {"date": "1988-06-13", "close": 3.40083198, "volume": null}, {"date": "1988-06-14", "close": 3.32389008, "volume": 561853.0}, {"date": "1988-06-15", "close": 3.32389008, "volume": 151933.0}, {"date": "1988-06-16", "close": 3.28541913, "volume": 135167.0}, {"date": "1988-06-17", "close": 3.28541913, "volume": 379767.0}, {"date": "1988-06-20", "close": 3.28541913, "volume": 336878.0}, {"date": "1988-06-21", "close": 3.17000628, "volume": 451639.0}, {"date": "1988-06-22", "close": 3.24694818, "volume": 805673.0}, {"date": "1988-06-23", "close": 3.24694818, "volume": 188454.0}, {"date": "1988-06-24", "close": 3.20847723, "volume": 540798.0}, {"date": "1988-06-27", "close": 3.17000628, "volume": 484132.0}, {"date": "1988-06-28", "close": 3.13922952, "volume": 475424.0}, {"date": "1988-06-29", "close": 3.17000628, "volume": 1005954.0}, {"date": "1988-06-30", "close": 3.17000628, "volume": 724963.0}, {"date": "1988-07-01", "close": 3.13922952, "volume": 264355.0}, {"date": "1988-07-04", "close": 3.17000628, "volume": 664267.0}, {"date": "1988-07-05", "close": 3.20847723, "volume": 108264.0}, {"date": "1988-07-06", "close": 3.24694818, "volume": 269294.0}, {"date": "1988-07-07", "close": 3.32389008, "volume": 102545.0}, {"date": "1988-07-08", "close": 3.40083198, "volume": 364431.0}, {"date": "1988-07-11", "close": 3.47777388, "volume": 507786.0}, {"date": "1988-07-12", "close": 3.43930293, "volume": 374438.0}, {"date": "1988-07-13", "close": 3.3085017, "volume": 889502.0}, {"date": "1988-07-14", "close": 3.24694818, "volume": 803463.0}, {"date": "1988-07-15", "close": 3.24694818, "volume": 495439.0}, {"date": "1988-07-18", "close": 3.24694818, "volume": 269944.0}, {"date": "1988-07-19", "close": 3.33927846, "volume": 729901.0}, {"date": "1988-07-20", "close": 3.36236103, "volume": 1024019.0}, {"date": "1988-07-21", "close": 3.36236103, "volume": 416418.0}, {"date": "1988-07-22", "close": 3.36236103, "volume": 542877.0}, {"date": "1988-07-25", "close": 3.37774941, "volume": 411479.0}, {"date": "1988-07-26", "close": 3.33927846, "volume": 231603.0}, {"date": "1988-07-27", "close": 3.3085017, "volume": 491150.0}, {"date": "1988-07-28", "close": 3.24694818, "volume": 409920.0}, {"date": "1988-07-29", "close": 3.3085017, "volume": 73952.0}, {"date": "1988-08-01", "close": 3.36236103, "volume": 304515.0}, {"date": "1988-08-02", "close": 3.32389008, "volume": 106964.0}, {"date": "1988-08-03", "close": 3.32389008, "volume": 224455.0}, {"date": "1988-08-04", "close": 3.3085017, "volume": 109693.0}, {"date": "1988-08-05", "close": 3.24694818, "volume": 280341.0}, {"date": "1988-08-08", "close": 3.20847723, "volume": 577579.0}, {"date": "1988-08-09", "close": 3.17770047, "volume": 659589.0}, {"date": "1988-08-10", "close": 3.20847723, "volume": 374308.0}, {"date": "1988-08-11", "close": 3.17000628, "volume": 930052.0}, {"date": "1988-08-12", "close": 3.17000628, "volume": 385486.0}, {"date": "1988-08-15", "close": 3.1546179, "volume": 224195.0}, {"date": "1988-08-16", "close": 3.13922952, "volume": 329079.0}, {"date": "1988-08-17", "close": 3.12384114, "volume": 499728.0}, {"date": "1988-08-18", "close": 3.17000628, "volume": 246030.0}, {"date": "1988-08-19", "close": 3.17000628, "volume": 563282.0}, {"date": "1988-08-22", "close": 3.17000628, "volume": 84609.0}, {"date": "1988-08-23", "close": 3.14692371, "volume": 323101.0}, {"date": "1988-08-24", "close": 3.14692371, "volume": 370799.0}, {"date": "1988-08-25", "close": 3.11614695, "volume": 1363626.0}, {"date": "1988-08-26", "close": 3.06228762, "volume": 4418919.0}, {"date": "1988-08-29", "close": 3.02381667, "volume": 390035.0}, {"date": "1988-08-30", "close": 3.05459343, "volume": 160251.0}, {"date": "1988-08-31", "close": 3.03920505, "volume": 584857.0}, {"date": "1988-09-01", "close": 2.94687477, "volume": 386136.0}, {"date": "1988-09-02", "close": 2.98534572, "volume": 123860.0}, {"date": "1988-09-05", "close": 3.02381667, "volume": 223155.0}, {"date": "1988-09-06", "close": 2.98534572, "volume": 145174.0}, {"date": "1988-09-07", "close": 2.83146192, "volume": 987628.0}, {"date": "1988-09-08", "close": 2.8468503, "volume": 568611.0}, {"date": "1988-09-09", "close": 2.83146192, "volume": 72782.0}, {"date": "1988-09-12", "close": 2.77760259, "volume": 173508.0}, {"date": "1988-09-13", "close": 2.82376773, "volume": 109693.0}, {"date": "1988-09-14", "close": 2.85454449, "volume": 184685.0}, {"date": "1988-09-15", "close": 2.86993287, "volume": 681683.0}, {"date": "1988-09-16", "close": 2.86993287, "volume": 353903.0}, {"date": "1988-09-19", "close": 2.79299097, "volume": 291519.0}, {"date": "1988-09-20", "close": 2.76221421, "volume": 478283.0}, {"date": "1988-09-21", "close": 2.71604907, "volume": 251488.0}, {"date": "1988-09-22", "close": 2.71604907, "volume": 98386.0}, {"date": "1988-09-23", "close": 2.71604907, "volume": 330509.0}, {"date": "1988-09-26", "close": 2.75452002, "volume": 138416.0}, {"date": "1988-09-27", "close": 2.71604907, "volume": 683373.0}, {"date": "1988-09-28", "close": 2.68527231, "volume": 403551.0}, {"date": "1988-09-29", "close": 2.73143745, "volume": 258247.0}, {"date": "1988-09-30", "close": 2.73143745, "volume": 216137.0}, {"date": "1988-10-03", "close": 2.6929665, "volume": 46399.0}, {"date": "1988-10-04", "close": 2.64680136, "volume": 479843.0}, {"date": "1988-10-05", "close": 2.63141298, "volume": 460607.0}, {"date": "1988-10-06", "close": 2.60833041, "volume": 379767.0}, {"date": "1988-10-07", "close": 2.64680136, "volume": 466066.0}, {"date": "1988-10-10", "close": 2.67757812, "volume": 270594.0}, {"date": "1988-10-11", "close": 2.74682583, "volume": 201841.0}, {"date": "1988-10-12", "close": 2.73913164, "volume": 174417.0}, {"date": "1988-10-13", "close": 2.73143745, "volume": 361182.0}, {"date": "1988-10-14", "close": 2.73143745, "volume": 249149.0}, {"date": "1988-10-17", "close": 2.80837935, "volume": 385746.0}, {"date": "1988-10-18", "close": 2.86993287, "volume": 1450315.0}, {"date": "1988-10-19", "close": 2.83146192, "volume": 218736.0}, {"date": "1988-10-20", "close": 2.85454449, "volume": 207169.0}, {"date": "1988-10-21", "close": 2.80837935, "volume": 537548.0}, {"date": "1988-10-24", "close": 2.85454449, "volume": 719634.0}, {"date": "1988-10-25", "close": 2.71604907, "volume": 1432509.0}, {"date": "1988-10-26", "close": 2.68527231, "volume": 1087314.0}, {"date": "1988-10-27", "close": 2.70835488, "volume": 471525.0}, {"date": "1988-10-28", "close": 2.68527231, "volume": 295158.0}, {"date": "1988-10-31", "close": 2.68527231, "volume": 1139041.0}, {"date": "1988-11-01", "close": 2.68527231, "volume": 62385.0}, {"date": "1988-11-02", "close": 2.64680136, "volume": 321151.0}, {"date": "1988-11-03", "close": 2.63141298, "volume": 516364.0}, {"date": "1988-11-04", "close": 2.60833041, "volume": 1550521.0}, {"date": "1988-11-07", "close": 2.60833041, "volume": 553665.0}, {"date": "1988-11-08", "close": 2.60833041, "volume": 1658394.0}, {"date": "1988-11-09", "close": 2.64680136, "volume": 133477.0}, {"date": "1988-11-10", "close": 2.60833041, "volume": 381977.0}, {"date": "1988-11-11", "close": 2.59294203, "volume": 302826.0}, {"date": "1988-11-14", "close": 2.53138851, "volume": 484651.0}, {"date": "1988-11-15", "close": 2.56985946, "volume": 1132413.0}, {"date": "1988-11-16", "close": 2.58524784, "volume": 249279.0}, {"date": "1988-11-17", "close": 2.58524784, "volume": 874166.0}, {"date": "1988-11-18", "close": 2.56985946, "volume": 1269789.0}, {"date": "1988-11-21", "close": 2.56985946, "volume": 1132023.0}, {"date": "1988-11-22", "close": 2.58524784, "volume": 586936.0}, {"date": "1988-11-23", "close": 2.64680136, "volume": 2202181.0}, {"date": "1988-11-24", "close": 2.58524784, "volume": 1110448.0}, {"date": "1988-11-25", "close": 2.60833041, "volume": 1172313.0}, {"date": "1988-11-28", "close": 2.5390827, "volume": 319852.0}, {"date": "1988-11-29", "close": 2.53138851, "volume": 238752.0}, {"date": "1988-11-30", "close": 2.52369432, "volume": 280731.0}, {"date": "1988-12-01", "close": 2.52369432, "volume": 480232.0}, {"date": "1988-12-02", "close": 2.55447108, "volume": 309584.0}, {"date": "1988-12-05", "close": 2.50830594, "volume": 1258742.0}, {"date": "1988-12-06", "close": 2.52369432, "volume": 406930.0}, {"date": "1988-12-07", "close": 2.52369432, "volume": 315823.0}, {"date": "1988-12-08", "close": 2.53138851, "volume": 364041.0}, {"date": "1988-12-09", "close": 2.53138851, "volume": 88118.0}, {"date": "1988-12-12", "close": 2.52369432, "volume": 125679.0}, {"date": "1988-12-13", "close": 2.4621408, "volume": 406541.0}, {"date": "1988-12-14", "close": 2.45444661, "volume": 722363.0}, {"date": "1988-12-15", "close": 2.43905823, "volume": 441242.0}, {"date": "1988-12-16", "close": 2.43905823, "volume": 531830.0}, {"date": "1988-12-19", "close": 2.43905823, "volume": 480882.0}, {"date": "1988-12-20", "close": 2.4621408, "volume": 1287205.0}, {"date": "1988-12-21", "close": 2.49291756, "volume": 2483172.0}, {"date": "1988-12-22", "close": 2.53138851, "volume": 762134.0}, {"date": "1988-12-23", "close": 2.50830594, "volume": 1650466.0}, {"date": "1988-12-26", "close": 2.50830594, "volume": null}, {"date": "1988-12-27", "close": 2.50830594, "volume": null}, {"date": "1988-12-28", "close": 2.52369432, "volume": 212758.0}, {"date": "1988-12-29", "close": 2.52369432, "volume": 968913.0}, {"date": "1988-12-30", "close": 2.54677689, "volume": 63165.0}, {"date": "1989-01-02", "close": 2.54677689, "volume": null}, {"date": "1989-01-03", "close": 2.53138851, "volume": 143615.0}, {"date": "1989-01-04", "close": 2.49291756, "volume": 500508.0}, {"date": "1989-01-05", "close": 2.47752918, "volume": 225365.0}, {"date": "1989-01-06", "close": 2.50830594, "volume": 905618.0}, {"date": "1989-01-09", "close": 2.54677689, "volume": 690391.0}, {"date": "1989-01-10", "close": 2.56216527, "volume": 490240.0}, {"date": "1989-01-11", "close": 2.5390827, "volume": 2016067.0}, {"date": "1989-01-12", "close": 2.58524784, "volume": 1408465.0}, {"date": "1989-01-13", "close": 2.66218974, "volume": 5407197.0}, {"date": "1989-01-16", "close": 2.68527231, "volume": 1009853.0}, {"date": "1989-01-17", "close": 2.68527231, "volume": 942009.0}, {"date": "1989-01-18", "close": 2.64680136, "volume": 922254.0}, {"date": "1989-01-19", "close": 2.68527231, "volume": 2108864.0}, {"date": "1989-01-20", "close": 2.70835488, "volume": 1168674.0}, {"date": "1989-01-23", "close": 2.73143745, "volume": 9238919.0}, {"date": "1989-01-24", "close": 2.73143745, "volume": 857010.0}, {"date": "1989-01-25", "close": 2.7699084, "volume": 1015312.0}, {"date": "1989-01-26", "close": 2.71604907, "volume": 597854.0}, {"date": "1989-01-27", "close": 2.66218974, "volume": 1107849.0}, {"date": "1989-01-30", "close": 2.66218974, "volume": null}, {"date": "1989-01-31", "close": 2.70835488, "volume": 1044424.0}, {"date": "1989-02-01", "close": 2.6160246, "volume": 591485.0}, {"date": "1989-02-02", "close": 2.60833041, "volume": 493229.0}, {"date": "1989-02-03", "close": 2.63141298, "volume": 177667.0}, {"date": "1989-02-06", "close": 2.60833041, "volume": 521692.0}, {"date": "1989-02-07", "close": 2.58524784, "volume": 1774326.0}, {"date": "1989-02-08", "close": 2.56216527, "volume": 713785.0}, {"date": "1989-02-09", "close": 2.60833041, "volume": 463727.0}, {"date": "1989-02-10", "close": 2.60833041, "volume": null}, {"date": "1989-02-13", "close": 2.55447108, "volume": 665177.0}, {"date": "1989-02-14", "close": 2.60833041, "volume": 544047.0}, {"date": "1989-02-15", "close": 2.56985946, "volume": 455279.0}, {"date": "1989-02-16", "close": 2.55447108, "volume": 2217127.0}, {"date": "1989-02-17", "close": 2.55447108, "volume": 1120196.0}, {"date": "1989-02-20", "close": 2.59294203, "volume": 923554.0}, {"date": "1989-02-21", "close": 2.64680136, "volume": 3433240.0}, {"date": "1989-02-22", "close": 2.70835488, "volume": 2732061.0}, {"date": "1989-02-23", "close": 2.68527231, "volume": 4448421.0}, {"date": "1989-02-24", "close": 2.73143745, "volume": 12289533.0}, {"date": "1989-02-27", "close": 2.64680136, "volume": 528841.0}, {"date": "1989-02-28", "close": 2.6929665, "volume": 199631.0}, {"date": "1989-03-01", "close": 2.71604907, "volume": 649971.0}, {"date": "1989-03-02", "close": 2.73913164, "volume": 493619.0}, {"date": "1989-03-03", "close": 2.76221421, "volume": 260456.0}, {"date": "1989-03-06", "close": 2.85454449, "volume": 2239092.0}, {"date": "1989-03-07", "close": 2.83146192, "volume": 2654990.0}, {"date": "1989-03-08", "close": 2.73143745, "volume": 2515145.0}, {"date": "1989-03-09", "close": 2.68527231, "volume": 594994.0}, {"date": "1989-03-10", "close": 2.71604907, "volume": 337527.0}, {"date": "1989-03-13", "close": 2.73143745, "volume": 835566.0}, {"date": "1989-03-14", "close": 2.74682583, "volume": 373139.0}, {"date": "1989-03-15", "close": 2.73143745, "volume": 929273.0}, {"date": "1989-03-16", "close": 2.79299097, "volume": 935771.0}, {"date": "1989-03-17", "close": 2.82376773, "volume": 422787.0}, {"date": "1989-03-20", "close": 2.80837935, "volume": 537029.0}, {"date": "1989-03-21", "close": 2.82376773, "volume": 596814.0}, {"date": "1989-03-22", "close": 2.83146192, "volume": 257207.0}, {"date": "1989-03-23", "close": 2.88532125, "volume": 322711.0}, {"date": "1989-03-24", "close": 2.88532125, "volume": null}, {"date": "1989-03-27", "close": 2.88532125, "volume": null}, {"date": "1989-03-28", "close": 2.88532125, "volume": 120610.0}, {"date": "1989-03-29", "close": 2.85454449, "volume": 332069.0}, {"date": "1989-03-30", "close": 2.83915611, "volume": 696889.0}, {"date": "1989-03-31", "close": 2.83915611, "volume": 633075.0}, {"date": "1989-04-03", "close": 2.83915611, "volume": 941490.0}, {"date": "1989-04-04", "close": 2.77760259, "volume": 2133298.0}, {"date": "1989-04-05", "close": 2.75452002, "volume": 1992412.0}, {"date": "1989-04-06", "close": 2.77760259, "volume": 483222.0}, {"date": "1989-04-07", "close": 2.77760259, "volume": 904839.0}, {"date": "1989-04-10", "close": 2.73143745, "volume": 622418.0}, {"date": "1989-04-11", "close": 2.73913164, "volume": 655040.0}, {"date": "1989-04-12", "close": 2.73913164, "volume": 1015961.0}, {"date": "1989-04-13", "close": 2.75452002, "volume": 1204155.0}, {"date": "1989-04-14", "close": 2.71604907, "volume": 1210914.0}, {"date": "1989-04-17", "close": 2.71604907, "volume": 330379.0}, {"date": "1989-04-18", "close": 2.7699084, "volume": 513244.0}, {"date": "1989-04-19", "close": 2.90070963, "volume": 1448106.0}, {"date": "1989-04-20", "close": 2.90840382, "volume": 1671521.0}, {"date": "1989-04-21", "close": 2.90070963, "volume": 677004.0}, {"date": "1989-04-24", "close": 2.93148639, "volume": 711316.0}, {"date": "1989-04-25", "close": 2.93148639, "volume": null}, {"date": "1989-04-26", "close": 2.96995734, "volume": 363131.0}, {"date": "1989-04-27", "close": 2.98534572, "volume": 1088484.0}, {"date": "1989-04-28", "close": 2.97765153, "volume": 1343351.0}, {"date": "1989-05-01", "close": 2.96226315, "volume": 637884.0}, {"date": "1989-05-02", "close": 2.93148639, "volume": 317122.0}, {"date": "1989-05-03", "close": 2.90070963, "volume": 782409.0}, {"date": "1989-05-04", "close": 2.93148639, "volume": 1968758.0}, {"date": "1989-05-05", "close": 2.90070963, "volume": 3811577.0}, {"date": "1989-05-08", "close": 2.90070963, "volume": 1640848.0}, {"date": "1989-05-09", "close": 2.82376773, "volume": 6037153.0}, {"date": "1989-05-10", "close": 2.76221421, "volume": 7967310.0}, {"date": "1989-05-11", "close": 2.73913164, "volume": 1496584.0}, {"date": "1989-05-12", "close": 2.77760259, "volume": 748357.0}, {"date": "1989-05-15", "close": 2.83915611, "volume": 665567.0}, {"date": "1989-05-16", "close": 2.75452002, "volume": 1430690.0}, {"date": "1989-05-17", "close": 2.75452002, "volume": 803463.0}, {"date": "1989-05-18", "close": 2.77760259, "volume": 1046764.0}, {"date": "1989-05-19", "close": 2.75452002, "volume": 232513.0}, {"date": "1989-05-22", "close": 2.83146192, "volume": 2171639.0}, {"date": "1989-05-23", "close": 2.83146192, "volume": 2540748.0}, {"date": "1989-05-24", "close": 2.83915611, "volume": 2022695.0}, {"date": "1989-05-25", "close": 2.81607354, "volume": 1379223.0}, {"date": "1989-05-26", "close": 2.77760259, "volume": 2549326.0}, {"date": "1989-05-29", "close": 2.80837935, "volume": 280861.0}, {"date": "1989-05-30", "close": 2.79299097, "volume": 669076.0}, {"date": "1989-05-31", "close": 2.77760259, "volume": 534299.0}, {"date": "1989-06-01", "close": 2.79299097, "volume": 326090.0}, {"date": "1989-06-02", "close": 2.79299097, "volume": 433574.0}, {"date": "1989-06-05", "close": 2.79299097, "volume": 672196.0}, {"date": "1989-06-06", "close": 2.75452002, "volume": 516754.0}, {"date": "1989-06-07", "close": 2.75452002, "volume": 262796.0}, {"date": "1989-06-08", "close": 2.70835488, "volume": 105794.0}, {"date": "1989-06-09", "close": 2.73913164, "volume": 174417.0}, {"date": "1989-06-12", "close": 2.73913164, "volume": null}, {"date": "1989-06-13", "close": 2.71604907, "volume": 409920.0}, {"date": "1989-06-14", "close": 2.71604907, "volume": 1018301.0}, {"date": "1989-06-15", "close": 2.71604907, "volume": 377168.0}, {"date": "1989-06-16", "close": 2.70835488, "volume": 319332.0}, {"date": "1989-06-19", "close": 2.70835488, "volume": 624887.0}, {"date": "1989-06-20", "close": 2.72374326, "volume": 862469.0}, {"date": "1989-06-21", "close": 2.72374326, "volume": 416678.0}, {"date": "1989-06-22", "close": 2.70835488, "volume": 227704.0}, {"date": "1989-06-23", "close": 2.70835488, "volume": 415638.0}, {"date": "1989-06-26", "close": 2.70066069, "volume": 148164.0}, {"date": "1989-06-27", "close": 2.71604907, "volume": 403551.0}, {"date": "1989-06-28", "close": 2.74682583, "volume": 590186.0}, {"date": "1989-06-29", "close": 2.76221421, "volume": 2077802.0}, {"date": "1989-06-30", "close": 2.76221421, "volume": 2238572.0}, {"date": "1989-07-03", "close": 2.79299097, "volume": 493359.0}, {"date": "1989-07-04", "close": 2.79299097, "volume": 343246.0}, {"date": "1989-07-05", "close": 2.83146192, "volume": 2620939.0}, {"date": "1989-07-06", "close": 2.88532125, "volume": 1201816.0}, {"date": "1989-07-07", "close": 2.94687477, "volume": 2802894.0}, {"date": "1989-07-10", "close": 2.91609801, "volume": 494009.0}, {"date": "1989-07-11", "close": 2.93148639, "volume": 520133.0}, {"date": "1989-07-12", "close": 2.94687477, "volume": 463207.0}, {"date": "1989-07-13", "close": 2.9237922, "volume": 680773.0}, {"date": "1989-07-14", "close": 2.93148639, "volume": 1221571.0}, {"date": "1989-07-17", "close": 2.96226315, "volume": 270464.0}, {"date": "1989-07-18", "close": 2.93148639, "volume": 517013.0}, {"date": "1989-07-19", "close": 2.91609801, "volume": 242131.0}, {"date": "1989-07-20", "close": 2.98534572, "volume": 2981081.0}, {"date": "1989-07-21", "close": 2.98534572, "volume": 1604457.0}, {"date": "1989-07-24", "close": 2.98534572, "volume": 466586.0}, {"date": "1989-07-25", "close": 2.97765153, "volume": 377818.0}, {"date": "1989-07-26", "close": 2.91609801, "volume": 754985.0}, {"date": "1989-07-27", "close": 2.90840382, "volume": 1903774.0}, {"date": "1989-07-28", "close": 2.88532125, "volume": 228094.0}, {"date": "1989-07-31", "close": 2.86223868, "volume": 453979.0}, {"date": "1989-08-01", "close": 2.86993287, "volume": 798005.0}, {"date": "1989-08-02", "close": 2.90840382, "volume": 694940.0}, {"date": "1989-08-03", "close": 2.9237922, "volume": 1681139.0}, {"date": "1989-08-04", "close": 2.94687477, "volume": 1351669.0}, {"date": "1989-08-07", "close": 2.94687477, "volume": 666477.0}, {"date": "1989-08-08", "close": 2.98534572, "volume": 1997221.0}, {"date": "1989-08-09", "close": 3.04689924, "volume": 4634276.0}, {"date": "1989-08-10", "close": 3.00842829, "volume": 1678929.0}, {"date": "1989-08-11", "close": 3.02381667, "volume": 832186.0}, {"date": "1989-08-14", "close": 3.03920505, "volume": 465286.0}, {"date": "1989-08-15", "close": 3.00842829, "volume": 757325.0}, {"date": "1989-08-16", "close": 3.03920505, "volume": 630736.0}, {"date": "1989-08-17", "close": 3.02381667, "volume": 168569.0}, {"date": "1989-08-18", "close": 3.00842829, "volume": 405631.0}, {"date": "1989-08-21", "close": 3.00842829, "volume": 639703.0}, {"date": "1989-08-22", "close": 3.02381667, "volume": 3025660.0}, {"date": "1989-08-23", "close": 3.02381667, "volume": 3458194.0}, {"date": "1989-08-24", "close": 3.03920505, "volume": 10151556.0}, {"date": "1989-08-25", "close": 3.11614695, "volume": 64197011.0}, {"date": "1989-08-28", "close": 3.24694818, "volume": 1949133.0}, {"date": "1989-08-29", "close": 3.20847723, "volume": 1263941.0}, {"date": "1989-08-30", "close": 3.20847723, "volume": 7010744.0}, {"date": "1989-08-31", "close": 3.28541913, "volume": 8067126.0}, {"date": "1989-09-01", "close": 3.24694818, "volume": 1879080.0}, {"date": "1989-09-04", "close": 3.2315598, "volume": 3119.0}, {"date": "1989-09-05", "close": 3.20847723, "volume": 3422712.0}, {"date": "1989-09-06", "close": 3.2315598, "volume": 1842949.0}, {"date": "1989-09-07", "close": 3.2315598, "volume": 858830.0}, {"date": "1989-09-08", "close": 3.21617142, "volume": 652960.0}, {"date": "1989-09-11", "close": 3.20847723, "volume": 682463.0}, {"date": "1989-09-12", "close": 3.17000628, "volume": 440332.0}, {"date": "1989-09-13", "close": 3.14692371, "volume": 537938.0}, {"date": "1989-09-14", "close": 3.13153533, "volume": 2045310.0}, {"date": "1989-09-15", "close": 3.17000628, "volume": 439293.0}, {"date": "1989-09-18", "close": 3.20078304, "volume": 933042.0}, {"date": "1989-09-19", "close": 3.19308885, "volume": 503887.0}, {"date": "1989-09-20", "close": 3.18539466, "volume": 908998.0}, {"date": "1989-09-21", "close": 3.17000628, "volume": 1589511.0}, {"date": "1989-09-22", "close": 3.17000628, "volume": 602533.0}, {"date": "1989-09-25", "close": 3.11614695, "volume": 415118.0}, {"date": "1989-09-26", "close": 3.1546179, "volume": 365731.0}, {"date": "1989-09-27", "close": 3.14692371, "volume": 838165.0}, {"date": "1989-09-28", "close": 3.13922952, "volume": 492839.0}, {"date": "1989-09-29", "close": 3.13153533, "volume": 429805.0}, {"date": "1989-10-02", "close": 3.13922952, "volume": 106184.0}, {"date": "1989-10-03", "close": 3.20847723, "volume": 593175.0}, {"date": "1989-10-04", "close": 3.2315598, "volume": 593045.0}, {"date": "1989-10-05", "close": 3.22386561, "volume": 1194148.0}, {"date": "1989-10-06", "close": 3.20078304, "volume": 291519.0}, {"date": "1989-10-09", "close": 3.20847723, "volume": 1739494.0}, {"date": "1989-10-10", "close": 3.18539466, "volume": 266305.0}, {"date": "1989-10-11", "close": 3.1546179, "volume": 720024.0}, {"date": "1989-10-12", "close": 3.13922952, "volume": 1029608.0}, {"date": "1989-10-13", "close": 3.1546179, "volume": 4218248.0}, {"date": "1989-10-16", "close": 2.96226315, "volume": 2352424.0}, {"date": "1989-10-17", "close": 3.03920505, "volume": 2737000.0}, {"date": "1989-10-18", "close": 2.91609801, "volume": 8769344.0}, {"date": "1989-10-19", "close": 2.96226315, "volume": 2750647.0}, {"date": "1989-10-20", "close": 2.96995734, "volume": 1090823.0}, {"date": "1989-10-23", "close": 2.98534572, "volume": 1062360.0}, {"date": "1989-10-24", "close": 2.94687477, "volume": 1875961.0}, {"date": "1989-10-25", "close": 2.90840382, "volume": 560423.0}, {"date": "1989-10-26", "close": 2.94687477, "volume": 321021.0}, {"date": "1989-10-27", "close": 2.93148639, "volume": 234723.0}, {"date": "1989-10-30", "close": 2.93148639, "volume": 157002.0}, {"date": "1989-10-31", "close": 2.94687477, "volume": 824778.0}, {"date": "1989-11-01", "close": 2.96226315, "volume": 294508.0}, {"date": "1989-11-02", "close": 2.98534572, "volume": 448780.0}, {"date": "1989-11-03", "close": 3.00842829, "volume": 497778.0}, {"date": "1989-11-06", "close": 2.98534572, "volume": 331939.0}, {"date": "1989-11-07", "close": 2.99303991, "volume": 319202.0}, {"date": "1989-11-08", "close": 2.99303991, "volume": 628526.0}, {"date": "1989-11-09", "close": 2.99303991, "volume": 814771.0}, {"date": "1989-11-10", "close": 2.96995734, "volume": 524942.0}, {"date": "1989-11-13", "close": 2.96226315, "volume": 2107824.0}, {"date": "1989-11-14", "close": 2.96995734, "volume": 332849.0}, {"date": "1989-11-15", "close": 2.96226315, "volume": 469575.0}, {"date": "1989-11-16", "close": 2.94687477, "volume": 921994.0}, {"date": "1989-11-17", "close": 2.96226315, "volume": 929533.0}, {"date": "1989-11-20", "close": 2.89301544, "volume": 108519025.0}, {"date": "1989-11-21", "close": 2.90070963, "volume": 11167387.0}, {"date": "1989-11-22", "close": 2.90070963, "volume": 2246240.0}, {"date": "1989-11-23", "close": 2.89301544, "volume": 3434800.0}, {"date": "1989-11-24", "close": 2.86993287, "volume": 1227290.0}, {"date": "1989-11-27", "close": 2.86993287, "volume": 1430430.0}, {"date": "1989-11-28", "close": 2.86223868, "volume": 1674640.0}, {"date": "1989-11-29", "close": 2.83146192, "volume": 1623693.0}, {"date": "1989-11-30", "close": 2.80837935, "volume": 237842.0}, {"date": "1989-12-01", "close": 2.82376773, "volume": 294638.0}, {"date": "1989-12-04", "close": 2.85454449, "volume": 655300.0}, {"date": "1989-12-05", "close": 2.80837935, "volume": 771361.0}, {"date": "1989-12-06", "close": 2.81607354, "volume": 382886.0}, {"date": "1989-12-07", "close": 2.83146192, "volume": 885083.0}, {"date": "1989-12-08", "close": 2.85454449, "volume": 1660084.0}, {"date": "1989-12-11", "close": 2.90840382, "volume": 1846848.0}, {"date": "1989-12-12", "close": 2.90840382, "volume": 1398458.0}, {"date": "1989-12-13", "close": 2.94687477, "volume": 1937046.0}, {"date": "1989-12-14", "close": 2.94687477, "volume": 810352.0}, {"date": "1989-12-15", "close": 2.94687477, "volume": 435393.0}, {"date": "1989-12-18", "close": 2.96226315, "volume": 551455.0}, {"date": "1989-12-19", "close": 2.95456896, "volume": 722363.0}, {"date": "1989-12-20", "close": 2.99303991, "volume": 1109279.0}, {"date": "1989-12-21", "close": 2.98534572, "volume": 1011153.0}, {"date": "1989-12-22", "close": 3.04689924, "volume": 2088719.0}, {"date": "1989-12-25", "close": 3.04689924, "volume": null}, {"date": "1989-12-26", "close": 3.04689924, "volume": null}, {"date": "1989-12-27", "close": 3.03920505, "volume": 316473.0}, {"date": "1989-12-28", "close": 3.08537019, "volume": 362481.0}, {"date": "1989-12-29", "close": 3.08537019, "volume": 167789.0}, {"date": "1990-01-01", "close": 3.08537019, "volume": null}, {"date": "1990-01-02", "close": 3.10075857, "volume": 817630.0}, {"date": "1990-01-03", "close": 3.1546179, "volume": 2498769.0}, {"date": "1990-01-04", "close": 3.19308885, "volume": 3611816.0}, {"date": "1990-01-05", "close": 3.21617142, "volume": 6990339.0}, {"date": "1990-01-08", "close": 3.22386561, "volume": 2432745.0}, {"date": "1990-01-09", "close": 3.18539466, "volume": 786048.0}, {"date": "1990-01-10", "close": 3.13922952, "volume": 1188689.0}, {"date": "1990-01-11", "close": 3.13922952, "volume": 1133063.0}, {"date": "1990-01-12", "close": 3.21617142, "volume": 851292.0}, {"date": "1990-01-15", "close": 3.17000628, "volume": 753296.0}, {"date": "1990-01-16", "close": 3.19308885, "volume": 1074057.0}, {"date": "1990-01-17", "close": 3.24694818, "volume": 1468901.0}, {"date": "1990-01-18", "close": 3.26233656, "volume": 2677475.0}, {"date": "1990-01-19", "close": 3.27772494, "volume": 536509.0}, {"date": "1990-01-22", "close": 3.28541913, "volume": 733930.0}, {"date": "1990-01-23", "close": 3.24694818, "volume": 1432639.0}, {"date": "1990-01-24", "close": 3.17000628, "volume": 1184140.0}, {"date": "1990-01-25", "close": 3.20847723, "volume": 1538823.0}, {"date": "1990-01-26", "close": 3.21617142, "volume": 1327885.0}, {"date": "1990-01-29", "close": 3.21617142, "volume": null}, {"date": "1990-01-30", "close": 3.27772494, "volume": 2034912.0}, {"date": "1990-01-31", "close": 3.24694818, "volume": 2864239.0}, {"date": "1990-02-01", "close": 3.27003075, "volume": 2013597.0}, {"date": "1990-02-02", "close": 3.32389008, "volume": 385616.0}, {"date": "1990-02-05", "close": 3.37005522, "volume": 1885709.0}, {"date": "1990-02-06", "close": 3.3854436, "volume": 3839261.0}, {"date": "1990-02-07", "close": 3.33158427, "volume": 3673291.0}, {"date": "1990-02-08", "close": 3.34697265, "volume": 2528921.0}, {"date": "1990-02-09", "close": 3.34697265, "volume": 1852697.0}, {"date": "1990-02-12", "close": 3.36236103, "volume": 1285905.0}, {"date": "1990-02-13", "close": 3.3085017, "volume": 2325391.0}, {"date": "1990-02-14", "close": 3.30080751, "volume": 872477.0}, {"date": "1990-02-15", "close": 3.33927846, "volume": 1339192.0}, {"date": "1990-02-16", "close": 3.40083198, "volume": 833486.0}, {"date": "1990-02-19", "close": 3.43930293, "volume": 918225.0}, {"date": "1990-02-20", "close": 3.43160874, "volume": 425126.0}, {"date": "1990-02-21", "close": 3.40083198, "volume": 1082895.0}, {"date": "1990-02-22", "close": 3.3854436, "volume": 3435839.0}, {"date": "1990-02-23", "close": 3.3085017, "volume": 37768758.0}, {"date": "1990-02-26", "close": 3.17000628, "volume": 3432850.0}, {"date": "1990-02-27", "close": 3.24694818, "volume": 4114273.0}, {"date": "1990-02-28", "close": 3.33927846, "volume": 1076787.0}, {"date": "1990-03-01", "close": 3.33927846, "volume": 1205715.0}, {"date": "1990-03-02", "close": 3.37005522, "volume": 629046.0}, {"date": "1990-03-05", "close": 3.43160874, "volume": 767462.0}, {"date": "1990-03-06", "close": 3.44699712, "volume": 820879.0}, {"date": "1990-03-07", "close": 3.51624483, "volume": 12590409.0}, {"date": "1990-03-08", "close": 3.47777388, "volume": 3234648.0}, {"date": "1990-03-09", "close": 3.48546807, "volume": 1031298.0}, {"date": "1990-03-12", "close": 3.47777388, "volume": 466976.0}, {"date": "1990-03-13", "close": 3.40083198, "volume": 1092643.0}, {"date": "1990-03-14", "close": 3.36236103, "volume": 1027399.0}, {"date": "1990-03-15", "close": 3.41622036, "volume": 2385176.0}, {"date": "1990-03-16", "close": 3.43930293, "volume": 546386.0}, {"date": "1990-03-19", "close": 3.43930293, "volume": 790856.0}, {"date": "1990-03-20", "close": 3.40083198, "volume": 1204545.0}, {"date": "1990-03-21", "close": 3.36236103, "volume": 817890.0}, {"date": "1990-03-22", "close": 3.32389008, "volume": 767202.0}, {"date": "1990-03-23", "close": 3.32389008, "volume": 746667.0}, {"date": "1990-03-26", "close": 3.36236103, "volume": 309454.0}, {"date": "1990-03-27", "close": 3.32389008, "volume": 1040395.0}, {"date": "1990-03-28", "close": 3.35466684, "volume": 932392.0}, {"date": "1990-03-29", "close": 3.32389008, "volume": 1066519.0}, {"date": "1990-03-30", "close": 3.35466684, "volume": 1188299.0}, {"date": "1990-04-02", "close": 3.28541913, "volume": 1271999.0}, {"date": "1990-04-03", "close": 3.28541913, "volume": 947338.0}, {"date": "1990-04-04", "close": 3.29311332, "volume": 365211.0}, {"date": "1990-04-05", "close": 3.26233656, "volume": 1102000.0}, {"date": "1990-04-06", "close": 3.29311332, "volume": 719114.0}, {"date": "1990-04-09", "close": 3.27772494, "volume": 615659.0}, {"date": "1990-04-10", "close": 3.21617142, "volume": 880794.0}, {"date": "1990-04-11", "close": 3.17000628, "volume": 2517484.0}, {"date": "1990-04-12", "close": 3.1546179, "volume": 1331134.0}, {"date": "1990-04-13", "close": 3.1546179, "volume": null}, {"date": "1990-04-16", "close": 3.1546179, "volume": null}, {"date": "1990-04-17", "close": 3.1546179, "volume": 363521.0}, {"date": "1990-04-18", "close": 3.13922952, "volume": 312574.0}, {"date": "1990-04-19", "close": 3.11614695, "volume": 2202051.0}, {"date": "1990-04-20", "close": 3.13153533, "volume": 975541.0}, {"date": "1990-04-23", "close": 3.13922952, "volume": 675445.0}, {"date": "1990-04-24", "close": 3.12384114, "volume": 1220011.0}, {"date": "1990-04-25", "close": 3.12384114, "volume": null}, {"date": "1990-04-26", "close": 3.12384114, "volume": 1377013.0}, {"date": "1990-04-27", "close": 3.13922952, "volume": 1416133.0}, {"date": "1990-04-30", "close": 3.13922952, "volume": 317252.0}, {"date": "1990-05-01", "close": 3.1546179, "volume": 555484.0}, {"date": "1990-05-02", "close": 3.24694818, "volume": 2252089.0}, {"date": "1990-05-03", "close": 3.26233656, "volume": 1565727.0}, {"date": "1990-05-04", "close": 3.26233656, "volume": 1288505.0}, {"date": "1990-05-07", "close": 3.27772494, "volume": 404851.0}, {"date": "1990-05-08", "close": 3.26233656, "volume": 948118.0}, {"date": "1990-05-09", "close": 3.25464237, "volume": 2617170.0}, {"date": "1990-05-10", "close": 3.24694818, "volume": 3117417.0}, {"date": "1990-05-11", "close": 3.2315598, "volume": 2186325.0}, {"date": "1990-05-14", "close": 3.32389008, "volume": 1220271.0}, {"date": "1990-05-15", "close": 3.24694818, "volume": 1701674.0}, {"date": "1990-05-16", "close": 3.27772494, "volume": 2028544.0}, {"date": "1990-05-17", "close": 3.26233656, "volume": 2359183.0}, {"date": "1990-05-18", "close": 3.27003075, "volume": 1886488.0}, {"date": "1990-05-21", "close": 3.24694818, "volume": 1350630.0}, {"date": "1990-05-22", "close": 3.26233656, "volume": 145954.0}, {"date": "1990-05-23", "close": 3.22386561, "volume": 3884879.0}, {"date": "1990-05-24", "close": 3.22386561, "volume": 2288220.0}, {"date": "1990-05-25", "close": 3.28541913, "volume": 125711218.0}, {"date": "1990-05-28", "close": 3.25464237, "volume": 667257.0}, {"date": "1990-05-29", "close": 3.26233656, "volume": 1000105.0}, {"date": "1990-05-30", "close": 3.30080751, "volume": 941750.0}, {"date": "1990-05-31", "close": 3.32389008, "volume": 1086924.0}, {"date": "1990-06-01", "close": 3.35466684, "volume": 1499703.0}, {"date": "1990-06-04", "close": 3.28541913, "volume": 496089.0}, {"date": "1990-06-05", "close": 3.21617142, "volume": 1259262.0}, {"date": "1990-06-06", "close": 3.20078304, "volume": 4312215.0}, {"date": "1990-06-07", "close": 3.13922952, "volume": 1065089.0}, {"date": "1990-06-08", "close": 3.18539466, "volume": 1260951.0}, {"date": "1990-06-11", "close": 3.18539466, "volume": null}, {"date": "1990-06-12", "close": 3.17000628, "volume": 891192.0}, {"date": "1990-06-13", "close": 3.17000628, "volume": 1325546.0}, {"date": "1990-06-14", "close": 3.13922952, "volume": 1193628.0}, {"date": "1990-06-15", "close": 3.13922952, "volume": 939800.0}, {"date": "1990-06-18", "close": 3.14692371, "volume": 1947054.0}, {"date": "1990-06-19", "close": 3.13922952, "volume": 1155807.0}, {"date": "1990-06-20", "close": 3.1546179, "volume": 2468356.0}, {"date": "1990-06-21", "close": 3.1546179, "volume": 528061.0}, {"date": "1990-06-22", "close": 3.13922952, "volume": 2108344.0}, {"date": "1990-06-25", "close": 3.13153533, "volume": 804633.0}, {"date": "1990-06-26", "close": 3.13922952, "volume": 416288.0}, {"date": "1990-06-27", "close": 3.06998181, "volume": 3192539.0}, {"date": "1990-06-28", "close": 3.077676, "volume": 2885034.0}, {"date": "1990-06-29", "close": 3.077676, "volume": 1782384.0}, {"date": "1990-07-02", "close": 3.10075857, "volume": 557953.0}, {"date": "1990-07-03", "close": 3.14692371, "volume": 1640848.0}, {"date": "1990-07-04", "close": 3.18539466, "volume": 1825533.0}, {"date": "1990-07-05", "close": 3.18539466, "volume": 1246005.0}, {"date": "1990-07-06", "close": 3.20847723, "volume": 830367.0}, {"date": "1990-07-09", "close": 3.29311332, "volume": 2309665.0}, {"date": "1990-07-10", "close": 3.27772494, "volume": 1368045.0}, {"date": "1990-07-11", "close": 3.31619589, "volume": 2169689.0}, {"date": "1990-07-12", "close": 3.37774941, "volume": 4804664.0}, {"date": "1990-07-13", "close": 3.36236103, "volume": 1330354.0}, {"date": "1990-07-16", "close": 3.40083198, "volume": 836475.0}, {"date": "1990-07-17", "close": 3.44699712, "volume": 1317098.0}, {"date": "1990-07-18", "close": 3.35466684, "volume": 2123680.0}, {"date": "1990-07-19", "close": 3.3085017, "volume": 2119911.0}, {"date": "1990-07-20", "close": 3.34697265, "volume": 1405606.0}, {"date": "1990-07-23", "close": 3.36236103, "volume": 2162541.0}, {"date": "1990-07-24", "close": 3.34697265, "volume": 1074707.0}, {"date": "1990-07-25", "close": 3.40083198, "volume": 1642928.0}, {"date": "1990-07-26", "close": 3.37005522, "volume": 1185180.0}, {"date": "1990-07-27", "close": 3.40083198, "volume": 842714.0}, {"date": "1990-07-30", "close": 3.3854436, "volume": 1147749.0}, {"date": "1990-07-31", "close": 3.40083198, "volume": 1912742.0}, {"date": "1990-08-01", "close": 3.43160874, "volume": 877805.0}, {"date": "1990-08-02", "close": 3.59318673, "volume": 3213074.0}, {"date": "1990-08-03", "close": 3.58549254, "volume": 9220594.0}, {"date": "1990-08-06", "close": 3.66243444, "volume": 10010800.0}, {"date": "1990-08-07", "close": 3.70090539, "volume": 3215023.0}, {"date": "1990-08-08", "close": 3.73168215, "volume": 4829878.0}, {"date": "1990-08-09", "close": 3.85478919, "volume": 5830633.0}, {"date": "1990-08-10", "close": 3.80862405, "volume": 2343197.0}, {"date": "1990-08-13", "close": 3.73937634, "volume": 3062571.0}, {"date": "1990-08-14", "close": 3.73168215, "volume": 1867513.0}, {"date": "1990-08-15", "close": 3.70090539, "volume": 1018691.0}, {"date": "1990-08-16", "close": 3.72398796, "volume": 2289780.0}, {"date": "1990-08-17", "close": 3.70090539, "volume": 3816386.0}, {"date": "1990-08-20", "close": 3.77784729, "volume": 3550341.0}, {"date": "1990-08-21", "close": 3.79323567, "volume": 1682698.0}, {"date": "1990-08-22", "close": 3.91634271, "volume": 2298488.0}, {"date": "1990-08-23", "close": 3.80862405, "volume": 2784699.0}, {"date": "1990-08-24", "close": 3.87017757, "volume": 7529967.0}, {"date": "1990-08-27", "close": 3.85478919, "volume": 1789792.0}, {"date": "1990-08-28", "close": 3.77784729, "volume": 1902864.0}, {"date": "1990-08-29", "close": 3.77784729, "volume": 1598479.0}, {"date": "1990-08-30", "close": 3.75476472, "volume": 2751297.0}, {"date": "1990-08-31", "close": 3.81964327, "volume": 12625443.0}, {"date": "1990-09-03", "close": 3.921605, "volume": 598479.0}, {"date": "1990-09-04", "close": 3.921605, "volume": 411184.0}, {"date": "1990-09-05", "close": 3.921605, "volume": 237913.0}, {"date": "1990-09-06", "close": 3.96866426, "volume": 683394.0}, {"date": "1990-09-07", "close": 4.0000371, "volume": 566860.0}, {"date": "1990-09-10", "close": 4.0000371, "volume": 922454.0}, {"date": "1990-09-11", "close": 3.921605, "volume": 435026.0}, {"date": "1990-09-12", "close": 3.89023216, "volume": 925259.0}, {"date": "1990-09-13", "close": 3.88238895, "volume": 652794.0}, {"date": "1990-09-14", "close": 3.8431729, "volume": 481308.0}, {"date": "1990-09-17", "close": 3.88238895, "volume": 529630.0}, {"date": "1990-09-18", "close": 3.98435068, "volume": 642212.0}, {"date": "1990-09-19", "close": 3.95297784, "volume": 890324.0}, {"date": "1990-09-20", "close": 3.93729142, "volume": 1160877.0}, {"date": "1990-09-21", "close": 3.921605, "volume": 439871.0}, {"date": "1990-09-24", "close": 3.98435068, "volume": 1083995.0}, {"date": "1990-09-25", "close": 4.10984204, "volume": 1422377.0}, {"date": "1990-09-26", "close": 4.09415562, "volume": 727636.0}, {"date": "1990-09-27", "close": 4.06278278, "volume": 399454.0}, {"date": "1990-09-28", "close": 4.0784692, "volume": 521088.0}, {"date": "1990-10-01", "close": 4.06278278, "volume": 1071118.0}, {"date": "1990-10-02", "close": 3.93729142, "volume": 2134840.0}, {"date": "1990-10-03", "close": 3.88238895, "volume": 1732071.0}, {"date": "1990-10-04", "close": 3.88238895, "volume": 249260.0}, {"date": "1990-10-05", "close": 3.87454574, "volume": 1019353.0}, {"date": "1990-10-08", "close": 3.85885932, "volume": 1204354.0}, {"date": "1990-10-09", "close": 3.85885932, "volume": 752243.0}, {"date": "1990-10-10", "close": 3.921605, "volume": 1693312.0}, {"date": "1990-10-11", "close": 3.921605, "volume": 990283.0}, {"date": "1990-10-12", "close": 3.87454574, "volume": 662484.0}, {"date": "1990-10-15", "close": 3.74121117, "volume": 913402.0}, {"date": "1990-10-16", "close": 3.75689759, "volume": 1590420.0}, {"date": "1990-10-17", "close": 3.6863087, "volume": 6810604.0}, {"date": "1990-10-18", "close": 3.67062228, "volume": 1316170.0}, {"date": "1990-10-19", "close": 3.70199512, "volume": 788708.0}, {"date": "1990-10-22", "close": 3.66277907, "volume": 2311809.0}, {"date": "1990-10-23", "close": 3.69415191, "volume": 1357097.0}, {"date": "1990-10-24", "close": 3.64709265, "volume": 1587743.0}, {"date": "1990-10-25", "close": 3.6863087, "volume": 1814436.0}, {"date": "1990-10-26", "close": 3.67062228, "volume": 1410774.0}, {"date": "1990-10-29", "close": 3.6863087, "volume": 3368136.0}, {"date": "1990-10-30", "close": 3.65493586, "volume": 664906.0}, {"date": "1990-10-31", "close": 3.64709265, "volume": 815227.0}, {"date": "1990-11-01", "close": 3.62356302, "volume": 1793526.0}, {"date": "1990-11-02", "close": 3.59219018, "volume": 745868.0}, {"date": "1990-11-05", "close": 3.59219018, "volume": 1255098.0}, {"date": "1990-11-06", "close": 3.58434697, "volume": 1187906.0}, {"date": "1990-11-07", "close": 3.56866055, "volume": 2534549.0}, {"date": "1990-11-08", "close": 3.56866055, "volume": 1548856.0}, {"date": "1990-11-09", "close": 3.56866055, "volume": 1061683.0}, {"date": "1990-11-12", "close": 3.56866055, "volume": 494058.0}, {"date": "1990-11-13", "close": 3.56081734, "volume": 887264.0}, {"date": "1990-11-14", "close": 3.53728771, "volume": 2132800.0}, {"date": "1990-11-15", "close": 3.52160129, "volume": 1698029.0}, {"date": "1990-11-16", "close": 3.5294445, "volume": 1547581.0}, {"date": "1990-11-19", "close": 3.5294445, "volume": 2184820.0}, {"date": "1990-11-20", "close": 3.5294445, "volume": 963636.0}, {"date": "1990-11-21", "close": 3.52160129, "volume": 977916.0}, {"date": "1990-11-22", "close": 3.50591487, "volume": 2511599.0}, {"date": "1990-11-23", "close": 3.51375808, "volume": 1826548.0}, {"date": "1990-11-26", "close": 3.45885561, "volume": 6305709.0}, {"date": "1990-11-27", "close": 3.46669882, "volume": 3592789.0}, {"date": "1990-11-28", "close": 3.47454203, "volume": 1607633.0}, {"date": "1990-11-29", "close": 3.46669882, "volume": 1373927.0}, {"date": "1990-11-30", "close": 3.43532598, "volume": 2472330.0}, {"date": "1990-12-03", "close": 3.3725803, "volume": 610719.0}, {"date": "1990-12-04", "close": 3.34905067, "volume": 1655827.0}, {"date": "1990-12-05", "close": 3.36473709, "volume": 2863113.0}, {"date": "1990-12-06", "close": 3.38826672, "volume": 1459479.0}, {"date": "1990-12-07", "close": 3.3725803, "volume": 1908147.0}, {"date": "1990-12-10", "close": 3.35689388, "volume": 997423.0}, {"date": "1990-12-11", "close": 3.27061857, "volume": 903457.0}, {"date": "1990-12-12", "close": 3.23924573, "volume": 1000866.0}, {"date": "1990-12-13", "close": 3.2157161, "volume": 930614.0}, {"date": "1990-12-14", "close": 3.24708894, "volume": 1673167.0}, {"date": "1990-12-17", "close": 3.22355931, "volume": 1847968.0}, {"date": "1990-12-18", "close": 3.2157161, "volume": 1588890.0}, {"date": "1990-12-19", "close": 3.19218647, "volume": 2142490.0}, {"date": "1990-12-20", "close": 3.16865684, "volume": 943364.0}, {"date": "1990-12-21", "close": 3.11375437, "volume": 274632.0}, {"date": "1990-12-24", "close": 3.11375437, "volume": 1285316.0}, {"date": "1990-12-25", "close": 3.11375437, "volume": null}, {"date": "1990-12-26", "close": 3.11375437, "volume": null}, {"date": "1990-12-27", "close": 3.11375437, "volume": 167661.0}, {"date": "1990-12-28", "close": 3.12944079, "volume": 756323.0}, {"date": "1990-12-31", "close": 3.12944079, "volume": null}, {"date": "1991-01-01", "close": 3.12944079, "volume": null}, {"date": "1991-01-02", "close": 3.10591116, "volume": 2083586.0}, {"date": "1991-01-03", "close": 3.0588519, "volume": 1496836.0}, {"date": "1991-01-04", "close": 2.94904696, "volume": 1900625.0}, {"date": "1991-01-07", "close": 2.97257659, "volume": 1618215.0}, {"date": "1991-01-08", "close": 3.01963585, "volume": 1735004.0}, {"date": "1991-01-09", "close": 2.98826301, "volume": 2139175.0}, {"date": "1991-01-10", "close": 2.97257659, "volume": 1593480.0}, {"date": "1991-01-11", "close": 3.00394943, "volume": 1463304.0}, {"date": "1991-01-14", "close": 2.99610622, "volume": 1394200.0}, {"date": "1991-01-15", "close": 3.01179264, "volume": 826702.0}, {"date": "1991-01-16", "close": 2.99610622, "volume": 542252.0}, {"date": "1991-01-17", "close": 2.95689017, "volume": 1303675.0}, {"date": "1991-01-18", "close": 2.9019877, "volume": 1233424.0}, {"date": "1991-01-21", "close": 2.85492844, "volume": 889304.0}, {"date": "1991-01-22", "close": 2.8235556, "volume": 3499715.0}, {"date": "1991-01-23", "close": 2.84708523, "volume": 901162.0}, {"date": "1991-01-24", "close": 2.92551733, "volume": 456701.0}, {"date": "1991-01-25", "close": 2.89414449, "volume": 2030674.0}, {"date": "1991-01-28", "close": 2.89414449, "volume": null}, {"date": "1991-01-29", "close": 2.86277165, "volume": 183216.0}, {"date": "1991-01-30", "close": 2.83924202, "volume": 1576778.0}, {"date": "1991-01-31", "close": 2.81571239, "volume": 1196576.0}, {"date": "1991-02-01", "close": 2.72943708, "volume": 1595520.0}, {"date": "1991-02-04", "close": 2.6666914, "volume": 3155086.0}, {"date": "1991-02-05", "close": 2.72159387, "volume": 4287785.0}, {"date": "1991-02-06", "close": 2.76865313, "volume": 2036921.0}, {"date": "1991-02-07", "close": 2.9019877, "volume": 1665900.0}, {"date": "1991-02-08", "close": 2.89414449, "volume": 2612833.0}, {"date": "1991-02-11", "close": 2.91767412, "volume": 722153.0}, {"date": "1991-02-12", "close": 2.87061486, "volume": 2202287.0}, {"date": "1991-02-13", "close": 2.8235556, "volume": 1164319.0}, {"date": "1991-02-14", "close": 2.83139881, "volume": 1263131.0}, {"date": "1991-02-15", "close": 2.8235556, "volume": 487045.0}, {"date": "1991-02-18", "close": 2.86277165, "volume": 375357.0}, {"date": "1991-02-19", "close": 2.8235556, "volume": 1123392.0}, {"date": "1991-02-20", "close": 2.76080992, "volume": 1772616.0}, {"date": "1991-02-21", "close": 2.69022103, "volume": 1166104.0}, {"date": "1991-02-22", "close": 2.69022103, "volume": 5140880.0}, {"date": "1991-02-25", "close": 2.70590745, "volume": 2918448.0}, {"date": "1991-02-26", "close": 2.7451235, "volume": 1997524.0}, {"date": "1991-02-27", "close": 2.81571239, "volume": 2807141.0}, {"date": "1991-02-28", "close": 2.96473338, "volume": 5278451.0}, {"date": "1991-03-01", "close": 3.03532227, "volume": 4241121.0}, {"date": "1991-03-04", "close": 3.01179264, "volume": 4781716.0}, {"date": "1991-03-05", "close": 3.01179264, "volume": 3616249.0}, {"date": "1991-03-06", "close": 3.04316548, "volume": 2936808.0}, {"date": "1991-03-07", "close": 2.96473338, "volume": 2141725.0}, {"date": "1991-03-08", "close": 2.97257659, "volume": 1999181.0}, {"date": "1991-03-11", "close": 2.94904696, "volume": 1018333.0}, {"date": "1991-03-12", "close": 2.9804198, "volume": 865972.0}, {"date": "1991-03-13", "close": 2.97257659, "volume": 558955.0}, {"date": "1991-03-14", "close": 2.93336054, "volume": 2545896.0}, {"date": "1991-03-15", "close": 2.90983091, "volume": 289550.0}, {"date": "1991-03-18", "close": 2.94120375, "volume": 589810.0}, {"date": "1991-03-19", "close": 2.92551733, "volume": 2157917.0}, {"date": "1991-03-20", "close": 2.87061486, "volume": 1167762.0}, {"date": "1991-03-21", "close": 2.85492844, "volume": 1051228.0}, {"date": "1991-03-22", "close": 2.83924202, "volume": 907154.0}, {"date": "1991-03-25", "close": 2.8235556, "volume": 1133082.0}, {"date": "1991-03-26", "close": 2.76080992, "volume": 1751579.0}, {"date": "1991-03-27", "close": 2.72159387, "volume": 1320123.0}, {"date": "1991-03-28", "close": 2.69806424, "volume": 1968454.0}, {"date": "1991-03-29", "close": 2.69806424, "volume": null}, {"date": "1991-04-01", "close": 2.69806424, "volume": null}, {"date": "1991-04-02", "close": 2.6666914, "volume": 2343301.0}, {"date": "1991-04-03", "close": 2.6666914, "volume": 2348656.0}, {"date": "1991-04-04", "close": 2.6666914, "volume": 2512747.0}, {"date": "1991-04-05", "close": 2.73728029, "volume": 523510.0}, {"date": "1991-04-08", "close": 2.78433955, "volume": 451218.0}, {"date": "1991-04-09", "close": 2.83139881, "volume": 212541.0}, {"date": "1991-04-10", "close": 2.84708523, "volume": 3291254.0}, {"date": "1991-04-11", "close": 2.8235556, "volume": 313392.0}, {"date": "1991-04-12", "close": 2.80002597, "volume": 373699.0}, {"date": "1991-04-15", "close": 2.84708523, "volume": 682246.0}, {"date": "1991-04-16", "close": 2.9019877, "volume": 1288631.0}, {"date": "1991-04-17", "close": 2.9019877, "volume": 4232833.0}, {"date": "1991-04-18", "close": 2.8235556, "volume": 2868341.0}, {"date": "1991-04-19", "close": 2.8235556, "volume": 1816476.0}, {"date": "1991-04-22", "close": 2.8235556, "volume": 1740741.0}, {"date": "1991-04-23", "close": 2.81571239, "volume": 339529.0}, {"date": "1991-04-24", "close": 2.79218276, "volume": 863422.0}, {"date": "1991-04-25", "close": 2.79218276, "volume": null}, {"date": "1991-04-26", "close": 2.75296671, "volume": 2296254.0}, {"date": "1991-04-29", "close": 2.8235556, "volume": 1410137.0}, {"date": "1991-04-30", "close": 2.76865313, "volume": 470853.0}, {"date": "1991-05-01", "close": 2.76865313, "volume": 1211876.0}, {"date": "1991-05-02", "close": 2.78433955, "volume": 1256501.0}, {"date": "1991-05-03", "close": 2.8235556, "volume": 713738.0}, {"date": "1991-05-06", "close": 2.80002597, "volume": 957134.0}, {"date": "1991-05-07", "close": 2.80002597, "volume": 2155113.0}, {"date": "1991-05-08", "close": 2.80002597, "volume": 2303649.0}, {"date": "1991-05-09", "close": 2.79218276, "volume": 901162.0}, {"date": "1991-05-10", "close": 2.8235556, "volume": 765885.0}, {"date": "1991-05-13", "close": 2.83924202, "volume": 3079861.0}, {"date": "1991-05-14", "close": 2.86277165, "volume": 768818.0}, {"date": "1991-05-15", "close": 2.87061486, "volume": 2903786.0}, {"date": "1991-05-16", "close": 2.92551733, "volume": 2332463.0}, {"date": "1991-05-17", "close": 2.94904696, "volume": 851947.0}, {"date": "1991-05-20", "close": 2.92551733, "volume": 1157562.0}, {"date": "1991-05-21", "close": 2.93336054, "volume": 896827.0}, {"date": "1991-05-22", "close": 2.93336054, "volume": null}, {"date": "1991-05-23", "close": 2.95689017, "volume": 898994.0}, {"date": "1991-05-24", "close": 2.92551733, "volume": 1681072.0}, {"date": "1991-05-27", "close": 2.90983091, "volume": 1099550.0}, {"date": "1991-05-28", "close": 2.89414449, "volume": 1068695.0}, {"date": "1991-05-29", "close": 2.78433955, "volume": 1446602.0}, {"date": "1991-05-30", "close": 2.73728029, "volume": 1564538.0}, {"date": "1991-05-31", "close": 2.77649634, "volume": 2590776.0}, {"date": "1991-06-03", "close": 2.76080992, "volume": 502983.0}, {"date": "1991-06-04", "close": 2.76080992, "volume": 1326753.0}, {"date": "1991-06-05", "close": 2.76865313, "volume": 2018179.0}, {"date": "1991-06-06", "close": 2.76080992, "volume": 1035035.0}, {"date": "1991-06-07", "close": 2.76080992, "volume": 959174.0}, {"date": "1991-06-10", "close": 2.76080992, "volume": null}, {"date": "1991-06-11", "close": 2.72943708, "volume": 2552654.0}, {"date": "1991-06-12", "close": 2.7451235, "volume": 616202.0}, {"date": "1991-06-13", "close": 2.7451235, "volume": 1427859.0}, {"date": "1991-06-14", "close": 2.76080992, "volume": 2205602.0}, {"date": "1991-06-17", "close": 2.78433955, "volume": 2947008.0}, {"date": "1991-06-18", "close": 2.71375066, "volume": 2802552.0}, {"date": "1991-06-19", "close": 2.69022103, "volume": 3338684.0}, {"date": "1991-06-20", "close": 2.72159387, "volume": 1924212.0}, {"date": "1991-06-21", "close": 2.70590745, "volume": 1074050.0}, {"date": "1991-06-24", "close": 2.70590745, "volume": 3258360.0}, {"date": "1991-06-25", "close": 2.64316177, "volume": 9344898.0}, {"date": "1991-06-26", "close": 2.65100498, "volume": 2534166.0}, {"date": "1991-06-27", "close": 2.65884819, "volume": 8199194.0}, {"date": "1991-06-28", "close": 2.65100498, "volume": 779273.0}, {"date": "1991-07-01", "close": 2.68237782, "volume": 456828.0}, {"date": "1991-07-02", "close": 2.79218276, "volume": 1073285.0}, {"date": "1991-07-03", "close": 2.76080992, "volume": 1871683.0}, {"date": "1991-07-04", "close": 2.75296671, "volume": 720368.0}, {"date": "1991-07-05", "close": 2.76080992, "volume": 694869.0}, {"date": "1991-07-08", "close": 2.68237782, "volume": 930486.0}, {"date": "1991-07-09", "close": 2.69022103, "volume": 1705552.0}, {"date": "1991-07-10", "close": 2.63531856, "volume": 2007469.0}, {"date": "1991-07-11", "close": 2.61963214, "volume": 7194121.0}, {"date": "1991-07-12", "close": 2.6666914, "volume": 4359695.0}, {"date": "1991-07-15", "close": 2.69806424, "volume": 580502.0}, {"date": "1991-07-16", "close": 2.69022103, "volume": 1031593.0}, {"date": "1991-07-17", "close": 2.67453461, "volume": 481818.0}, {"date": "1991-07-18", "close": 2.69806424, "volume": 878084.0}, {"date": "1991-07-19", "close": 2.78433955, "volume": 933674.0}, {"date": "1991-07-22", "close": 2.80002597, "volume": 1141624.0}, {"date": "1991-07-23", "close": 2.8235556, "volume": 1533173.0}, {"date": "1991-07-24", "close": 2.79218276, "volume": 1519658.0}, {"date": "1991-07-25", "close": 2.76865313, "volume": 405319.0}, {"date": "1991-07-26", "close": 2.76865313, "volume": 841110.0}, {"date": "1991-07-29", "close": 2.76865313, "volume": 311607.0}, {"date": "1991-07-30", "close": 2.80786918, "volume": 215091.0}, {"date": "1991-07-31", "close": 2.79218276, "volume": 365412.0}, {"date": "1991-08-01", "close": 2.77649634, "volume": 293757.0}, {"date": "1991-08-02", "close": 2.7451235, "volume": 670771.0}, {"date": "1991-08-05", "close": 2.7451235, "volume": 722153.0}, {"date": "1991-08-06", "close": 2.72943708, "volume": 1301763.0}, {"date": "1991-08-07", "close": 2.72943708, "volume": 663886.0}, {"date": "1991-08-08", "close": 2.69806424, "volume": 1439972.0}, {"date": "1991-08-09", "close": 2.69022103, "volume": 187678.0}, {"date": "1991-08-12", "close": 2.6666914, "volume": 1177069.0}, {"date": "1991-08-13", "close": 2.62747535, "volume": 1639380.0}, {"date": "1991-08-14", "close": 2.61963214, "volume": 2791332.0}, {"date": "1991-08-15", "close": 2.61178893, "volume": 2311044.0}, {"date": "1991-08-16", "close": 2.64316177, "volume": 975111.0}, {"date": "1991-08-19", "close": 2.54120004, "volume": 1137672.0}, {"date": "1991-08-20", "close": 2.65100498, "volume": 2082821.0}, {"date": "1991-08-21", "close": 2.69022103, "volume": 1734239.0}, {"date": "1991-08-22", "close": 2.65884819, "volume": 807323.0}, {"date": "1991-08-23", "close": 2.62747535, "volume": 510250.0}, {"date": "1991-08-26", "close": 2.59610251, "volume": 1575630.0}, {"date": "1991-08-27", "close": 2.62747535, "volume": 2022641.0}, {"date": "1991-08-28", "close": 2.59610251, "volume": 1576268.0}, {"date": "1991-08-29", "close": 2.57257288, "volume": 2058596.0}, {"date": "1991-08-30", "close": 2.55688646, "volume": 1895652.0}, {"date": "1991-09-02", "close": 2.5098272, "volume": 443441.0}, {"date": "1991-09-03", "close": 2.60394572, "volume": 2710497.0}, {"date": "1991-09-04", "close": 2.65100498, "volume": 1069460.0}, {"date": "1991-09-05", "close": 2.64316177, "volume": 1082082.0}, {"date": "1991-09-06", "close": 2.67453461, "volume": 591722.0}, {"date": "1991-09-09", "close": 2.6666914, "volume": 253978.0}, {"date": "1991-09-10", "close": 2.65884819, "volume": 869669.0}, {"date": "1991-09-11", "close": 2.62747535, "volume": 695761.0}, {"date": "1991-09-12", "close": 2.62747535, "volume": 361714.0}, {"date": "1991-09-13", "close": 2.60394572, "volume": 281262.0}, {"date": "1991-09-16", "close": 2.55688646, "volume": 713611.0}, {"date": "1991-09-17", "close": 2.54120004, "volume": 287127.0}, {"date": "1991-09-18", "close": 2.54904325, "volume": 505660.0}, {"date": "1991-09-19", "close": 2.57257288, "volume": 772515.0}, {"date": "1991-09-20", "close": 2.57257288, "volume": 544930.0}, {"date": "1991-09-23", "close": 2.55688646, "volume": 163581.0}, {"date": "1991-09-24", "close": 2.52551362, "volume": 813187.0}, {"date": "1991-09-25", "close": 2.53335683, "volume": 1006731.0}, {"date": "1991-09-26", "close": 2.52551362, "volume": 1538401.0}, {"date": "1991-09-27", "close": 2.52551362, "volume": 823642.0}, {"date": "1991-09-30", "close": 2.45492473, "volume": 1404017.0}, {"date": "1991-10-01", "close": 2.52551362, "volume": 5529369.0}, {"date": "1991-10-02", "close": 2.52551362, "volume": null}, {"date": "1991-10-03", "close": 2.56472967, "volume": 586367.0}, {"date": "1991-10-04", "close": 2.49414078, "volume": 1860718.0}, {"date": "1991-10-07", "close": 2.47061115, "volume": 669241.0}, {"date": "1991-10-08", "close": 2.47061115, "volume": 1488931.0}, {"date": "1991-10-09", "close": 2.50198399, "volume": 436556.0}, {"date": "1991-10-10", "close": 2.56472967, "volume": 829762.0}, {"date": "1991-10-11", "close": 2.56472967, "volume": 1634790.0}, {"date": "1991-10-14", "close": 2.62747535, "volume": 1265808.0}, {"date": "1991-10-15", "close": 2.73728029, "volume": 5162045.0}, {"date": "1991-10-16", "close": 2.7451235, "volume": 3229290.0}, {"date": "1991-10-17", "close": 2.69806424, "volume": 7084854.0}, {"date": "1991-10-18", "close": 2.69806424, "volume": null}, {"date": "1991-10-21", "close": 2.69806424, "volume": 2176915.0}, {"date": "1991-10-22", "close": 2.6666914, "volume": 2461875.0}, {"date": "1991-10-23", "close": 2.67453461, "volume": 670771.0}, {"date": "1991-10-24", "close": 2.70590745, "volume": 1312090.0}, {"date": "1991-10-25", "close": 2.70590745, "volume": 782333.0}, {"date": "1991-10-28", "close": 2.69806424, "volume": 558955.0}, {"date": "1991-10-29", "close": 2.69022103, "volume": 768180.0}, {"date": "1991-10-30", "close": 2.65100498, "volume": 353809.0}, {"date": "1991-10-31", "close": 2.62747535, "volume": 795338.0}, {"date": "1991-11-01", "close": 2.61178893, "volume": 1599983.0}, {"date": "1991-11-04", "close": 2.61963214, "volume": 182961.0}, {"date": "1991-11-05", "close": 2.62747535, "volume": 999208.0}, {"date": "1991-11-06", "close": 2.57257288, "volume": 499030.0}, {"date": "1991-11-07", "close": 2.53335683, "volume": 1444052.0}, {"date": "1991-11-08", "close": 2.61178893, "volume": 2534804.0}, {"date": "1991-11-11", "close": 2.60394572, "volume": 1387697.0}, {"date": "1991-11-12", "close": 2.55688646, "volume": 1944994.0}, {"date": "1991-11-13", "close": 2.52551362, "volume": 807323.0}, {"date": "1991-11-14", "close": 2.49414078, "volume": 3151006.0}, {"date": "1991-11-15", "close": 2.5098272, "volume": 2599828.0}, {"date": "1991-11-18", "close": 2.4313951, "volume": 3376169.0}, {"date": "1991-11-19", "close": 2.42355189, "volume": 3252750.0}, {"date": "1991-11-20", "close": 2.38433584, "volume": 960704.0}, {"date": "1991-11-21", "close": 2.40002226, "volume": 2637951.0}, {"date": "1991-11-22", "close": 2.44708152, "volume": 1429644.0}, {"date": "1991-11-25", "close": 2.39217905, "volume": 3137108.0}, {"date": "1991-11-26", "close": 2.43923831, "volume": 932909.0}, {"date": "1991-11-27", "close": 2.44708152, "volume": 697929.0}, {"date": "1991-11-28", "close": 2.40002226, "volume": 2191067.0}, {"date": "1991-11-29", "close": 2.42355189, "volume": 2013844.0}, {"date": "1991-12-02", "close": 2.39217905, "volume": 1011066.0}, {"date": "1991-12-03", "close": 2.40002226, "volume": 792533.0}, {"date": "1991-12-04", "close": 2.40002226, "volume": 678166.0}, {"date": "1991-12-05", "close": 2.36864942, "volume": 501070.0}, {"date": "1991-12-06", "close": 2.31374695, "volume": 1074560.0}, {"date": "1991-12-09", "close": 2.31374695, "volume": 702136.0}, {"date": "1991-12-10", "close": 2.26668769, "volume": 938136.0}, {"date": "1991-12-11", "close": 2.29021732, "volume": 1607760.0}, {"date": "1991-12-12", "close": 2.30590374, "volume": 1643077.0}, {"date": "1991-12-13", "close": 2.29806053, "volume": 1603680.0}, {"date": "1991-12-16", "close": 2.2745309, "volume": 1108730.0}, {"date": "1991-12-17", "close": 2.22747164, "volume": 1583535.0}, {"date": "1991-12-18", "close": 2.21962843, "volume": 1592588.0}, {"date": "1991-12-19", "close": 2.15688275, "volume": 2764302.0}, {"date": "1991-12-20", "close": 2.13335312, "volume": 1925870.0}, {"date": "1991-12-23", "close": 2.16472596, "volume": 291717.0}, {"date": "1991-12-24", "close": 2.24315806, "volume": 361332.0}, {"date": "1991-12-25", "close": 2.24315806, "volume": null}, {"date": "1991-12-26", "close": 2.24315806, "volume": null}, {"date": "1991-12-27", "close": 2.28237411, "volume": 470216.0}, {"date": "1991-12-30", "close": 2.29806053, "volume": 1166742.0}, {"date": "1991-12-31", "close": 2.33727658, "volume": 992578.0}, {"date": "1992-01-01", "close": 2.33727658, "volume": null}, {"date": "1992-01-02", "close": 2.29021732, "volume": 726361.0}, {"date": "1992-01-03", "close": 2.29021732, "volume": 552070.0}, {"date": "1992-01-06", "close": 2.352963, "volume": 1118802.0}, {"date": "1992-01-07", "close": 2.29806053, "volume": 999973.0}, {"date": "1992-01-08", "close": 2.25884448, "volume": 647566.0}, {"date": "1992-01-09", "close": 2.14119633, "volume": 4346180.0}, {"date": "1992-01-10", "close": 2.16472596, "volume": 1752216.0}, {"date": "1992-01-13", "close": 2.20394201, "volume": 3586924.0}, {"date": "1992-01-14", "close": 2.21178522, "volume": 1451064.0}, {"date": "1992-01-15", "close": 2.2745309, "volume": 1068568.0}, {"date": "1992-01-16", "close": 2.30590374, "volume": 1301635.0}, {"date": "1992-01-17", "close": 2.29021732, "volume": 1517491.0}, {"date": "1992-01-20", "close": 2.2745309, "volume": 1557653.0}, {"date": "1992-01-21", "close": 2.25100127, "volume": 506553.0}, {"date": "1992-01-22", "close": 2.24315806, "volume": 1001121.0}, {"date": "1992-01-23", "close": 2.22747164, "volume": 519940.0}, {"date": "1992-01-24", "close": 2.22747164, "volume": 689896.0}, {"date": "1992-01-27", "close": 2.22747164, "volume": null}, {"date": "1992-01-28", "close": 2.24315806, "volume": 6252415.0}, {"date": "1992-01-29", "close": 2.24315806, "volume": 820965.0}, {"date": "1992-01-30", "close": 2.22747164, "volume": 449816.0}, {"date": "1992-01-31", "close": 2.21178522, "volume": 431456.0}, {"date": "1992-02-03", "close": 2.21962843, "volume": 222358.0}, {"date": "1992-02-04", "close": 2.22747164, "volume": 2310534.0}, {"date": "1992-02-05", "close": 2.1960988, "volume": 2175002.0}, {"date": "1992-02-06", "close": 2.18041238, "volume": 914677.0}, {"date": "1992-02-07", "close": 2.15688275, "volume": 2381168.0}, {"date": "1992-02-10", "close": 2.14119633, "volume": 764228.0}, {"date": "1992-02-11", "close": 2.17256917, "volume": 2073768.0}, {"date": "1992-02-12", "close": 2.17256917, "volume": 1530751.0}, {"date": "1992-02-13", "close": 2.17256917, "volume": 707108.0}, {"date": "1992-02-14", "close": 2.17256917, "volume": 1059515.0}, {"date": "1992-02-17", "close": 2.18825559, "volume": 515350.0}, {"date": "1992-02-18", "close": 2.1960988, "volume": 2881473.0}, {"date": "1992-02-19", "close": 2.18041238, "volume": 1102227.0}, {"date": "1992-02-20", "close": 2.20394201, "volume": 4637004.0}, {"date": "1992-02-21", "close": 2.22747164, "volume": 642594.0}, {"date": "1992-02-24", "close": 2.1960988, "volume": 1500024.0}, {"date": "1992-02-25", "close": 2.24315806, "volume": 1658887.0}, {"date": "1992-02-26", "close": 2.25884448, "volume": 827977.0}, {"date": "1992-02-27", "close": 2.25884448, "volume": 677274.0}, {"date": "1992-02-28", "close": 2.18041238, "volume": 2494769.0}, {"date": "1992-03-02", "close": 2.18041238, "volume": 625764.0}, {"date": "1992-03-03", "close": 2.18825559, "volume": 548372.0}, {"date": "1992-03-04", "close": 2.17256917, "volume": 363244.0}, {"date": "1992-03-05", "close": 2.16472596, "volume": 1011193.0}, {"date": "1992-03-06", "close": 2.21962843, "volume": 1907510.0}, {"date": "1992-03-09", "close": 2.23531485, "volume": 1105287.0}, {"date": "1992-03-10", "close": 2.23531485, "volume": 752626.0}, {"date": "1992-03-11", "close": 2.24315806, "volume": 1091517.0}, {"date": "1992-03-12", "close": 2.1960988, "volume": 426994.0}, {"date": "1992-03-13", "close": 2.21178522, "volume": 175438.0}, {"date": "1992-03-16", "close": 2.1960988, "volume": 624362.0}, {"date": "1992-03-17", "close": 2.18041238, "volume": 646547.0}, {"date": "1992-03-18", "close": 2.13335312, "volume": 502983.0}, {"date": "1992-03-19", "close": 2.14903954, "volume": 269023.0}, {"date": "1992-03-20", "close": 2.14903954, "volume": 410929.0}, {"date": "1992-03-23", "close": 2.1176667, "volume": 3113776.0}, {"date": "1992-03-24", "close": 2.0392346, "volume": 2328638.0}, {"date": "1992-03-25", "close": 2.04707781, "volume": 1168654.0}, {"date": "1992-03-26", "close": 2.05492102, "volume": 504130.0}, {"date": "1992-03-27", "close": 2.04707781, "volume": 870562.0}, {"date": "1992-03-30", "close": 2.03139139, "volume": 1127855.0}, {"date": "1992-03-31", "close": 2.06276423, "volume": 3810302.0}, {"date": "1992-04-01", "close": 2.04707781, "volume": 2489669.0}, {"date": "1992-04-02", "close": 2.03139139, "volume": 2522564.0}, {"date": "1992-04-03", "close": 2.0392346, "volume": 1775294.0}, {"date": "1992-04-06", "close": 2.07060744, "volume": 1665772.0}, {"date": "1992-04-07", "close": 2.07845065, "volume": 1634790.0}, {"date": "1992-04-08", "close": 2.03139139, "volume": 568135.0}, {"date": "1992-04-09", "close": 2.0392346, "volume": 575020.0}, {"date": "1992-04-10", "close": 2.06276423, "volume": 942216.0}, {"date": "1992-04-13", "close": 2.03139139, "volume": 959174.0}, {"date": "1992-04-14", "close": 2.01570497, "volume": 2693158.0}, {"date": "1992-04-15", "close": 2.06276423, "volume": 323719.0}, {"date": "1992-04-16", "close": 2.05492102, "volume": 2151160.0}, {"date": "1992-04-17", "close": 2.05492102, "volume": null}, {"date": "1992-04-20", "close": 2.05492102, "volume": null}, {"date": "1992-04-21", "close": 2.05492102, "volume": 398561.0}, {"date": "1992-04-22", "close": 2.10198028, "volume": 676381.0}, {"date": "1992-04-23", "close": 2.1176667, "volume": 761295.0}, {"date": "1992-04-24", "close": 2.12550991, "volume": 522745.0}, {"date": "1992-04-27", "close": 2.1176667, "volume": 621684.0}, {"date": "1992-04-28", "close": 2.14119633, "volume": 1231639.0}, {"date": "1992-04-29", "close": 2.1176667, "volume": 2304286.0}, {"date": "1992-04-30", "close": 2.10982349, "volume": 5807954.0}, {"date": "1992-05-01", "close": 2.10982349, "volume": 5641185.0}, {"date": "1992-05-04", "close": 2.10982349, "volume": 864442.0}, {"date": "1992-05-05", "close": 2.1176667, "volume": 3714806.0}, {"date": "1992-05-06", "close": 2.1176667, "volume": 5023963.0}, {"date": "1992-05-07", "close": 2.16472596, "volume": 2284651.0}, {"date": "1992-05-08", "close": 2.18041238, "volume": 2606841.0}, {"date": "1992-05-11", "close": 2.18041238, "volume": 1627267.0}, {"date": "1992-05-12", "close": 2.20394201, "volume": 2274579.0}, {"date": "1992-05-13", "close": 2.21178522, "volume": 2188262.0}, {"date": "1992-05-14", "close": 2.18825559, "volume": 1147234.0}, {"date": "1992-05-15", "close": 2.17256917, "volume": 1004946.0}, {"date": "1992-05-18", "close": 2.21178522, "volume": 686454.0}, {"date": "1992-05-19", "close": 2.20394201, "volume": 1019353.0}, {"date": "1992-05-20", "close": 2.21962843, "volume": 1922172.0}, {"date": "1992-05-21", "close": 2.16472596, "volume": 5624228.0}, {"date": "1992-05-22", "close": 2.17256917, "volume": 3443998.0}, {"date": "1992-05-25", "close": 2.16472596, "volume": 1006221.0}, {"date": "1992-05-26", "close": 2.16472596, "volume": 2695198.0}, {"date": "1992-05-27", "close": 2.14119633, "volume": 12300958.0}, {"date": "1992-05-28", "close": 2.14119633, "volume": 1923320.0}, {"date": "1992-05-29", "close": 2.13335312, "volume": 4916864.0}, {"date": "1992-06-01", "close": 2.14119633, "volume": 1948819.0}, {"date": "1992-06-02", "close": 2.12550991, "volume": 1269633.0}, {"date": "1992-06-03", "close": 2.13335312, "volume": 830400.0}, {"date": "1992-06-04", "close": 2.14119633, "volume": 2280444.0}, {"date": "1992-06-05", "close": 2.15688275, "volume": 704813.0}, {"date": "1992-06-08", "close": 2.15688275, "volume": null}, {"date": "1992-06-09", "close": 2.16472596, "volume": 541870.0}, {"date": "1992-06-10", "close": 2.17256917, "volume": 996021.0}, {"date": "1992-06-11", "close": 2.16472596, "volume": 767415.0}, {"date": "1992-06-12", "close": 2.13335312, "volume": 274250.0}, {"date": "1992-06-15", "close": 2.13335312, "volume": 595674.0}, {"date": "1992-06-16", "close": 2.1176667, "volume": 545567.0}, {"date": "1992-06-17", "close": 2.10982349, "volume": 367579.0}, {"date": "1992-06-18", "close": 2.07845065, "volume": 520068.0}, {"date": "1992-06-19", "close": 2.08629386, "volume": 1569893.0}, {"date": "1992-06-22", "close": 2.10198028, "volume": 397541.0}, {"date": "1992-06-23", "close": 2.1176667, "volume": 826192.0}, {"date": "1992-06-24", "close": 2.13335312, "volume": 1289141.0}, {"date": "1992-06-25", "close": 2.10982349, "volume": 879742.0}, {"date": "1992-06-26", "close": 2.1176667, "volume": 579100.0}, {"date": "1992-06-29", "close": 2.1176667, "volume": 397541.0}, {"date": "1992-06-30", "close": 2.08629386, "volume": 1059133.0}, {"date": "1992-07-01", "close": 2.10198028, "volume": 558445.0}, {"date": "1992-07-02", "close": 2.10982349, "volume": 376759.0}, {"date": "1992-07-03", "close": 2.12550991, "volume": 362862.0}, {"date": "1992-07-06", "close": 2.16472596, "volume": 471746.0}, {"date": "1992-07-07", "close": 2.18041238, "volume": 1411284.0}, {"date": "1992-07-08", "close": 2.14903954, "volume": 617349.0}, {"date": "1992-07-09", "close": 2.15688275, "volume": 1326625.0}, {"date": "1992-07-10", "close": 2.16472596, "volume": 963636.0}, {"date": "1992-07-13", "close": 2.15688275, "volume": 301152.0}, {"date": "1992-07-14", "close": 2.16472596, "volume": 510123.0}, {"date": "1992-07-15", "close": 2.16472596, "volume": 1064488.0}, {"date": "1992-07-16", "close": 2.17256917, "volume": 1132062.0}, {"date": "1992-07-17", "close": 2.15688275, "volume": 626529.0}, {"date": "1992-07-20", "close": 2.13335312, "volume": 396521.0}, {"date": "1992-07-21", "close": 2.10982349, "volume": 1153609.0}, {"date": "1992-07-22", "close": 2.10198028, "volume": 604089.0}, {"date": "1992-07-23", "close": 2.1176667, "volume": 695761.0}, {"date": "1992-07-24", "close": 2.12550991, "volume": 665416.0}, {"date": "1992-07-27", "close": 2.10982349, "volume": 704813.0}, {"date": "1992-07-28", "close": 2.09413707, "volume": 189208.0}, {"date": "1992-07-29", "close": 2.09413707, "volume": 420109.0}, {"date": "1992-07-30", "close": 2.09413707, "volume": 595164.0}, {"date": "1992-07-31", "close": 2.07060744, "volume": 1363345.0}, {"date": "1992-08-03", "close": 2.05492102, "volume": 1172352.0}, {"date": "1992-08-04", "close": 2.06276423, "volume": 613779.0}, {"date": "1992-08-05", "close": 2.05492102, "volume": 282792.0}, {"date": "1992-08-06", "close": 2.0392346, "volume": 622577.0}, {"date": "1992-08-07", "close": 2.05492102, "volume": 633032.0}, {"date": "1992-08-10", "close": 2.06276423, "volume": 102509.0}, {"date": "1992-08-11", "close": 2.0392346, "volume": 1079915.0}, {"date": "1992-08-12", "close": 1.98433213, "volume": 1249361.0}, {"date": "1992-08-13", "close": 1.9608025, "volume": 1038733.0}, {"date": "1992-08-14", "close": 1.94511608, "volume": 866354.0}, {"date": "1992-08-17", "close": 1.94511608, "volume": 2073896.0}, {"date": "1992-08-18", "close": 1.97648892, "volume": 670516.0}, {"date": "1992-08-19", "close": 1.98433213, "volume": 694486.0}, {"date": "1992-08-20", "close": 1.98433213, "volume": 1166742.0}, {"date": "1992-08-21", "close": 2.00786176, "volume": 1124157.0}, {"date": "1992-08-24", "close": 2.00001855, "volume": 191886.0}, {"date": "1992-08-25", "close": 1.96864571, "volume": 1688467.0}, {"date": "1992-08-26", "close": 1.97648892, "volume": 1204609.0}, {"date": "1992-08-27", "close": 1.98433213, "volume": 515478.0}, {"date": "1992-08-28", "close": 1.98433213, "volume": 3344294.0}, {"date": "1992-08-31", "close": 1.92942966, "volume": 777743.0}, {"date": "1992-09-01", "close": 1.93727287, "volume": 487810.0}, {"date": "1992-09-02", "close": 1.93727287, "volume": 1076473.0}, {"date": "1992-09-03", "close": 2.02354818, "volume": 1750941.0}, {"date": "1992-09-04", "close": 2.1176667, "volume": 2094806.0}, {"date": "1992-09-07", "close": 2.10982349, "volume": 677019.0}, {"date": "1992-09-08", "close": 2.05492102, "volume": 708256.0}, {"date": "1992-09-09", "close": 2.07845065, "volume": 1975212.0}, {"date": "1992-09-10", "close": 2.09413707, "volume": 601157.0}, {"date": "1992-09-11", "close": 2.15688275, "volume": 2008871.0}, {"date": "1992-09-14", "close": 2.2745309, "volume": 1384510.0}, {"date": "1992-09-15", "close": 2.29021732, "volume": 1358117.0}, {"date": "1992-09-16", "close": 2.29021732, "volume": 1605720.0}, {"date": "1992-09-17", "close": 2.30590374, "volume": 1644607.0}, {"date": "1992-09-18", "close": 2.31374695, "volume": 929976.0}, {"date": "1992-09-21", "close": 2.28237411, "volume": 832057.0}, {"date": "1992-09-22", "close": 2.22747164, "volume": 1648305.0}, {"date": "1992-09-23", "close": 2.21178522, "volume": 427759.0}, {"date": "1992-09-24", "close": 2.23531485, "volume": 459888.0}, {"date": "1992-09-25", "close": 2.23531485, "volume": 2467995.0}, {"date": "1992-09-28", "close": 2.21962843, "volume": 359547.0}, {"date": "1992-09-29", "close": 2.20394201, "volume": 225035.0}, {"date": "1992-09-30", "close": 2.1960988, "volume": 405701.0}, {"date": "1992-10-01", "close": 2.08629386, "volume": 2465827.0}, {"date": "1992-10-02", "close": 2.16472596, "volume": 1420592.0}, {"date": "1992-10-05", "close": 2.09413707, "volume": 4304488.0}, {"date": "1992-10-06", "close": 2.10198028, "volume": 358017.0}, {"date": "1992-10-07", "close": 2.10198028, "volume": 834352.0}, {"date": "1992-10-08", "close": 2.1176667, "volume": 1415109.0}, {"date": "1992-10-09", "close": 2.1176667, "volume": 519813.0}, {"date": "1992-10-12", "close": 2.13335312, "volume": 518793.0}, {"date": "1992-10-13", "close": 2.13335312, "volume": 444843.0}, {"date": "1992-10-14", "close": 2.1176667, "volume": 1102865.0}, {"date": "1992-10-15", "close": 2.05492102, "volume": 871454.0}, {"date": "1992-10-16", "close": 2.1176667, "volume": 2160467.0}, {"date": "1992-10-19", "close": 2.1176667, "volume": 485133.0}, {"date": "1992-10-20", "close": 2.1176667, "volume": 5166507.0}, {"date": "1992-10-21", "close": 2.14903954, "volume": 819180.0}, {"date": "1992-10-22", "close": 2.05492102, "volume": 4779421.0}, {"date": "1992-10-23", "close": 2.04707781, "volume": 797633.0}, {"date": "1992-10-26", "close": 2.02354818, "volume": 1039625.0}, {"date": "1992-10-27", "close": 1.9608025, "volume": 919011.0}, {"date": "1992-10-28", "close": 1.92942966, "volume": 5288268.0}, {"date": "1992-10-29", "close": 1.90590003, "volume": 2177680.0}, {"date": "1992-10-30", "close": 1.89021361, "volume": 8642125.0}, {"date": "1992-11-02", "close": 1.89805682, "volume": 1350722.0}, {"date": "1992-11-03", "close": 1.85884077, "volume": 795083.0}, {"date": "1992-11-04", "close": 1.92158645, "volume": 950376.0}, {"date": "1992-11-05", "close": 1.87452719, "volume": 995511.0}, {"date": "1992-11-06", "close": 1.94511608, "volume": 722918.0}, {"date": "1992-11-09", "close": 1.90590003, "volume": 920796.0}, {"date": "1992-11-10", "close": 1.84315435, "volume": 738091.0}, {"date": "1992-11-11", "close": 1.85099756, "volume": 2083203.0}, {"date": "1992-11-12", "close": 1.78825188, "volume": 925769.0}, {"date": "1992-11-13", "close": 1.83531114, "volume": 2485462.0}, {"date": "1992-11-16", "close": 1.84315435, "volume": 1182297.0}, {"date": "1992-11-17", "close": 1.85884077, "volume": 1359392.0}, {"date": "1992-11-18", "close": 1.83531114, "volume": 1644352.0}, {"date": "1992-11-19", "close": 1.83531114, "volume": 2035519.0}, {"date": "1992-11-20", "close": 1.8039383, "volume": 989136.0}, {"date": "1992-11-23", "close": 1.83531114, "volume": 559975.0}, {"date": "1992-11-24", "close": 1.92158645, "volume": 2977735.0}, {"date": "1992-11-25", "close": 1.89805682, "volume": 826065.0}, {"date": "1992-11-26", "close": 1.8823704, "volume": 903967.0}, {"date": "1992-11-27", "close": 1.89805682, "volume": 1393690.0}, {"date": "1992-11-30", "close": 1.8823704, "volume": 674214.0}, {"date": "1992-12-01", "close": 1.89021361, "volume": 1356715.0}, {"date": "1992-12-02", "close": 1.84315435, "volume": 1137544.0}, {"date": "1992-12-03", "close": 1.8039383, "volume": 2655800.0}, {"date": "1992-12-04", "close": 1.83531114, "volume": 1013743.0}, {"date": "1992-12-07", "close": 1.92942966, "volume": 1568235.0}, {"date": "1992-12-08", "close": 1.9608025, "volume": 4232578.0}, {"date": "1992-12-09", "close": 1.9608025, "volume": 3796405.0}, {"date": "1992-12-10", "close": 1.98433213, "volume": 722408.0}, {"date": "1992-12-11", "close": 2.00001855, "volume": 1466109.0}, {"date": "1992-12-14", "close": 2.00786176, "volume": 338637.0}, {"date": "1992-12-15", "close": 1.89805682, "volume": 765375.0}, {"date": "1992-12-16", "close": 1.94511608, "volume": 1708357.0}, {"date": "1992-12-17", "close": 1.89805682, "volume": 773790.0}, {"date": "1992-12-18", "close": 1.92942966, "volume": 1640910.0}, {"date": "1992-12-21", "close": 2.00001855, "volume": 3046967.0}, {"date": "1992-12-22", "close": 1.99217534, "volume": 1881883.0}, {"date": "1992-12-23", "close": 1.99217534, "volume": 550157.0}, {"date": "1992-12-24", "close": 2.00001855, "volume": 411566.0}, {"date": "1992-12-25", "close": 2.00001855, "volume": null}, {"date": "1992-12-28", "close": 2.00001855, "volume": null}, {"date": "1992-12-29", "close": 2.03139139, "volume": 97792.0}, {"date": "1992-12-30", "close": 2.02354818, "volume": 241100.0}, {"date": "1992-12-31", "close": 2.0392346, "volume": 921179.0}, {"date": "1993-01-01", "close": 2.0392346, "volume": null}, {"date": "1993-01-04", "close": 2.09413707, "volume": 391166.0}, {"date": "1993-01-05", "close": 2.18041238, "volume": 2291281.0}, {"date": "1993-01-06", "close": 2.15688275, "volume": 1523228.0}, {"date": "1993-01-07", "close": 2.16472596, "volume": 690789.0}, {"date": "1993-01-08", "close": 2.09413707, "volume": 1414982.0}, {"date": "1993-01-11", "close": 2.12550991, "volume": 653686.0}, {"date": "1993-01-12", "close": 2.14119633, "volume": 1591440.0}, {"date": "1993-01-13", "close": 2.13335312, "volume": 1555996.0}, {"date": "1993-01-14", "close": 2.14119633, "volume": 1185357.0}, {"date": "1993-01-15", "close": 2.17256917, "volume": 1157562.0}, {"date": "1993-01-18", "close": 2.15688275, "volume": 501325.0}, {"date": "1993-01-19", "close": 2.14903954, "volume": 932654.0}, {"date": "1993-01-20", "close": 2.16472596, "volume": 1106690.0}, {"date": "1993-01-21", "close": 2.15688275, "volume": 916971.0}, {"date": "1993-01-22", "close": 2.13335312, "volume": 448413.0}, {"date": "1993-01-25", "close": 2.13335312, "volume": 984036.0}, {"date": "1993-01-26", "close": 2.14903954, "volume": 1971897.0}, {"date": "1993-01-27", "close": 2.1960988, "volume": 1077875.0}, {"date": "1993-01-28", "close": 2.15688275, "volume": 561887.0}, {"date": "1993-01-29", "close": 2.15688275, "volume": 805155.0}, {"date": "1993-02-01", "close": 2.16472596, "volume": 253468.0}, {"date": "1993-02-02", "close": 2.17256917, "volume": 1027258.0}, {"date": "1993-02-03", "close": 2.18825559, "volume": 1252038.0}, {"date": "1993-02-04", "close": 2.16472596, "volume": 349347.0}, {"date": "1993-02-05", "close": 2.15688275, "volume": 624872.0}, {"date": "1993-02-08", "close": 2.1960988, "volume": 505023.0}, {"date": "1993-02-09", "close": 2.25100127, "volume": 1252931.0}, {"date": "1993-02-10", "close": 2.22747164, "volume": 658659.0}, {"date": "1993-02-11", "close": 2.25100127, "volume": 664396.0}, {"date": "1993-02-12", "close": 2.24315806, "volume": 1347917.0}, {"date": "1993-02-15", "close": 2.1960988, "volume": 859470.0}, {"date": "1993-02-16", "close": 2.21178522, "volume": 696781.0}, {"date": "1993-02-17", "close": 2.18041238, "volume": 903712.0}, {"date": "1993-02-18", "close": 2.12550991, "volume": 4835903.0}, {"date": "1993-02-19", "close": 2.14119633, "volume": 2461237.0}, {"date": "1993-02-22", "close": 2.18041238, "volume": 1502446.0}, {"date": "1993-02-23", "close": 2.23531485, "volume": 2333356.0}, {"date": "1993-02-24", "close": 2.22747164, "volume": 2074533.0}, {"date": "1993-02-25", "close": 2.22747164, "volume": 897592.0}, {"date": "1993-02-26", "close": 2.25884448, "volume": 6222707.0}, {"date": "1993-03-01", "close": 2.31374695, "volume": 928829.0}, {"date": "1993-03-02", "close": 2.39217905, "volume": 1420082.0}, {"date": "1993-03-03", "close": 2.32943337, "volume": 790238.0}, {"date": "1993-03-04", "close": 2.33727658, "volume": 547862.0}, {"date": "1993-03-05", "close": 2.32943337, "volume": 647694.0}, {"date": "1993-03-08", "close": 2.352963, "volume": 3596742.0}, {"date": "1993-03-09", "close": 2.39217905, "volume": 1298958.0}, {"date": "1993-03-10", "close": 2.40786547, "volume": 1807296.0}, {"date": "1993-03-11", "close": 2.47845436, "volume": 6809584.0}, {"date": "1993-03-12", "close": 2.52551362, "volume": 3507875.0}, {"date": "1993-03-15", "close": 2.50198399, "volume": 1149019.0}, {"date": "1993-03-16", "close": 2.60394572, "volume": 2088558.0}, {"date": "1993-03-17", "close": 2.75296671, "volume": 3607069.0}, {"date": "1993-03-18", "close": 2.72159387, "volume": 945659.0}, {"date": "1993-03-19", "close": 2.7451235, "volume": 2699277.0}, {"date": "1993-03-22", "close": 2.71375066, "volume": 1045873.0}, {"date": "1993-03-23", "close": 2.71375066, "volume": 540977.0}, {"date": "1993-03-24", "close": 2.72943708, "volume": 1756679.0}, {"date": "1993-03-25", "close": 2.70590745, "volume": 753518.0}, {"date": "1993-03-26", "close": 2.70590745, "volume": 1959912.0}, {"date": "1993-03-29", "close": 2.69022103, "volume": 517390.0}, {"date": "1993-03-30", "close": 2.7451235, "volume": 1543118.0}, {"date": "1993-03-31", "close": 2.72159387, "volume": 1477966.0}, {"date": "1993-04-01", "close": 2.71375066, "volume": 2380913.0}, {"date": "1993-04-02", "close": 2.72159387, "volume": 1665900.0}, {"date": "1993-04-05", "close": 2.69022103, "volume": 1538528.0}, {"date": "1993-04-06", "close": 2.70590745, "volume": 2372498.0}, {"date": "1993-04-07", "close": 2.69806424, "volume": 1696372.0}, {"date": "1993-04-08", "close": 2.69806424, "volume": 1125687.0}, {"date": "1993-04-09", "close": 2.69806424, "volume": null}, {"date": "1993-04-12", "close": 2.69806424, "volume": null}, {"date": "1993-04-13", "close": 2.7451235, "volume": 914167.0}, {"date": "1993-04-14", "close": 2.78433955, "volume": 958791.0}, {"date": "1993-04-15", "close": 2.8235556, "volume": 1947034.0}, {"date": "1993-04-16", "close": 2.80002597, "volume": 2079251.0}, {"date": "1993-04-19", "close": 2.78433955, "volume": 1891955.0}, {"date": "1993-04-20", "close": 2.80786918, "volume": 1560203.0}, {"date": "1993-04-21", "close": 2.79218276, "volume": 819817.0}, {"date": "1993-04-22", "close": 2.80786918, "volume": 1773764.0}, {"date": "1993-04-23", "close": 2.81571239, "volume": 956241.0}, {"date": "1993-04-26", "close": 2.81571239, "volume": 637877.0}, {"date": "1993-04-27", "close": 2.78433955, "volume": 1337080.0}, {"date": "1993-04-28", "close": 2.78433955, "volume": 1206776.0}, {"date": "1993-04-29", "close": 2.73728029, "volume": 1008133.0}, {"date": "1993-04-30", "close": 2.7451235, "volume": 1006731.0}, {"date": "1993-05-03", "close": 2.70590745, "volume": 1539676.0}, {"date": "1993-05-04", "close": 2.69022103, "volume": 824662.0}, {"date": "1993-05-05", "close": 2.68237782, "volume": 1145959.0}, {"date": "1993-05-06", "close": 2.7451235, "volume": 2666255.0}, {"date": "1993-05-07", "close": 2.71375066, "volume": 1169292.0}, {"date": "1993-05-10", "close": 2.70590745, "volume": 401494.0}, {"date": "1993-05-11", "close": 2.73728029, "volume": 595929.0}, {"date": "1993-05-12", "close": 2.75296671, "volume": 1405419.0}, {"date": "1993-05-13", "close": 2.7451235, "volume": 10580617.0}, {"date": "1993-05-14", "close": 2.72943708, "volume": 7506365.0}, {"date": "1993-05-17", "close": 2.61963214, "volume": 11244376.0}, {"date": "1993-05-18", "close": 2.5882593, "volume": 1476181.0}, {"date": "1993-05-19", "close": 2.54120004, "volume": 1156924.0}, {"date": "1993-05-20", "close": 2.54904325, "volume": 1422504.0}, {"date": "1993-05-21", "close": 2.56472967, "volume": 2181887.0}, {"date": "1993-05-24", "close": 2.55688646, "volume": 808343.0}, {"date": "1993-05-25", "close": 2.54904325, "volume": 772898.0}, {"date": "1993-05-26", "close": 2.67453461, "volume": 1782561.0}, {"date": "1993-05-27", "close": 2.73728029, "volume": 3347226.0}, {"date": "1993-05-28", "close": 2.71375066, "volume": 2977352.0}, {"date": "1993-05-31", "close": 2.65884819, "volume": 1133337.0}, {"date": "1993-06-01", "close": 2.65884819, "volume": 492528.0}, {"date": "1993-06-02", "close": 2.6666914, "volume": 672301.0}, {"date": "1993-06-03", "close": 2.70590745, "volume": 435153.0}, {"date": "1993-06-04", "close": 2.71375066, "volume": 330094.0}, {"date": "1993-06-07", "close": 2.70590745, "volume": 331242.0}, {"date": "1993-06-08", "close": 2.70590745, "volume": 789218.0}, {"date": "1993-06-09", "close": 2.69022103, "volume": 693466.0}, {"date": "1993-06-10", "close": 2.73728029, "volume": 723173.0}, {"date": "1993-06-11", "close": 2.72159387, "volume": 704303.0}, {"date": "1993-06-14", "close": 2.72159387, "volume": null}, {"date": "1993-06-15", "close": 2.73728029, "volume": 545057.0}, {"date": "1993-06-16", "close": 2.75296671, "volume": 463841.0}, {"date": "1993-06-17", "close": 2.80786918, "volume": 715268.0}, {"date": "1993-06-18", "close": 2.85492844, "volume": 1484596.0}, {"date": "1993-06-21", "close": 2.8235556, "volume": 504130.0}, {"date": "1993-06-22", "close": 2.83924202, "volume": 1018206.0}, {"date": "1993-06-23", "close": 2.76080992, "volume": 1497346.0}, {"date": "1993-06-24", "close": 2.79218276, "volume": 2385120.0}, {"date": "1993-06-25", "close": 2.78433955, "volume": 2042149.0}, {"date": "1993-06-28", "close": 2.84708523, "volume": 1152462.0}, {"date": "1993-06-29", "close": 2.87061486, "volume": 1715497.0}, {"date": "1993-06-30", "close": 2.86277165, "volume": 1592715.0}, {"date": "1993-07-01", "close": 2.87061486, "volume": 1038605.0}, {"date": "1993-07-02", "close": 2.9019877, "volume": 843150.0}, {"date": "1993-07-05", "close": 2.92551733, "volume": 1265553.0}, {"date": "1993-07-06", "close": 2.9019877, "volume": 1278431.0}, {"date": "1993-07-07", "close": 2.87845807, "volume": 1700324.0}, {"date": "1993-07-08", "close": 2.86277165, "volume": 586622.0}, {"date": "1993-07-09", "close": 2.77649634, "volume": 691936.0}, {"date": "1993-07-12", "close": 2.8235556, "volume": 1791868.0}, {"date": "1993-07-13", "close": 2.83924202, "volume": 524658.0}, {"date": "1993-07-14", "close": 2.8235556, "volume": 1155649.0}, {"date": "1993-07-15", "close": 2.7451235, "volume": 1884688.0}, {"date": "1993-07-16", "close": 2.8235556, "volume": 1832541.0}, {"date": "1993-07-19", "close": 2.83139881, "volume": 1753109.0}, {"date": "1993-07-20", "close": 2.8235556, "volume": 1578818.0}, {"date": "1993-07-21", "close": 2.87845807, "volume": 1050080.0}, {"date": "1993-07-22", "close": 2.8235556, "volume": 548117.0}, {"date": "1993-07-23", "close": 2.8235556, "volume": 2100543.0}, {"date": "1993-07-26", "close": 2.83139881, "volume": 2013206.0}, {"date": "1993-07-27", "close": 2.85492844, "volume": 1327645.0}, {"date": "1993-07-28", "close": 2.87061486, "volume": 1448514.0}, {"date": "1993-07-29", "close": 2.87061486, "volume": 1183317.0}, {"date": "1993-07-30", "close": 2.85492844, "volume": 589937.0}, {"date": "1993-08-02", "close": 2.86277165, "volume": 429289.0}, {"date": "1993-08-03", "close": 2.86277165, "volume": 791130.0}, {"date": "1993-08-04", "close": 2.85492844, "volume": 2312064.0}, {"date": "1993-08-05", "close": 2.84708523, "volume": 1039498.0}, {"date": "1993-08-06", "close": 2.80786918, "volume": 820200.0}, {"date": "1993-08-09", "close": 2.79218276, "volume": 676381.0}, {"date": "1993-08-10", "close": 2.8235556, "volume": 986968.0}, {"date": "1993-08-11", "close": 2.79218276, "volume": 2156260.0}, {"date": "1993-08-12", "close": 2.80786918, "volume": 750076.0}, {"date": "1993-08-13", "close": 2.81571239, "volume": 2562089.0}, {"date": "1993-08-16", "close": 2.87845807, "volume": 637622.0}, {"date": "1993-08-17", "close": 2.94904696, "volume": 2978117.0}, {"date": "1993-08-18", "close": 3.01963585, "volume": 2700807.0}, {"date": "1993-08-19", "close": 3.05100869, "volume": 624617.0}, {"date": "1993-08-20", "close": 3.09022474, "volume": 1653660.0}, {"date": "1993-08-23", "close": 3.09022474, "volume": 988371.0}, {"date": "1993-08-24", "close": 3.06669511, "volume": 1288121.0}, {"date": "1993-08-25", "close": 3.08238153, "volume": 2647640.0}, {"date": "1993-08-26", "close": 3.12159758, "volume": 1980567.0}, {"date": "1993-08-27", "close": 3.09022474, "volume": 11518243.0}, {"date": "1993-08-30", "close": 3.09806795, "volume": 622704.0}, {"date": "1993-08-31", "close": 3.09806795, "volume": 510123.0}, {"date": "1993-09-01", "close": 3.19218647, "volume": 4997316.0}, {"date": "1993-09-02", "close": 3.137284, "volume": 1941297.0}, {"date": "1993-09-03", "close": 3.08238153, "volume": 2754612.0}, {"date": "1993-09-06", "close": 3.04316548, "volume": 573107.0}, {"date": "1993-09-07", "close": 3.09806795, "volume": 534220.0}, {"date": "1993-09-08", "close": 3.11375437, "volume": 1582005.0}, {"date": "1993-09-09", "close": 3.12159758, "volume": 2425920.0}, {"date": "1993-09-10", "close": 3.18434326, "volume": 3336899.0}, {"date": "1993-09-13", "close": 3.137284, "volume": 1584300.0}, {"date": "1993-09-14", "close": 3.12944079, "volume": 1399682.0}, {"date": "1993-09-15", "close": 3.09806795, "volume": 1378517.0}, {"date": "1993-09-16", "close": 3.03532227, "volume": 1577288.0}, {"date": "1993-09-17", "close": 3.07453832, "volume": 1399172.0}, {"date": "1993-09-20", "close": 3.16865684, "volume": 624617.0}, {"date": "1993-09-21", "close": 3.16865684, "volume": 1071245.0}, {"date": "1993-09-22", "close": 3.137284, "volume": 813570.0}, {"date": "1993-09-23", "close": 3.15297042, "volume": 318875.0}, {"date": "1993-09-24", "close": 3.22355931, "volume": 6750042.0}, {"date": "1993-09-27", "close": 3.20787289, "volume": 917609.0}, {"date": "1993-09-28", "close": 3.23924573, "volume": 2554566.0}, {"date": "1993-09-29", "close": 3.25493215, "volume": 2977480.0}, {"date": "1993-09-30", "close": 3.2941482, "volume": 11556620.0}, {"date": "1993-10-01", "close": 3.3725803, "volume": 1350977.0}, {"date": "1993-10-04", "close": 3.3725803, "volume": 942344.0}, {"date": "1993-10-05", "close": 3.38826672, "volume": 1549238.0}, {"date": "1993-10-06", "close": 3.41179635, "volume": 1854088.0}, {"date": "1993-10-07", "close": 3.41963956, "volume": 1097637.0}, {"date": "1993-10-08", "close": 3.3725803, "volume": 2904041.0}, {"date": "1993-10-11", "close": 3.31767783, "volume": 3583992.0}, {"date": "1993-10-12", "close": 3.38826672, "volume": 1135122.0}, {"date": "1993-10-13", "close": 3.41179635, "volume": 1217359.0}, {"date": "1993-10-14", "close": 3.49807166, "volume": 1126835.0}, {"date": "1993-10-15", "close": 3.49807166, "volume": 2069688.0}, {"date": "1993-10-18", "close": 3.51375808, "volume": 1863013.0}, {"date": "1993-10-19", "close": 3.49022845, "volume": 1289523.0}, {"date": "1993-10-20", "close": 3.47454203, "volume": 972433.0}, {"date": "1993-10-21", "close": 3.36473709, "volume": 12444905.0}, {"date": "1993-10-22", "close": 3.2941482, "volume": 966186.0}, {"date": "1993-10-25", "close": 3.22355931, "volume": 755430.0}, {"date": "1993-10-26", "close": 3.30983462, "volume": 727381.0}, {"date": "1993-10-27", "close": 3.2941482, "volume": 1874360.0}, {"date": "1993-10-28", "close": 3.27846178, "volume": 2050563.0}, {"date": "1993-10-29", "close": 3.27846178, "volume": 3975158.0}, {"date": "1993-11-01", "close": 3.2941482, "volume": 3226230.0}, {"date": "1993-11-02", "close": 3.30983462, "volume": 739876.0}, {"date": "1993-11-03", "close": 3.30983462, "volume": 1756806.0}, {"date": "1993-11-04", "close": 3.28630499, "volume": 1539548.0}, {"date": "1993-11-05", "close": 3.23140252, "volume": 716798.0}, {"date": "1993-11-08", "close": 3.12944079, "volume": 727891.0}, {"date": "1993-11-09", "close": 3.11375437, "volume": 1226539.0}, {"date": "1993-11-10", "close": 3.09022474, "volume": 1014381.0}, {"date": "1993-11-11", "close": 3.12944079, "volume": 794318.0}, {"date": "1993-11-12", "close": 3.18434326, "volume": 1956597.0}, {"date": "1993-11-15", "close": 3.24708894, "volume": 912254.0}, {"date": "1993-11-16", "close": 3.26277536, "volume": 1171459.0}, {"date": "1993-11-17", "close": 3.28630499, "volume": 739748.0}, {"date": "1993-11-18", "close": 3.30199141, "volume": 399964.0}, {"date": "1993-11-19", "close": 3.23924573, "volume": 800310.0}, {"date": "1993-11-22", "close": 3.17650005, "volume": 647694.0}, {"date": "1993-11-23", "close": 3.11375437, "volume": 840090.0}, {"date": "1993-11-24", "close": 3.12159758, "volume": 1647795.0}, {"date": "1993-11-25", "close": 3.10591116, "volume": 1745204.0}, {"date": "1993-11-26", "close": 3.01963585, "volume": 3535797.0}, {"date": "1993-11-29", "close": 2.93336054, "volume": 882802.0}, {"date": "1993-11-30", "close": 3.01963585, "volume": 817395.0}, {"date": "1993-12-01", "close": 2.9804198, "volume": 1035545.0}, {"date": "1993-12-02", "close": 3.01963585, "volume": 1706699.0}, {"date": "1993-12-03", "close": 2.97257659, "volume": 633797.0}, {"date": "1993-12-06", "close": 2.96473338, "volume": 1634917.0}, {"date": "1993-12-07", "close": 3.00394943, "volume": 757853.0}, {"date": "1993-12-08", "close": 3.03532227, "volume": 741533.0}, {"date": "1993-12-09", "close": 3.03532227, "volume": 1697009.0}, {"date": "1993-12-10", "close": 3.0588519, "volume": 584710.0}, {"date": "1993-12-13", "close": 3.01963585, "volume": 769455.0}, {"date": "1993-12-14", "close": 2.95689017, "volume": 679569.0}, {"date": "1993-12-15", "close": 2.93336054, "volume": 2160977.0}, {"date": "1993-12-16", "close": 2.87845807, "volume": 3891264.0}, {"date": "1993-12-17", "close": 2.94120375, "volume": 1690634.0}, {"date": "1993-12-20", "close": 2.90983091, "volume": 825300.0}, {"date": "1993-12-21", "close": 2.9019877, "volume": 2402460.0}, {"date": "1993-12-22", "close": 2.86277165, "volume": 1079022.0}, {"date": "1993-12-23", "close": 2.87061486, "volume": 2631066.0}, {"date": "1993-12-24", "close": 2.91767412, "volume": 1109367.0}, {"date": "1993-12-27", "close": 2.91767412, "volume": null}, {"date": "1993-12-28", "close": 2.91767412, "volume": null}, {"date": "1993-12-29", "close": 2.95689017, "volume": 2081928.0}, {"date": "1993-12-30", "close": 3.02747906, "volume": 917609.0}, {"date": "1993-12-31", "close": 3.02747906, "volume": 1364365.0}, {"date": "1994-01-03", "close": 3.02747906, "volume": null}, {"date": "1994-01-04", "close": 3.03532227, "volume": 466901.0}, {"date": "1994-01-05", "close": 3.09022474, "volume": 1529348.0}, {"date": "1994-01-06", "close": 3.0588519, "volume": 1549111.0}, {"date": "1994-01-07", "close": 3.15297042, "volume": 2279806.0}, {"date": "1994-01-10", "close": 3.16865684, "volume": 1116762.0}, {"date": "1994-01-11", "close": 3.16081363, "volume": 971668.0}, {"date": "1994-01-12", "close": 3.06669511, "volume": 1935050.0}, {"date": "1994-01-13", "close": 3.0588519, "volume": 751606.0}, {"date": "1994-01-14", "close": 3.07453832, "volume": 716033.0}, {"date": "1994-01-17", "close": 3.07453832, "volume": 1675844.0}, {"date": "1994-01-18", "close": 3.01963585, "volume": 4869435.0}, {"date": "1994-01-19", "close": 3.11375437, "volume": 4495353.0}, {"date": "1994-01-20", "close": 3.12159758, "volume": 1311708.0}, {"date": "1994-01-21", "close": 3.06669511, "volume": 1234061.0}, {"date": "1994-01-24", "close": 3.00394943, "volume": 1876018.0}, {"date": "1994-01-25", "close": 3.02747906, "volume": 446118.0}, {"date": "1994-01-26", "close": 3.02747906, "volume": null}, {"date": "1994-01-27", "close": 3.07453832, "volume": 1042048.0}, {"date": "1994-01-28", "close": 3.09806795, "volume": 728528.0}, {"date": "1994-01-31", "close": 3.19218647, "volume": 2005429.0}, {"date": "1994-02-01", "close": 3.137284, "volume": 2037559.0}, {"date": "1994-02-02", "close": 3.15297042, "volume": 732736.0}, {"date": "1994-02-03", "close": 3.16081363, "volume": 2698130.0}, {"date": "1994-02-04", "close": 3.17650005, "volume": 749693.0}, {"date": "1994-02-07", "close": 3.137284, "volume": 1750686.0}, {"date": "1994-02-08", "close": 3.20002968, "volume": 796230.0}, {"date": "1994-02-09", "close": 3.08238153, "volume": 1293985.0}, {"date": "1994-02-10", "close": 3.137284, "volume": 2428725.0}, {"date": "1994-02-11", "close": 3.25493215, "volume": 5985304.0}, {"date": "1994-02-14", "close": 3.19218647, "volume": 1491609.0}, {"date": "1994-02-15", "close": 3.16081363, "volume": 1757826.0}, {"date": "1994-02-16", "close": 3.3725803, "volume": 2521799.0}, {"date": "1994-02-17", "close": 3.43532598, "volume": 2905571.0}, {"date": "1994-02-18", "close": 3.2941482, "volume": 3435201.0}, {"date": "1994-02-21", "close": 3.2157161, "volume": 1105160.0}, {"date": "1994-02-22", "close": 3.26277536, "volume": 945531.0}, {"date": "1994-02-23", "close": 3.2157161, "volume": 1313620.0}, {"date": "1994-02-24", "close": 3.15297042, "volume": 2523074.0}, {"date": "1994-02-25", "close": 3.05100869, "volume": 8170762.0}, {"date": "1994-02-28", "close": 3.09806795, "volume": 931634.0}, {"date": "1994-03-01", "close": 3.16865684, "volume": 1579965.0}, {"date": "1994-03-02", "close": 3.137284, "volume": 418579.0}, {"date": "1994-03-03", "close": 3.137284, "volume": 961341.0}, {"date": "1994-03-04", "close": 3.07453832, "volume": 893129.0}, {"date": "1994-03-07", "close": 3.11375437, "volume": 725086.0}, {"date": "1994-03-08", "close": 3.12159758, "volume": 757088.0}, {"date": "1994-03-09", "close": 3.04316548, "volume": 1284168.0}, {"date": "1994-03-10", "close": 3.04316548, "volume": 892237.0}, {"date": "1994-03-11", "close": 3.07453832, "volume": 1439972.0}, {"date": "1994-03-14", "close": 3.137284, "volume": 681609.0}, {"date": "1994-03-15", "close": 3.20002968, "volume": 1039243.0}, {"date": "1994-03-16", "close": 3.20002968, "volume": 3668651.0}, {"date": "1994-03-17", "close": 3.15297042, "volume": 2116735.0}, {"date": "1994-03-18", "close": 3.20002968, "volume": 791385.0}, {"date": "1994-03-21", "close": 3.16081363, "volume": 557425.0}, {"date": "1994-03-22", "close": 3.20002968, "volume": 1098275.0}, {"date": "1994-03-23", "close": 3.23140252, "volume": 1609418.0}, {"date": "1994-03-24", "close": 3.16081363, "volume": 1079022.0}, {"date": "1994-03-25", "close": 3.0588519, "volume": 2557371.0}, {"date": "1994-03-28", "close": 2.9804198, "volume": 1198744.0}, {"date": "1994-03-29", "close": 2.93336054, "volume": 2497192.0}, {"date": "1994-03-30", "close": 3.00394943, "volume": 2554184.0}, {"date": "1994-03-31", "close": 3.02747906, "volume": 959939.0}, {"date": "1994-04-01", "close": 3.02747906, "volume": null}, {"date": "1994-04-04", "close": 3.02747906, "volume": null}, {"date": "1994-04-05", "close": 3.01179264, "volume": 4005120.0}, {"date": "1994-04-06", "close": 3.11375437, "volume": 1031338.0}, {"date": "1994-04-07", "close": 3.12944079, "volume": 2111890.0}, {"date": "1994-04-08", "close": 3.07453832, "volume": 2144403.0}, {"date": "1994-04-11", "close": 3.09022474, "volume": 1170567.0}, {"date": "1994-04-12", "close": 3.12944079, "volume": 769073.0}, {"date": "1994-04-13", "close": 3.09806795, "volume": 1243623.0}, {"date": "1994-04-14", "close": 3.05100869, "volume": 590575.0}, {"date": "1994-04-15", "close": 3.01179264, "volume": 936096.0}, {"date": "1994-04-18", "close": 3.137284, "volume": 737708.0}, {"date": "1994-04-19", "close": 3.0588519, "volume": 1341288.0}, {"date": "1994-04-20", "close": 3.01963585, "volume": 1854470.0}, {"date": "1994-04-21", "close": 3.03532227, "volume": 2208917.0}, {"date": "1994-04-22", "close": 3.0588519, "volume": 2582999.0}, {"date": "1994-04-25", "close": 3.0588519, "volume": null}, {"date": "1994-04-26", "close": 3.20002968, "volume": 2741990.0}, {"date": "1994-04-27", "close": 3.2157161, "volume": 5563028.0}, {"date": "1994-04-28", "close": 3.17650005, "volume": 4002570.0}, {"date": "1994-04-29", "close": 3.12944079, "volume": 1648687.0}, {"date": "1994-05-02", "close": 3.0588519, "volume": 523510.0}, {"date": "1994-05-03", "close": 3.11375437, "volume": 604344.0}, {"date": "1994-05-04", "close": 3.12159758, "volume": 1387315.0}, {"date": "1994-05-05", "close": 3.10591116, "volume": 972051.0}, {"date": "1994-05-06", "close": 3.20787289, "volume": 2441857.0}, {"date": "1994-05-09", "close": 3.23140252, "volume": 1185229.0}, {"date": "1994-05-10", "close": 3.19218647, "volume": 2030801.0}, {"date": "1994-05-11", "close": 3.18434326, "volume": 2631448.0}, {"date": "1994-05-12", "close": 3.22355931, "volume": 3300434.0}, {"date": "1994-05-13", "close": 3.3725803, "volume": 2386650.0}, {"date": "1994-05-16", "close": 3.33336425, "volume": 4069507.0}, {"date": "1994-05-17", "close": 3.137284, "volume": 8925427.0}, {"date": "1994-05-18", "close": 3.18434326, "volume": 4419364.0}, {"date": "1994-05-19", "close": 3.17650005, "volume": 1042175.0}, {"date": "1994-05-20", "close": 3.16081363, "volume": 836137.0}, {"date": "1994-05-23", "close": 3.19218647, "volume": 603707.0}, {"date": "1994-05-24", "close": 3.15297042, "volume": 916079.0}, {"date": "1994-05-25", "close": 3.0588519, "volume": 1723912.0}, {"date": "1994-05-26", "close": 3.08238153, "volume": 1403124.0}, {"date": "1994-05-27", "close": 3.04316548, "volume": 4006523.0}, {"date": "1994-05-30", "close": 3.0588519, "volume": 474551.0}, {"date": "1994-05-31", "close": 3.00394943, "volume": 506553.0}, {"date": "1994-06-01", "close": 3.0588519, "volume": 1651110.0}, {"date": "1994-06-02", "close": 3.04316548, "volume": 1469041.0}, {"date": "1994-06-03", "close": 3.01963585, "volume": 654324.0}, {"date": "1994-06-06", "close": 2.9804198, "volume": 866992.0}, {"date": "1994-06-07", "close": 3.01963585, "volume": 648331.0}, {"date": "1994-06-08", "close": 3.05100869, "volume": 757088.0}, {"date": "1994-06-09", "close": 3.06669511, "volume": 859597.0}, {"date": "1994-06-10", "close": 3.01179264, "volume": 486025.0}, {"date": "1994-06-13", "close": 3.01179264, "volume": null}, {"date": "1994-06-14", "close": 3.0588519, "volume": 3838862.0}, {"date": "1994-06-15", "close": 3.01179264, "volume": 927171.0}, {"date": "1994-06-16", "close": 3.04316548, "volume": 1232149.0}, {"date": "1994-06-17", "close": 3.08238153, "volume": 1844908.0}, {"date": "1994-06-20", "close": 3.12159758, "volume": 3184283.0}, {"date": "1994-06-21", "close": 3.12944079, "volume": 1766114.0}, {"date": "1994-06-22", "close": 3.12944079, "volume": 1317190.0}, {"date": "1994-06-23", "close": 3.06669511, "volume": 1131425.0}, {"date": "1994-06-24", "close": 3.02747906, "volume": 2037176.0}, {"date": "1994-06-27", "close": 2.94120375, "volume": 1398407.0}, {"date": "1994-06-28", "close": 2.9804198, "volume": 1234571.0}, {"date": "1994-06-29", "close": 2.96473338, "volume": 1220546.0}, {"date": "1994-06-30", "close": 2.9804198, "volume": 1755404.0}, {"date": "1994-07-01", "close": 2.93336054, "volume": 1446092.0}, {"date": "1994-07-04", "close": 2.94904696, "volume": 2745177.0}, {"date": "1994-07-05", "close": 2.96473338, "volume": 1243368.0}, {"date": "1994-07-06", "close": 3.01963585, "volume": 588662.0}, {"date": "1994-07-07", "close": 3.01179264, "volume": 876044.0}, {"date": "1994-07-08", "close": 3.03532227, "volume": 209098.0}, {"date": "1994-07-11", "close": 3.03532227, "volume": 322955.0}, {"date": "1994-07-12", "close": 3.0588519, "volume": 555512.0}, {"date": "1994-07-13", "close": 3.04316548, "volume": 805410.0}, {"date": "1994-07-14", "close": 3.09806795, "volume": 1150549.0}, {"date": "1994-07-15", "close": 3.2157161, "volume": 2017796.0}, {"date": "1994-07-18", "close": 3.20002968, "volume": 900142.0}, {"date": "1994-07-19", "close": 3.15297042, "volume": 1093812.0}, {"date": "1994-07-20", "close": 3.15297042, "volume": 2242832.0}, {"date": "1994-07-21", "close": 3.09806795, "volume": 1152717.0}, {"date": "1994-07-22", "close": 3.02747906, "volume": 3635501.0}, {"date": "1994-07-25", "close": 2.96473338, "volume": 1235974.0}, {"date": "1994-07-26", "close": 3.00394943, "volume": 1224626.0}, {"date": "1994-07-27", "close": 3.03532227, "volume": 907409.0}, {"date": "1994-07-28", "close": 3.04316548, "volume": 858577.0}, {"date": "1994-07-29", "close": 3.08238153, "volume": 2571524.0}, {"date": "1994-08-01", "close": 3.10591116, "volume": 1966669.0}, {"date": "1994-08-02", "close": 3.11375437, "volume": 2183035.0}, {"date": "1994-08-03", "close": 3.08238153, "volume": 1388590.0}, {"date": "1994-08-04", "close": 3.09806795, "volume": 740896.0}, {"date": "1994-08-05", "close": 3.09806795, "volume": 852585.0}, {"date": "1994-08-08", "close": 3.137284, "volume": 1044980.0}, {"date": "1994-08-09", "close": 3.137284, "volume": 820200.0}, {"date": "1994-08-10", "close": 3.14512721, "volume": 831292.0}, {"date": "1994-08-11", "close": 3.16865684, "volume": 2067521.0}, {"date": "1994-08-12", "close": 3.12159758, "volume": 773025.0}, {"date": "1994-08-15", "close": 3.09806795, "volume": 423041.0}, {"date": "1994-08-16", "close": 3.11375437, "volume": 476846.0}, {"date": "1994-08-17", "close": 3.09806795, "volume": 2171050.0}, {"date": "1994-08-18", "close": 3.07453832, "volume": 709658.0}, {"date": "1994-08-19", "close": 3.09022474, "volume": 478886.0}, {"date": "1994-08-22", "close": 3.07453832, "volume": 403279.0}, {"date": "1994-08-23", "close": 3.05100869, "volume": 1023306.0}, {"date": "1994-08-24", "close": 3.07453832, "volume": 926279.0}, {"date": "1994-08-25", "close": 3.05100869, "volume": 1858295.0}, {"date": "1994-08-26", "close": 3.09806795, "volume": 5303313.0}, {"date": "1994-08-29", "close": 3.15297042, "volume": 1442777.0}, {"date": "1994-08-30", "close": 3.15297042, "volume": 869542.0}, {"date": "1994-08-31", "close": 3.14512721, "volume": 926151.0}, {"date": "1994-09-01", "close": 3.18434326, "volume": 1335423.0}, {"date": "1994-09-02", "close": 3.20002968, "volume": 881654.0}, {"date": "1994-09-05", "close": 3.19218647, "volume": 1354420.0}, {"date": "1994-09-06", "close": 3.14512721, "volume": 993343.0}, {"date": "1994-09-07", "close": 3.12944079, "volume": 696909.0}, {"date": "1994-09-08", "close": 3.06669511, "volume": 1057220.0}, {"date": "1994-09-09", "close": 3.0588519, "volume": 1157817.0}, {"date": "1994-09-12", "close": 3.01963585, "volume": 793553.0}, {"date": "1994-09-13", "close": 3.05100869, "volume": 503875.0}, {"date": "1994-09-14", "close": 3.07453832, "volume": 1577543.0}, {"date": "1994-09-15", "close": 3.08238153, "volume": 905752.0}, {"date": "1994-09-16", "close": 3.0588519, "volume": 101617.0}, {"date": "1994-09-19", "close": 3.00394943, "volume": 2194637.0}, {"date": "1994-09-20", "close": 2.96473338, "volume": 2029399.0}, {"date": "1994-09-21", "close": 2.96473338, "volume": 814335.0}, {"date": "1994-09-22", "close": 2.96473338, "volume": 1176304.0}, {"date": "1994-09-23", "close": 2.95689017, "volume": 1370740.0}, {"date": "1994-09-26", "close": 2.95689017, "volume": 405956.0}, {"date": "1994-09-27", "close": 2.92551733, "volume": 2215292.0}, {"date": "1994-09-28", "close": 2.9804198, "volume": 430946.0}, {"date": "1994-09-29", "close": 3.01963585, "volume": 3027587.0}, {"date": "1994-09-30", "close": 3.0588519, "volume": 1349192.0}, {"date": "1994-10-03", "close": 3.09806795, "volume": 175311.0}, {"date": "1994-10-04", "close": 3.01963585, "volume": 1056965.0}, {"date": "1994-10-05", "close": 3.0588519, "volume": 798525.0}, {"date": "1994-10-06", "close": 3.04316548, "volume": 5860611.0}, {"date": "1994-10-07", "close": 3.10591116, "volume": 738473.0}, {"date": "1994-10-10", "close": 3.16865684, "volume": 1611458.0}, {"date": "1994-10-11", "close": 3.17650005, "volume": 2862986.0}, {"date": "1994-10-12", "close": 3.137284, "volume": 2524477.0}, {"date": "1994-10-13", "close": 3.12159758, "volume": 1667430.0}, {"date": "1994-10-14", "close": 3.09806795, "volume": 2570504.0}, {"date": "1994-10-17", "close": 3.05100869, "volume": 1178982.0}, {"date": "1994-10-18", "close": 3.02747906, "volume": 2229062.0}, {"date": "1994-10-19", "close": 3.09022474, "volume": 2189410.0}, {"date": "1994-10-20", "close": 3.10591116, "volume": 2174620.0}, {"date": "1994-10-21", "close": 3.16081363, "volume": 1311580.0}, {"date": "1994-10-24", "close": 3.14512721, "volume": 522618.0}, {"date": "1994-10-25", "close": 3.08238153, "volume": 868649.0}, {"date": "1994-10-26", "close": 3.12159758, "volume": 626657.0}, {"date": "1994-10-27", "close": 3.137284, "volume": 2746325.0}, {"date": "1994-10-28", "close": 3.0588519, "volume": 7945981.0}, {"date": "1994-10-31", "close": 3.10591116, "volume": 1171332.0}, {"date": "1994-11-01", "close": 3.02747906, "volume": 643232.0}, {"date": "1994-11-02", "close": 2.95689017, "volume": 1072138.0}, {"date": "1994-11-03", "close": 2.9804198, "volume": 1371505.0}, {"date": "1994-11-04", "close": 2.9804198, "volume": 1351487.0}, {"date": "1994-11-07", "close": 2.96473338, "volume": 626274.0}, {"date": "1994-11-08", "close": 2.94904696, "volume": 980338.0}, {"date": "1994-11-09", "close": 3.01963585, "volume": 1196066.0}, {"date": "1994-11-10", "close": 2.99610622, "volume": 591085.0}, {"date": "1994-11-11", "close": 2.95689017, "volume": 686709.0}, {"date": "1994-11-14", "close": 2.93336054, "volume": 1183062.0}, {"date": "1994-11-15", "close": 2.99610622, "volume": 2273304.0}, {"date": "1994-11-16", "close": 2.99610622, "volume": 1333128.0}, {"date": "1994-11-17", "close": 2.95689017, "volume": 1584810.0}, {"date": "1994-11-18", "close": 2.9804198, "volume": 879487.0}, {"date": "1994-11-21", "close": 2.96473338, "volume": 1305715.0}, {"date": "1994-11-22", "close": 2.89414449, "volume": 2840801.0}, {"date": "1994-11-23", "close": 2.83139881, "volume": 2414190.0}, {"date": "1994-11-24", "close": 2.86277165, "volume": 1824891.0}, {"date": "1994-11-25", "close": 2.87845807, "volume": 4338657.0}, {"date": "1994-11-28", "close": 2.88630128, "volume": 682119.0}, {"date": "1994-11-29", "close": 2.81571239, "volume": 1407077.0}, {"date": "1994-11-30", "close": 2.81571239, "volume": 2647768.0}, {"date": "1994-12-01", "close": 2.83924202, "volume": 300897.0}, {"date": "1994-12-02", "close": 2.81571239, "volume": 384026.0}, {"date": "1994-12-05", "close": 2.78433955, "volume": 913784.0}, {"date": "1994-12-06", "close": 2.6666914, "volume": 2286054.0}, {"date": "1994-12-07", "close": 2.69806424, "volume": 2068668.0}, {"date": "1994-12-08", "close": 2.70590745, "volume": 785520.0}, {"date": "1994-12-09", "close": 2.70590745, "volume": 287127.0}, {"date": "1994-12-12", "close": 2.72159387, "volume": 866864.0}, {"date": "1994-12-13", "close": 2.73728029, "volume": 1739211.0}, {"date": "1994-12-14", "close": 2.75296671, "volume": 1311325.0}, {"date": "1994-12-15", "close": 2.76080992, "volume": 757598.0}, {"date": "1994-12-16", "close": 2.79218276, "volume": 1137927.0}, {"date": "1994-12-19", "close": 2.83924202, "volume": 1764074.0}, {"date": "1994-12-20", "close": 2.7451235, "volume": 1273331.0}, {"date": "1994-12-21", "close": 2.7451235, "volume": 1817368.0}, {"date": "1994-12-22", "close": 2.70590745, "volume": 1204864.0}, {"date": "1994-12-23", "close": 2.69806424, "volume": 1183827.0}, {"date": "1994-12-26", "close": 2.69806424, "volume": null}, {"date": "1994-12-27", "close": 2.69806424, "volume": null}, {"date": "1994-12-28", "close": 2.69022103, "volume": 1920387.0}, {"date": "1994-12-29", "close": 2.71375066, "volume": 2160467.0}, {"date": "1994-12-30", "close": 2.72943708, "volume": 2093658.0}, {"date": "1995-01-02", "close": 2.72943708, "volume": null}, {"date": "1995-01-03", "close": 2.70590745, "volume": 666819.0}, {"date": "1995-01-04", "close": 2.68237782, "volume": 1583025.0}, {"date": "1995-01-05", "close": 2.62747535, "volume": 1331853.0}, {"date": "1995-01-06", "close": 2.62747535, "volume": 2551251.0}, {"date": "1995-01-09", "close": 2.62747535, "volume": 737581.0}, {"date": "1995-01-10", "close": 2.5882593, "volume": 4349240.0}, {"date": "1995-01-11", "close": 2.68237782, "volume": 1482046.0}, {"date": "1995-01-12", "close": 2.63531856, "volume": 528228.0}, {"date": "1995-01-13", "close": 2.61963214, "volume": 1056200.0}, {"date": "1995-01-16", "close": 2.61178893, "volume": 947316.0}, {"date": "1995-01-17", "close": 2.65884819, "volume": 1063978.0}, {"date": "1995-01-18", "close": 2.65100498, "volume": 1000738.0}, {"date": "1995-01-19", "close": 2.67453461, "volume": 1319740.0}, {"date": "1995-01-20", "close": 2.65100498, "volume": 519813.0}, {"date": "1995-01-23", "close": 2.65100498, "volume": 244288.0}, {"date": "1995-01-24", "close": 2.6666914, "volume": 881144.0}, {"date": "1995-01-25", "close": 2.59610251, "volume": 862020.0}, {"date": "1995-01-26", "close": 2.59610251, "volume": null}, {"date": "1995-01-27", "close": 2.60394572, "volume": 623724.0}, {"date": "1995-01-30", "close": 2.59610251, "volume": 532563.0}, {"date": "1995-01-31", "close": 2.56472967, "volume": 1953792.0}, {"date": "1995-02-01", "close": 2.61178893, "volume": 1466236.0}, {"date": "1995-02-02", "close": 2.65884819, "volume": 3090699.0}, {"date": "1995-02-03", "close": 2.6666914, "volume": 1434999.0}, {"date": "1995-02-06", "close": 2.71375066, "volume": 970521.0}, {"date": "1995-02-07", "close": 2.7451235, "volume": 1224754.0}, {"date": "1995-02-08", "close": 2.7451235, "volume": 2008999.0}, {"date": "1995-02-09", "close": 2.7451235, "volume": 1387187.0}, {"date": "1995-02-10", "close": 2.69806424, "volume": 7732676.0}, {"date": "1995-02-13", "close": 2.69806424, "volume": 2210574.0}, {"date": "1995-02-14", "close": 2.65884819, "volume": 2513384.0}, {"date": "1995-02-15", "close": 2.70590745, "volume": 2483167.0}, {"date": "1995-02-16", "close": 2.72159387, "volume": 3681783.0}, {"date": "1995-02-17", "close": 2.72943708, "volume": 785010.0}, {"date": "1995-02-20", "close": 2.73728029, "volume": 5071393.0}, {"date": "1995-02-21", "close": 2.77649634, "volume": 910214.0}, {"date": "1995-02-22", "close": 2.8235556, "volume": 685944.0}, {"date": "1995-02-23", "close": 2.86277165, "volume": 952034.0}, {"date": "1995-02-24", "close": 2.86277165, "volume": 1728884.0}, {"date": "1995-02-27", "close": 2.83139881, "volume": 1077620.0}, {"date": "1995-02-28", "close": 2.87061486, "volume": 923601.0}, {"date": "1995-03-01", "close": 2.79218276, "volume": 790875.0}, {"date": "1995-03-02", "close": 2.8235556, "volume": 760658.0}, {"date": "1995-03-03", "close": 2.81571239, "volume": 334047.0}, {"date": "1995-03-06", "close": 2.77649634, "volume": 533200.0}, {"date": "1995-03-07", "close": 2.76865313, "volume": 561377.0}, {"date": "1995-03-08", "close": 2.77649634, "volume": 766140.0}, {"date": "1995-03-09", "close": 2.78433955, "volume": 820072.0}, {"date": "1995-03-10", "close": 2.80002597, "volume": 2057831.0}, {"date": "1995-03-13", "close": 2.86277165, "volume": 826447.0}, {"date": "1995-03-14", "close": 2.85492844, "volume": 914549.0}, {"date": "1995-03-15", "close": 2.8235556, "volume": 1467001.0}, {"date": "1995-03-16", "close": 2.79218276, "volume": 1284678.0}, {"date": "1995-03-17", "close": 2.8235556, "volume": 1191731.0}, {"date": "1995-03-20", "close": 2.80786918, "volume": 778635.0}, {"date": "1995-03-21", "close": 2.8235556, "volume": 408761.0}, {"date": "1995-03-22", "close": 2.78433955, "volume": 1008261.0}, {"date": "1995-03-23", "close": 2.76865313, "volume": 359547.0}, {"date": "1995-03-24", "close": 2.80002597, "volume": 1466491.0}, {"date": "1995-03-27", "close": 2.80786918, "volume": 321935.0}, {"date": "1995-03-28", "close": 2.83139881, "volume": 652284.0}, {"date": "1995-03-29", "close": 2.77649634, "volume": 1889915.0}, {"date": "1995-03-30", "close": 2.77649634, "volume": 1202569.0}, {"date": "1995-03-31", "close": 2.80002597, "volume": 1001248.0}, {"date": "1995-04-03", "close": 2.81571239, "volume": 487173.0}, {"date": "1995-04-04", "close": 2.84708523, "volume": 1977762.0}, {"date": "1995-04-05", "close": 2.88630128, "volume": 1527818.0}, {"date": "1995-04-06", "close": 2.9804198, "volume": 1857658.0}, {"date": "1995-04-07", "close": 2.94904696, "volume": 1613625.0}, {"date": "1995-04-10", "close": 2.92551733, "volume": 1184464.0}, {"date": "1995-04-11", "close": 2.89414449, "volume": 1360795.0}, {"date": "1995-04-12", "close": 2.88630128, "volume": 1876018.0}, {"date": "1995-04-13", "close": 2.87061486, "volume": 987606.0}, {"date": "1995-04-14", "close": 2.87061486, "volume": null}, {"date": "1995-04-17", "close": 2.87061486, "volume": null}, {"date": "1995-04-18", "close": 2.87845807, "volume": 4485281.0}, {"date": "1995-04-19", "close": 2.91767412, "volume": 2262339.0}, {"date": "1995-04-20", "close": 2.94120375, "volume": 2909778.0}, {"date": "1995-04-21", "close": 2.94120375, "volume": 4924514.0}, {"date": "1995-04-24", "close": 2.91767412, "volume": 626147.0}, {"date": "1995-04-25", "close": 2.91767412, "volume": null}, {"date": "1995-04-26", "close": 2.94904696, "volume": 2036156.0}, {"date": "1995-04-27", "close": 2.95689017, "volume": 815355.0}, {"date": "1995-04-28", "close": 2.96473338, "volume": 4036868.0}, {"date": "1995-05-01", "close": 2.96473338, "volume": 2327236.0}, {"date": "1995-05-02", "close": 2.94120375, "volume": 616074.0}, {"date": "1995-05-03", "close": 2.97257659, "volume": 1170184.0}, {"date": "1995-05-04", "close": 2.99610622, "volume": 859980.0}, {"date": "1995-05-05", "close": 3.01963585, "volume": 1706827.0}, {"date": "1995-05-08", "close": 3.00394943, "volume": 1487019.0}, {"date": "1995-05-09", "close": 3.00394943, "volume": 946041.0}, {"date": "1995-05-10", "close": 2.98826301, "volume": 638259.0}, {"date": "1995-05-11", "close": 2.99610622, "volume": 1402359.0}, {"date": "1995-05-12", "close": 2.97257659, "volume": 1320760.0}, {"date": "1995-05-15", "close": 2.9804198, "volume": 2144148.0}, {"date": "1995-05-16", "close": 2.87061486, "volume": 4804920.0}, {"date": "1995-05-17", "close": 2.85492844, "volume": 497755.0}, {"date": "1995-05-18", "close": 2.8235556, "volume": 3254280.0}, {"date": "1995-05-19", "close": 2.80002597, "volume": 897209.0}, {"date": "1995-05-22", "close": 2.81571239, "volume": 1221566.0}, {"date": "1995-05-23", "close": 2.80786918, "volume": 1072648.0}, {"date": "1995-05-24", "close": 2.80002597, "volume": 1138309.0}, {"date": "1995-05-25", "close": 2.83139881, "volume": 2173855.0}, {"date": "1995-05-26", "close": 2.79218276, "volume": 2800129.0}, {"date": "1995-05-29", "close": 2.76080992, "volume": 1114595.0}, {"date": "1995-05-30", "close": 2.75296671, "volume": 1170822.0}, {"date": "1995-05-31", "close": 2.69022103, "volume": 1410137.0}, {"date": "1995-06-01", "close": 2.77649634, "volume": 911107.0}, {"date": "1995-06-02", "close": 2.72159387, "volume": 1560713.0}, {"date": "1995-06-05", "close": 2.73728029, "volume": 929339.0}, {"date": "1995-06-06", "close": 2.73728029, "volume": 2314996.0}, {"date": "1995-06-07", "close": 2.76080992, "volume": 1327645.0}, {"date": "1995-06-08", "close": 2.72159387, "volume": 817267.0}, {"date": "1995-06-09", "close": 2.69806424, "volume": 1170567.0}, {"date": "1995-06-12", "close": 2.69806424, "volume": null}, {"date": "1995-06-13", "close": 2.67453461, "volume": 2001349.0}, {"date": "1995-06-14", "close": 2.68237782, "volume": 2064461.0}, {"date": "1995-06-15", "close": 2.69022103, "volume": 719093.0}, {"date": "1995-06-16", "close": 2.65884819, "volume": 1015656.0}, {"date": "1995-06-19", "close": 2.69022103, "volume": 754793.0}, {"date": "1995-06-20", "close": 2.6666914, "volume": 558190.0}, {"date": "1995-06-21", "close": 2.6666914, "volume": 1166104.0}, {"date": "1995-06-22", "close": 2.6666914, "volume": 1332235.0}, {"date": "1995-06-23", "close": 2.70590745, "volume": 908047.0}, {"date": "1995-06-26", "close": 2.70590745, "volume": 1111662.0}, {"date": "1995-06-27", "close": 2.7451235, "volume": 1225391.0}, {"date": "1995-06-28", "close": 2.80002597, "volume": 2117373.0}, {"date": "1995-06-29", "close": 2.70590745, "volume": 1896672.0}, {"date": "1995-06-30", "close": 2.65100498, "volume": 2245764.0}, {"date": "1995-07-03", "close": 2.6666914, "volume": 1761269.0}, {"date": "1995-07-04", "close": 2.6666914, "volume": 1087692.0}, {"date": "1995-07-05", "close": 2.69022103, "volume": 2273176.0}, {"date": "1995-07-06", "close": 2.68237782, "volume": 461801.0}, {"date": "1995-07-07", "close": 2.73728029, "volume": 678931.0}, {"date": "1995-07-10", "close": 2.76080992, "volume": 1252676.0}, {"date": "1995-07-11", "close": 2.7451235, "volume": 1856128.0}, {"date": "1995-07-12", "close": 2.75296671, "volume": 1062193.0}, {"date": "1995-07-13", "close": 2.75296671, "volume": 905369.0}, {"date": "1995-07-14", "close": 2.68237782, "volume": 2581979.0}, {"date": "1995-07-17", "close": 2.72943708, "volume": 384409.0}, {"date": "1995-07-18", "close": 2.68237782, "volume": 1278941.0}, {"date": "1995-07-19", "close": 2.68237782, "volume": 3572007.0}, {"date": "1995-07-20", "close": 2.72159387, "volume": 1152844.0}, {"date": "1995-07-21", "close": 2.76865313, "volume": 699841.0}, {"date": "1995-07-24", "close": 2.78433955, "volume": 1308775.0}, {"date": "1995-07-25", "close": 2.76865313, "volume": 395119.0}, {"date": "1995-07-26", "close": 2.80786918, "volume": 836265.0}, {"date": "1995-07-27", "close": 2.8235556, "volume": 925004.0}, {"date": "1995-07-28", "close": 2.80786918, "volume": 788070.0}, {"date": "1995-07-31", "close": 2.79218276, "volume": 330859.0}, {"date": "1995-08-01", "close": 2.81571239, "volume": 1250891.0}, {"date": "1995-08-02", "close": 2.79218276, "volume": 796613.0}, {"date": "1995-08-03", "close": 2.76080992, "volume": 4247878.0}, {"date": "1995-08-04", "close": 2.7451235, "volume": 959811.0}, {"date": "1995-08-07", "close": 2.72159387, "volume": 578972.0}, {"date": "1995-08-08", "close": 2.72943708, "volume": 786668.0}, {"date": "1995-08-09", "close": 2.72159387, "volume": 1108092.0}, {"date": "1995-08-10", "close": 2.72943708, "volume": 1066910.0}, {"date": "1995-08-11", "close": 2.71375066, "volume": 1059770.0}, {"date": "1995-08-14", "close": 2.70590745, "volume": 1380940.0}, {"date": "1995-08-15", "close": 2.70590745, "volume": 905497.0}, {"date": "1995-08-16", "close": 2.65884819, "volume": 2457922.0}, {"date": "1995-08-17", "close": 2.6666914, "volume": 358399.0}, {"date": "1995-08-18", "close": 2.65884819, "volume": 1067038.0}, {"date": "1995-08-21", "close": 2.68237782, "volume": 904349.0}, {"date": "1995-08-22", "close": 2.69022103, "volume": 1423269.0}, {"date": "1995-08-23", "close": 2.72159387, "volume": 2912710.0}, {"date": "1995-08-24", "close": 2.75296671, "volume": 18797023.0}, {"date": "1995-08-25", "close": 2.8235556, "volume": 4141162.0}, {"date": "1995-08-28", "close": 2.77649634, "volume": 799418.0}, {"date": "1995-08-29", "close": 2.76080992, "volume": 797505.0}, {"date": "1995-08-30", "close": 2.78433955, "volume": 2355923.0}, {"date": "1995-08-31", "close": 2.75296671, "volume": 4892767.0}, {"date": "1995-09-01", "close": 2.78433955, "volume": 604599.0}, {"date": "1995-09-04", "close": 2.81571239, "volume": 2080016.0}, {"date": "1995-09-05", "close": 2.80786918, "volume": 1663732.0}, {"date": "1995-09-06", "close": 2.84708523, "volume": 4010730.0}, {"date": "1995-09-07", "close": 2.87845807, "volume": 2772462.0}, {"date": "1995-09-08", "close": 2.89414449, "volume": 1126835.0}, {"date": "1995-09-11", "close": 2.91767412, "volume": 901927.0}, {"date": "1995-09-12", "close": 2.9019877, "volume": 2176150.0}, {"date": "1995-09-13", "close": 2.91767412, "volume": 658914.0}, {"date": "1995-09-14", "close": 2.89414449, "volume": 1354165.0}, {"date": "1995-09-15", "close": 2.95689017, "volume": 1350850.0}, {"date": "1995-09-18", "close": 3.00394943, "volume": 622449.0}, {"date": "1995-09-19", "close": 2.93336054, "volume": 1853195.0}, {"date": "1995-09-20", "close": 2.90983091, "volume": 2175512.0}, {"date": "1995-09-21", "close": 2.89414449, "volume": 385811.0}, {"date": "1995-09-22", "close": 2.9019877, "volume": 2200885.0}, {"date": "1995-09-25", "close": 2.86277165, "volume": 1148892.0}, {"date": "1995-09-26", "close": 2.86277165, "volume": 1412049.0}, {"date": "1995-09-27", "close": 2.87061486, "volume": 1498366.0}, {"date": "1995-09-28", "close": 2.86277165, "volume": 574510.0}, {"date": "1995-09-29", "close": 2.9019877, "volume": 2677858.0}, {"date": "1995-10-02", "close": 2.89414449, "volume": 207186.0}, {"date": "1995-10-03", "close": 2.91767412, "volume": 1649197.0}, {"date": "1995-10-04", "close": 2.86277165, "volume": 1305078.0}, {"date": "1995-10-05", "close": 2.86277165, "volume": 772643.0}, {"date": "1995-10-06", "close": 2.86277165, "volume": 482201.0}, {"date": "1995-10-09", "close": 2.86277165, "volume": 863549.0}, {"date": "1995-10-10", "close": 2.79218276, "volume": 2368163.0}, {"date": "1995-10-11", "close": 2.8235556, "volume": 1793271.0}, {"date": "1995-10-12", "close": 2.8235556, "volume": 1403762.0}, {"date": "1995-10-13", "close": 2.83139881, "volume": 2010911.0}, {"date": "1995-10-16", "close": 2.8235556, "volume": 1128237.0}, {"date": "1995-10-17", "close": 2.83924202, "volume": 1568108.0}, {"date": "1995-10-18", "close": 2.80002597, "volume": 1316553.0}, {"date": "1995-10-19", "close": 2.83139881, "volume": 1654935.0}, {"date": "1995-10-20", "close": 2.83139881, "volume": 835500.0}, {"date": "1995-10-23", "close": 2.80786918, "volume": 520068.0}, {"date": "1995-10-24", "close": 2.83924202, "volume": 482456.0}, {"date": "1995-10-25", "close": 2.84708523, "volume": 2178827.0}, {"date": "1995-10-26", "close": 2.78433955, "volume": 2064206.0}, {"date": "1995-10-27", "close": 2.76865313, "volume": 3638051.0}, {"date": "1995-10-30", "close": 2.78433955, "volume": 1860080.0}, {"date": "1995-10-31", "close": 2.78433955, "volume": 701498.0}, {"date": "1995-11-01", "close": 2.76865313, "volume": 348964.0}, {"date": "1995-11-02", "close": 2.77649634, "volume": 1384127.0}, {"date": "1995-11-03", "close": 2.77649634, "volume": 1519021.0}, {"date": "1995-11-06", "close": 2.78433955, "volume": 260480.0}, {"date": "1995-11-07", "close": 2.76865313, "volume": 608169.0}, {"date": "1995-11-08", "close": 2.76080992, "volume": 751606.0}, {"date": "1995-11-09", "close": 2.7451235, "volume": 3276847.0}, {"date": "1995-11-10", "close": 2.72943708, "volume": 722153.0}, {"date": "1995-11-13", "close": 2.72943708, "volume": 729038.0}, {"date": "1995-11-14", "close": 2.76080992, "volume": 545695.0}, {"date": "1995-11-15", "close": 2.75296671, "volume": 1153992.0}, {"date": "1995-11-16", "close": 2.7451235, "volume": 412841.0}, {"date": "1995-11-17", "close": 2.75296671, "volume": 622194.0}, {"date": "1995-11-20", "close": 2.76865313, "volume": 1474906.0}, {"date": "1995-11-21", "close": 2.78433955, "volume": 740386.0}, {"date": "1995-11-22", "close": 2.78433955, "volume": 1427987.0}, {"date": "1995-11-23", "close": 2.76080992, "volume": 1289013.0}, {"date": "1995-11-24", "close": 2.76865313, "volume": 2024299.0}, {"date": "1995-11-27", "close": 2.75296671, "volume": 247603.0}, {"date": "1995-11-28", "close": 2.75296671, "volume": 1049443.0}, {"date": "1995-11-29", "close": 2.78433955, "volume": 1009791.0}, {"date": "1995-11-30", "close": 2.79218276, "volume": 1658377.0}, {"date": "1995-12-01", "close": 2.81571239, "volume": 1757444.0}, {"date": "1995-12-04", "close": 2.84708523, "volume": 1804363.0}, {"date": "1995-12-05", "close": 2.87845807, "volume": 1898202.0}, {"date": "1995-12-06", "close": 2.89414449, "volume": 1859825.0}, {"date": "1995-12-07", "close": 2.92551733, "volume": 1108730.0}, {"date": "1995-12-08", "close": 2.9804198, "volume": 5209347.0}, {"date": "1995-12-11", "close": 2.96473338, "volume": 1256756.0}, {"date": "1995-12-12", "close": 2.94120375, "volume": 2016139.0}, {"date": "1995-12-13", "close": 2.94904696, "volume": 2025446.0}, {"date": "1995-12-14", "close": 2.94904696, "volume": 1212131.0}, {"date": "1995-12-15", "close": 2.9804198, "volume": 978426.0}, {"date": "1995-12-18", "close": 2.96473338, "volume": 1895907.0}, {"date": "1995-12-19", "close": 2.95689017, "volume": 1401722.0}, {"date": "1995-12-20", "close": 2.9804198, "volume": 1794928.0}, {"date": "1995-12-21", "close": 2.99610622, "volume": 827467.0}, {"date": "1995-12-22", "close": 3.01963585, "volume": 605109.0}, {"date": "1995-12-25", "close": 3.01963585, "volume": null}, {"date": "1995-12-26", "close": 3.01963585, "volume": null}, {"date": "1995-12-27", "close": 3.0588519, "volume": 552070.0}, {"date": "1995-12-28", "close": 3.07453832, "volume": 1228451.0}, {"date": "1995-12-29", "close": 3.08238153, "volume": 985693.0}, {"date": "1996-01-01", "close": 3.08238153, "volume": null}, {"date": "1996-01-02", "close": 3.11375437, "volume": 498393.0}, {"date": "1996-01-03", "close": 3.12944079, "volume": 1020883.0}, {"date": "1996-01-04", "close": 3.10591116, "volume": 630737.0}, {"date": "1996-01-05", "close": 3.10591116, "volume": 719221.0}, {"date": "1996-01-08", "close": 3.11375437, "volume": 1113957.0}, {"date": "1996-01-09", "close": 3.10591116, "volume": 886499.0}, {"date": "1996-01-10", "close": 3.137284, "volume": 1619617.0}, {"date": "1996-01-11", "close": 3.09022474, "volume": 1216084.0}, {"date": "1996-01-12", "close": 3.04316548, "volume": 494823.0}, {"date": "1996-01-15", "close": 3.01963585, "volume": 415774.0}, {"date": "1996-01-16", "close": 3.11375437, "volume": 2134203.0}, {"date": "1996-01-17", "close": 3.11375437, "volume": 1725059.0}, {"date": "1996-01-18", "close": 3.14512721, "volume": 2828051.0}, {"date": "1996-01-19", "close": 3.12159758, "volume": 1072265.0}, {"date": "1996-01-22", "close": 3.18434326, "volume": 622067.0}, {"date": "1996-01-23", "close": 3.12944079, "volume": 1244006.0}, {"date": "1996-01-24", "close": 3.12159758, "volume": 301407.0}, {"date": "1996-01-25", "close": 3.137284, "volume": 1781286.0}, {"date": "1996-01-26", "close": 3.137284, "volume": null}, {"date": "1996-01-29", "close": 3.07453832, "volume": 1445837.0}, {"date": "1996-01-30", "close": 3.08238153, "volume": 886882.0}, {"date": "1996-01-31", "close": 3.09806795, "volume": 804518.0}, {"date": "1996-02-01", "close": 3.10591116, "volume": 1028915.0}, {"date": "1996-02-02", "close": 3.0588519, "volume": 583562.0}, {"date": "1996-02-05", "close": 3.01179264, "volume": 2394428.0}, {"date": "1996-02-06", "close": 3.02747906, "volume": 465371.0}, {"date": "1996-02-07", "close": 3.04316548, "volume": 925641.0}, {"date": "1996-02-08", "close": 3.03532227, "volume": 1579073.0}, {"date": "1996-02-09", "close": 3.09806795, "volume": 1123010.0}, {"date": "1996-02-12", "close": 3.10591116, "volume": 686199.0}, {"date": "1996-02-13", "close": 3.09806795, "volume": 1034653.0}, {"date": "1996-02-14", "close": 3.19218647, "volume": 3235920.0}, {"date": "1996-02-15", "close": 3.23140252, "volume": 4931272.0}, {"date": "1996-02-16", "close": 3.26277536, "volume": 2086008.0}, {"date": "1996-02-19", "close": 3.23140252, "volume": 2020346.0}, {"date": "1996-02-20", "close": 3.20787289, "volume": 2063058.0}, {"date": "1996-02-21", "close": 3.16865684, "volume": 1800538.0}, {"date": "1996-02-22", "close": 3.25493215, "volume": 725086.0}, {"date": "1996-02-23", "close": 3.27061857, "volume": 4953329.0}, {"date": "1996-02-26", "close": 3.24708894, "volume": 643614.0}, {"date": "1996-02-27", "close": 3.20002968, "volume": 318747.0}, {"date": "1996-02-28", "close": 3.23140252, "volume": 443951.0}, {"date": "1996-02-29", "close": 3.23140252, "volume": 838305.0}, {"date": "1996-03-01", "close": 3.26277536, "volume": 736943.0}, {"date": "1996-03-04", "close": 3.30983462, "volume": 1007496.0}, {"date": "1996-03-05", "close": 3.24708894, "volume": 1112937.0}, {"date": "1996-03-06", "close": 3.20787289, "volume": 692191.0}, {"date": "1996-03-07", "close": 3.19218647, "volume": 1005328.0}, {"date": "1996-03-08", "close": 3.24708894, "volume": 794445.0}, {"date": "1996-03-11", "close": 3.20787289, "volume": 2457285.0}, {"date": "1996-03-12", "close": 3.23924573, "volume": 1271036.0}, {"date": "1996-03-13", "close": 3.26277536, "volume": 2701572.0}, {"date": "1996-03-14", "close": 3.33336425, "volume": 6049819.0}, {"date": "1996-03-15", "close": 3.3725803, "volume": 598224.0}, {"date": "1996-03-18", "close": 3.43532598, "volume": 2887976.0}, {"date": "1996-03-19", "close": 3.4510124, "volume": 2529322.0}, {"date": "1996-03-20", "close": 3.43532598, "volume": 1837385.0}, {"date": "1996-03-21", "close": 3.30199141, "volume": 6254837.0}, {"date": "1996-03-22", "close": 3.30983462, "volume": 1611458.0}, {"date": "1996-03-25", "close": 3.2941482, "volume": 1063340.0}, {"date": "1996-03-26", "close": 3.33336425, "volume": 1017951.0}, {"date": "1996-03-27", "close": 3.34905067, "volume": 2102583.0}, {"date": "1996-03-28", "close": 3.28630499, "volume": 2279169.0}, {"date": "1996-03-29", "close": 3.36473709, "volume": 3309614.0}, {"date": "1996-04-01", "close": 3.3725803, "volume": 1410902.0}, {"date": "1996-04-02", "close": 3.38826672, "volume": 5106328.0}, {"date": "1996-04-03", "close": 3.3725803, "volume": 1983244.0}, {"date": "1996-04-04", "close": 3.38826672, "volume": 1805128.0}, {"date": "1996-04-05", "close": 3.38826672, "volume": null}, {"date": "1996-04-08", "close": 3.38826672, "volume": null}, {"date": "1996-04-09", "close": 3.38826672, "volume": 612122.0}, {"date": "1996-04-10", "close": 3.35689388, "volume": 650499.0}, {"date": "1996-04-11", "close": 3.3725803, "volume": 1458714.0}, {"date": "1996-04-12", "close": 3.39610993, "volume": 1172607.0}, {"date": "1996-04-15", "close": 3.50591487, "volume": 2492984.0}, {"date": "1996-04-16", "close": 3.4510124, "volume": 1244643.0}, {"date": "1996-04-17", "close": 3.42748277, "volume": 1467256.0}, {"date": "1996-04-18", "close": 3.38826672, "volume": 530268.0}, {"date": "1996-04-19", "close": 3.43532598, "volume": 628187.0}, {"date": "1996-04-22", "close": 3.4510124, "volume": 913912.0}, {"date": "1996-04-23", "close": 3.49022845, "volume": 10017200.0}, {"date": "1996-04-24", "close": 3.49807166, "volume": 1022541.0}, {"date": "1996-04-25", "close": 3.49807166, "volume": null}, {"date": "1996-04-26", "close": 3.51375808, "volume": 1045490.0}, {"date": "1996-04-29", "close": 3.52160129, "volume": 647311.0}, {"date": "1996-04-30", "close": 3.56081734, "volume": 1541588.0}, {"date": "1996-05-01", "close": 3.54513092, "volume": 1804108.0}, {"date": "1996-05-02", "close": 3.57650376, "volume": 1874488.0}, {"date": "1996-05-03", "close": 3.55297413, "volume": 1343200.0}, {"date": "1996-05-06", "close": 3.5294445, "volume": 381221.0}, {"date": "1996-05-07", "close": 3.5294445, "volume": 700096.0}, {"date": "1996-05-08", "close": 3.5294445, "volume": 1706062.0}, {"date": "1996-05-09", "close": 3.46669882, "volume": 1087310.0}, {"date": "1996-05-10", "close": 3.3725803, "volume": 1367042.0}, {"date": "1996-05-13", "close": 3.3725803, "volume": 839707.0}, {"date": "1996-05-14", "close": 3.35689388, "volume": 1124922.0}, {"date": "1996-05-15", "close": 3.33336425, "volume": 2264889.0}, {"date": "1996-05-16", "close": 3.33336425, "volume": 1029425.0}, {"date": "1996-05-17", "close": 3.38042351, "volume": 551687.0}, {"date": "1996-05-20", "close": 3.38042351, "volume": 1226284.0}, {"date": "1996-05-21", "close": 3.3725803, "volume": 1896545.0}, {"date": "1996-05-22", "close": 3.3725803, "volume": 752498.0}, {"date": "1996-05-23", "close": 3.40395314, "volume": 283047.0}, {"date": "1996-05-24", "close": 3.39610993, "volume": 358399.0}, {"date": "1996-05-27", "close": 3.43532598, "volume": 660061.0}, {"date": "1996-05-28", "close": 3.46669882, "volume": 334557.0}, {"date": "1996-05-29", "close": 3.4510124, "volume": 1589655.0}, {"date": "1996-05-30", "close": 3.41179635, "volume": 831165.0}, {"date": "1996-05-31", "close": 3.46669882, "volume": 4014045.0}, {"date": "1996-06-03", "close": 3.3725803, "volume": 1091645.0}, {"date": "1996-06-04", "close": 3.4510124, "volume": 928319.0}, {"date": "1996-06-05", "close": 3.3725803, "volume": 1019098.0}, {"date": "1996-06-06", "close": 3.3725803, "volume": 1291818.0}, {"date": "1996-06-07", "close": 3.3725803, "volume": 693211.0}, {"date": "1996-06-10", "close": 3.3725803, "volume": null}, {"date": "1996-06-11", "close": 3.35689388, "volume": 1017313.0}, {"date": "1996-06-12", "close": 3.3725803, "volume": 960321.0}, {"date": "1996-06-13", "close": 3.34905067, "volume": 1029043.0}, {"date": "1996-06-14", "close": 3.34905067, "volume": 991558.0}, {"date": "1996-06-17", "close": 3.2941482, "volume": 1574483.0}, {"date": "1996-06-18", "close": 3.3725803, "volume": 783353.0}, {"date": "1996-06-19", "close": 3.4510124, "volume": 874004.0}, {"date": "1996-06-20", "close": 3.4510124, "volume": 856027.0}, {"date": "1996-06-21", "close": 3.45885561, "volume": 1043323.0}, {"date": "1996-06-24", "close": 3.50591487, "volume": 978936.0}, {"date": "1996-06-25", "close": 3.49022845, "volume": 1141879.0}, {"date": "1996-06-26", "close": 3.47454203, "volume": 1068823.0}, {"date": "1996-06-27", "close": 3.47454203, "volume": 681226.0}, {"date": "1996-06-28", "close": 3.4510124, "volume": 2667530.0}, {"date": "1996-07-01", "close": 3.4510124, "volume": 1476564.0}, {"date": "1996-07-02", "close": 3.49022845, "volume": 926024.0}, {"date": "1996-07-03", "close": 3.49022845, "volume": 1478221.0}, {"date": "1996-07-04", "close": 3.49022845, "volume": 1086545.0}, {"date": "1996-07-05", "close": 3.49807166, "volume": 1670617.0}, {"date": "1996-07-08", "close": 3.5294445, "volume": 2012696.0}, {"date": "1996-07-09", "close": 3.51375808, "volume": 1939512.0}, {"date": "1996-07-10", "close": 3.51375808, "volume": 849142.0}, {"date": "1996-07-11", "close": 3.56081734, "volume": 924239.0}, {"date": "1996-07-12", "close": 3.56081734, "volume": 1057093.0}, {"date": "1996-07-15", "close": 3.5294445, "volume": 896827.0}, {"date": "1996-07-16", "close": 3.4510124, "volume": 1514048.0}, {"date": "1996-07-17", "close": 3.46669882, "volume": 813570.0}, {"date": "1996-07-18", "close": 3.49807166, "volume": 1647285.0}, {"date": "1996-07-19", "close": 3.56866055, "volume": 726106.0}, {"date": "1996-07-22", "close": 3.54513092, "volume": 808598.0}, {"date": "1996-07-23", "close": 3.60003339, "volume": 729421.0}, {"date": "1996-07-24", "close": 3.56081734, "volume": 1260453.0}, {"date": "1996-07-25", "close": 3.58434697, "volume": 1020756.0}, {"date": "1996-07-26", "close": 3.62356302, "volume": 1737681.0}, {"date": "1996-07-29", "close": 3.6078766, "volume": 1091772.0}, {"date": "1996-07-30", "close": 3.62356302, "volume": 1218889.0}, {"date": "1996-07-31", "close": 3.73336796, "volume": 1461646.0}, {"date": "1996-08-01", "close": 3.73336796, "volume": 2600721.0}, {"date": "1996-08-02", "close": 3.74121117, "volume": 3638306.0}, {"date": "1996-08-05", "close": 3.80395685, "volume": 1749411.0}, {"date": "1996-08-06", "close": 3.77258401, "volume": 1321780.0}, {"date": "1996-08-07", "close": 3.70199512, "volume": 1855108.0}, {"date": "1996-08-08", "close": 3.66277907, "volume": 1415619.0}, {"date": "1996-08-09", "close": 3.65493586, "volume": 4180814.0}, {"date": "1996-08-12", "close": 3.58434697, "volume": 739238.0}, {"date": "1996-08-13", "close": 3.63140623, "volume": 1259816.0}, {"date": "1996-08-14", "close": 3.6078766, "volume": 2547171.0}, {"date": "1996-08-15", "close": 3.64709265, "volume": 2129740.0}, {"date": "1996-08-16", "close": 3.67846549, "volume": 609572.0}, {"date": "1996-08-19", "close": 3.78042722, "volume": 2804846.0}, {"date": "1996-08-20", "close": 3.71768154, "volume": 3390066.0}, {"date": "1996-08-21", "close": 3.81964327, "volume": 2544621.0}, {"date": "1996-08-22", "close": 3.80395685, "volume": 1923320.0}, {"date": "1996-08-23", "close": 3.81964327, "volume": 611994.0}, {"date": "1996-08-26", "close": 3.81964327, "volume": 1000228.0}, {"date": "1996-08-27", "close": 3.79611364, "volume": 3311017.0}, {"date": "1996-08-28", "close": 3.79611364, "volume": 1312345.0}, {"date": "1996-08-29", "close": 3.78042722, "volume": 1898712.0}, {"date": "1996-08-30", "close": 3.79611364, "volume": 5528349.0}, {"date": "1996-09-02", "close": 3.80395685, "volume": 2590266.0}, {"date": "1996-09-03", "close": 3.8431729, "volume": 5548239.0}, {"date": "1996-09-04", "close": 3.87454574, "volume": 2139430.0}, {"date": "1996-09-05", "close": 3.86670253, "volume": 1460626.0}, {"date": "1996-09-06", "close": 3.85885932, "volume": 895042.0}, {"date": "1996-09-09", "close": 3.85885932, "volume": 1553701.0}, {"date": "1996-09-10", "close": 3.83532969, "volume": 937881.0}, {"date": "1996-09-11", "close": 3.83532969, "volume": 867119.0}, {"date": "1996-09-12", "close": 3.80395685, "volume": 455298.0}, {"date": "1996-09-13", "close": 3.8431729, "volume": 1710269.0}, {"date": "1996-09-16", "close": 3.8431729, "volume": 397796.0}, {"date": "1996-09-17", "close": 3.83532969, "volume": 1643970.0}, {"date": "1996-09-18", "close": 3.80395685, "volume": 1946652.0}, {"date": "1996-09-19", "close": 3.88238895, "volume": 691681.0}, {"date": "1996-09-20", "close": 3.921605, "volume": 985183.0}, {"date": "1996-09-23", "close": 3.94513463, "volume": 1838788.0}, {"date": "1996-09-24", "close": 4.0784692, "volume": 3477403.0}, {"date": "1996-09-25", "close": 4.10199883, "volume": 1336188.0}, {"date": "1996-09-26", "close": 4.14905809, "volume": 1984009.0}, {"date": "1996-09-27", "close": 4.24317661, "volume": 1113065.0}, {"date": "1996-09-30", "close": 4.21180377, "volume": 2587589.0}, {"date": "1996-10-01", "close": 4.17258772, "volume": 453258.0}, {"date": "1996-10-02", "close": 4.20396056, "volume": 709276.0}, {"date": "1996-10-03", "close": 4.24317661, "volume": 3272130.0}, {"date": "1996-10-04", "close": 4.21964698, "volume": 1772106.0}, {"date": "1996-10-07", "close": 4.17258772, "volume": 652666.0}, {"date": "1996-10-08", "close": 4.1569013, "volume": 2828179.0}, {"date": "1996-10-09", "close": 4.12552846, "volume": 821730.0}, {"date": "1996-10-10", "close": 4.16474451, "volume": 2996095.0}, {"date": "1996-10-11", "close": 4.16474451, "volume": 998826.0}, {"date": "1996-10-14", "close": 4.19611735, "volume": 2592306.0}, {"date": "1996-10-15", "close": 4.2353334, "volume": 1651365.0}, {"date": "1996-10-16", "close": 4.17258772, "volume": 6366271.0}, {"date": "1996-10-17", "close": 4.05493957, "volume": 5006241.0}, {"date": "1996-10-18", "close": 4.07062599, "volume": 2225747.0}, {"date": "1996-10-21", "close": 4.11768525, "volume": 3210860.0}, {"date": "1996-10-22", "close": 4.10984204, "volume": 1242463.0}, {"date": "1996-10-23", "close": 4.05493957, "volume": 3564533.0}, {"date": "1996-10-24", "close": 4.03925315, "volume": 2871129.0}, {"date": "1996-10-25", "close": 4.0000371, "volume": 4835627.0}, {"date": "1996-10-28", "close": 3.98435068, "volume": 1508261.0}, {"date": "1996-10-29", "close": 3.97650747, "volume": 589738.0}, {"date": "1996-10-30", "close": 3.88238895, "volume": 1174693.0}, {"date": "1996-10-31", "close": 3.95297784, "volume": 1168687.0}, {"date": "1996-11-01", "close": 3.921605, "volume": 914984.0}, {"date": "1996-11-04", "close": 3.93729142, "volume": 912744.0}, {"date": "1996-11-05", "close": 3.96082105, "volume": 1003797.0}, {"date": "1996-11-06", "close": 3.92944821, "volume": 827565.0}, {"date": "1996-11-07", "close": 3.89023216, "volume": 730284.0}, {"date": "1996-11-08", "close": 3.85101611, "volume": 1463714.0}, {"date": "1996-11-11", "close": 3.87454574, "volume": 680397.0}, {"date": "1996-11-12", "close": 3.86670253, "volume": 1382902.0}, {"date": "1996-11-13", "close": 3.8431729, "volume": 2632474.0}, {"date": "1996-11-14", "close": 3.90591858, "volume": 1597444.0}, {"date": "1996-11-15", "close": 4.03140994, "volume": 1144827.0}, {"date": "1996-11-18", "close": 4.03925315, "volume": 1586761.0}, {"date": "1996-11-19", "close": 3.99219389, "volume": 1503648.0}, {"date": "1996-11-20", "close": 4.03925315, "volume": 4259770.0}, {"date": "1996-11-21", "close": 4.04709636, "volume": 804015.0}, {"date": "1996-11-22", "close": 4.04709636, "volume": 483027.0}, {"date": "1996-11-25", "close": 4.0784692, "volume": 469842.0}, {"date": "1996-11-26", "close": 4.05493957, "volume": 2885727.0}, {"date": "1996-11-27", "close": 4.01572352, "volume": 1333653.0}, {"date": "1996-11-28", "close": 3.96082105, "volume": 2091438.0}, {"date": "1996-11-29", "close": 3.921605, "volume": 2196138.0}, {"date": "1996-12-02", "close": 3.89807537, "volume": 673966.0}, {"date": "1996-12-03", "close": 3.89807537, "volume": 3139597.0}, {"date": "1996-12-04", "close": 3.87454574, "volume": 816887.0}, {"date": "1996-12-05", "close": 3.88238895, "volume": 2537977.0}, {"date": "1996-12-06", "close": 3.75689759, "volume": 1891278.0}, {"date": "1996-12-09", "close": 3.79611364, "volume": 776139.0}, {"date": "1996-12-10", "close": 3.85101611, "volume": 1322779.0}, {"date": "1996-12-11", "close": 3.8431729, "volume": 830722.0}, {"date": "1996-12-12", "close": 3.74121117, "volume": 3477714.0}, {"date": "1996-12-13", "close": 3.62356302, "volume": 2169515.0}, {"date": "1996-12-16", "close": 3.62356302, "volume": 1473779.0}, {"date": "1996-12-17", "close": 3.6078766, "volume": 2029810.0}, {"date": "1996-12-18", "close": 3.5294445, "volume": 2898423.0}, {"date": "1996-12-19", "close": 3.61571981, "volume": 3490108.0}, {"date": "1996-12-20", "close": 3.7647408, "volume": 2441099.0}, {"date": "1996-12-23", "close": 3.88238895, "volume": 1262428.0}, {"date": "1996-12-24", "close": 3.93729142, "volume": 691055.0}, {"date": "1996-12-25", "close": 3.93729142, "volume": null}, {"date": "1996-12-26", "close": 3.93729142, "volume": null}, {"date": "1996-12-27", "close": 4.01572352, "volume": 244601.0}, {"date": "1996-12-30", "close": 4.06278278, "volume": 1056588.0}, {"date": "1996-12-31", "close": 4.0000371, "volume": 1792739.0}, {"date": "1997-01-01", "close": 4.0000371, "volume": null}, {"date": "1997-01-02", "close": 3.97650747, "volume": 456830.0}, {"date": "1997-01-03", "close": 3.921605, "volume": 2338216.0}, {"date": "1997-01-06", "close": 3.96866426, "volume": 2684192.0}, {"date": "1997-01-07", "close": 3.93729142, "volume": 2157917.0}, {"date": "1997-01-08", "close": 3.96866426, "volume": 1148367.0}, {"date": "1997-01-09", "close": 4.0000371, "volume": 1287025.0}, {"date": "1997-01-10", "close": 4.01572352, "volume": 1352310.0}, {"date": "1997-01-13", "close": 4.00788031, "volume": 492959.0}, {"date": "1997-01-14", "close": 3.93729142, "volume": 2711925.0}, {"date": "1997-01-15", "close": 3.89807537, "volume": 2194586.0}, {"date": "1997-01-16", "close": 3.85885932, "volume": 1591617.0}, {"date": "1997-01-17", "close": 3.8431729, "volume": 1424557.0}, {"date": "1997-01-20", "close": 3.83532969, "volume": 502841.0}, {"date": "1997-01-21", "close": 3.75689759, "volume": 1172157.0}, {"date": "1997-01-22", "close": 3.77258401, "volume": 1029836.0}, {"date": "1997-01-23", "close": 3.7647408, "volume": 1439556.0}, {"date": "1997-01-24", "close": 3.67846549, "volume": 1945007.0}, {"date": "1997-01-27", "close": 3.67846549, "volume": null}, {"date": "1997-01-28", "close": 3.63140623, "volume": 2902857.0}, {"date": "1997-01-29", "close": 3.69415191, "volume": 1879700.0}, {"date": "1997-01-30", "close": 3.74121117, "volume": 1273134.0}, {"date": "1997-01-31", "close": 3.74121117, "volume": 1783079.0}, {"date": "1997-02-03", "close": 3.78827043, "volume": 1357305.0}, {"date": "1997-02-04", "close": 3.77258401, "volume": 1343172.0}, {"date": "1997-02-05", "close": 3.79611364, "volume": 891881.0}, {"date": "1997-02-06", "close": 3.77258401, "volume": 1483139.0}, {"date": "1997-02-07", "close": 3.78827043, "volume": 962336.0}, {"date": "1997-02-10", "close": 3.69415191, "volume": 2478013.0}, {"date": "1997-02-11", "close": 3.71768154, "volume": 3924693.0}, {"date": "1997-02-12", "close": 3.75689759, "volume": 2338754.0}, {"date": "1997-02-13", "close": 3.82748648, "volume": 14675632.0}, {"date": "1997-02-14", "close": 3.734936602, "volume": 2905322.0}, {"date": "1997-02-17", "close": 3.79611364, "volume": 857266.0}, {"date": "1997-02-18", "close": 3.7647408, "volume": 4100549.0}, {"date": "1997-02-19", "close": 3.74905438, "volume": 1972727.0}, {"date": "1997-02-20", "close": 3.72552475, "volume": 1443037.0}, {"date": "1997-02-21", "close": 3.72552475, "volume": 1316002.0}, {"date": "1997-02-24", "close": 3.67846549, "volume": 1580525.0}, {"date": "1997-02-25", "close": 3.6078766, "volume": 3644160.0}, {"date": "1997-02-26", "close": 3.62356302, "volume": 4114516.0}, {"date": "1997-02-27", "close": 3.63924944, "volume": 2503121.0}, {"date": "1997-02-28", "close": 3.63924944, "volume": 3285485.0}, {"date": "1997-03-03", "close": 3.61571981, "volume": 3155485.0}, {"date": "1997-03-04", "close": 3.54513092, "volume": 1856229.0}, {"date": "1997-03-05", "close": 3.637680798, "volume": 1866942.0}, {"date": "1997-03-06", "close": 3.70199512, "volume": 1010709.0}, {"date": "1997-03-07", "close": 3.74905438, "volume": 3186249.0}, {"date": "1997-03-10", "close": 3.87454574, "volume": 2433097.0}, {"date": "1997-03-11", "close": 3.90591858, "volume": 3658051.0}, {"date": "1997-03-12", "close": 3.87454574, "volume": 3129560.0}, {"date": "1997-03-13", "close": 3.99219389, "volume": 4079035.0}, {"date": "1997-03-14", "close": 3.91376179, "volume": 1843556.0}, {"date": "1997-03-17", "close": 3.85101611, "volume": 1093889.0}, {"date": "1997-03-18", "close": 3.83532969, "volume": 8196254.0}, {"date": "1997-03-19", "close": 3.72552475, "volume": 3003872.0}, {"date": "1997-03-20", "close": 3.74905438, "volume": 2220802.0}, {"date": "1997-03-21", "close": 3.81180006, "volume": 2727696.0}, {"date": "1997-03-24", "close": 3.82748648, "volume": 1234721.0}, {"date": "1997-03-25", "close": 3.86670253, "volume": 1664139.0}, {"date": "1997-03-26", "close": 3.90591858, "volume": 1254349.0}, {"date": "1997-03-27", "close": 3.95297784, "volume": 1182724.0}, {"date": "1997-03-28", "close": 3.95297784, "volume": null}, {"date": "1997-03-31", "close": 3.95297784, "volume": null}, {"date": "1997-04-01", "close": 3.89023216, "volume": 1651544.0}, {"date": "1997-04-02", "close": 3.921605, "volume": 1726598.0}, {"date": "1997-04-03", "close": 3.81144348, "volume": 5724261.0}, {"date": "1997-04-04", "close": 3.81144348, "volume": 2191119.0}, {"date": "1997-04-07", "close": 3.80340246, "volume": 2515239.0}, {"date": "1997-04-08", "close": 3.79536144, "volume": 3703054.0}, {"date": "1997-04-09", "close": 3.8194845, "volume": 1383808.0}, {"date": "1997-04-10", "close": 3.78732042, "volume": 11435103.0}, {"date": "1997-04-11", "close": 3.8194845, "volume": 2399447.0}, {"date": "1997-04-14", "close": 3.80340246, "volume": 1396859.0}, {"date": "1997-04-15", "close": 3.915172638, "volume": 1688288.0}, {"date": "1997-04-16", "close": 3.95618184, "volume": 1421858.0}, {"date": "1997-04-17", "close": 3.89185368, "volume": 703283.0}, {"date": "1997-04-18", "close": 3.9400998, "volume": 2800640.0}, {"date": "1997-04-21", "close": 3.95618184, "volume": 1299951.0}, {"date": "1997-04-22", "close": 3.93205878, "volume": 1647341.0}, {"date": "1997-04-23", "close": 4.08483816, "volume": 2816008.0}, {"date": "1997-04-24", "close": 4.106548914, "volume": 2337676.0}, {"date": "1997-04-25", "close": 4.106548914, "volume": null}, {"date": "1997-04-28", "close": 4.00442796, "volume": 2869653.0}, {"date": "1997-04-29", "close": 4.02051, "volume": 2011809.0}, {"date": "1997-04-30", "close": 4.02051, "volume": 2920622.0}, {"date": "1997-05-01", "close": 3.99638694, "volume": 2710266.0}, {"date": "1997-05-02", "close": 4.0607151, "volume": 1060184.0}, {"date": "1997-05-05", "close": 4.12504326, "volume": 1451693.0}, {"date": "1997-05-06", "close": 4.12504326, "volume": 2273763.0}, {"date": "1997-05-07", "close": 4.20545346, "volume": 2840815.0}, {"date": "1997-05-08", "close": 4.27782264, "volume": 1844710.0}, {"date": "1997-05-09", "close": 4.422561, "volume": 3191498.0}, {"date": "1997-05-12", "close": 4.43864304, "volume": 3534805.0}, {"date": "1997-05-13", "close": 4.43864304, "volume": 2656346.0}, {"date": "1997-05-14", "close": 4.43864304, "volume": 1605911.0}, {"date": "1997-05-15", "close": 4.425777408, "volume": 1791207.0}, {"date": "1997-05-16", "close": 4.47884814, "volume": 1684319.0}, {"date": "1997-05-19", "close": 4.48688916, "volume": 1930366.0}, {"date": "1997-05-20", "close": 4.49493018, "volume": 1275011.0}, {"date": "1997-05-21", "close": 4.41451998, "volume": 301975.0}, {"date": "1997-05-22", "close": 4.3421508, "volume": 1284596.0}, {"date": "1997-05-23", "close": 4.3823559, "volume": 1087756.0}, {"date": "1997-05-26", "close": 4.422561, "volume": 817383.0}, {"date": "1997-05-27", "close": 4.40647896, "volume": 1121932.0}, {"date": "1997-05-28", "close": 4.41451998, "volume": 1104509.0}, {"date": "1997-05-29", "close": 4.35019182, "volume": 1458541.0}, {"date": "1997-05-30", "close": 4.32606876, "volume": 10809734.0}, {"date": "1997-06-02", "close": 4.35823284, "volume": 2757276.0}, {"date": "1997-06-03", "close": 4.39843794, "volume": 3425600.0}, {"date": "1997-06-04", "close": 4.41451998, "volume": 2999792.0}, {"date": "1997-06-05", "close": 4.41451998, "volume": 6888001.0}, {"date": "1997-06-06", "close": 4.422561, "volume": 1668561.0}, {"date": "1997-06-09", "close": 4.422561, "volume": null}, {"date": "1997-06-10", "close": 4.45472508, "volume": 2181784.0}, {"date": "1997-06-11", "close": 4.39843794, "volume": 2232962.0}, {"date": "1997-06-12", "close": 4.32606876, "volume": 1483963.0}, {"date": "1997-06-13", "close": 4.35019182, "volume": 2367875.0}, {"date": "1997-06-16", "close": 4.41451998, "volume": 3016619.0}, {"date": "1997-06-17", "close": 4.422561, "volume": 2630406.0}, {"date": "1997-06-18", "close": 4.422561, "volume": 3446972.0}, {"date": "1997-06-19", "close": 4.41451998, "volume": 1620564.0}, {"date": "1997-06-20", "close": 4.422561, "volume": 2803985.0}, {"date": "1997-06-23", "close": 4.3823559, "volume": 1104722.0}, {"date": "1997-06-24", "close": 4.35019182, "volume": 1176557.0}, {"date": "1997-06-25", "close": 4.37431488, "volume": 1079405.0}, {"date": "1997-06-26", "close": 4.39843794, "volume": 4943221.0}, {"date": "1997-06-27", "close": 4.43060202, "volume": 7448308.0}, {"date": "1997-06-30", "close": 4.47884814, "volume": 3896422.0}, {"date": "1997-07-01", "close": 4.56729936, "volume": 3976206.0}, {"date": "1997-07-02", "close": 4.60750446, "volume": 2251934.0}, {"date": "1997-07-03", "close": 4.6235865, "volume": 2110579.0}, {"date": "1997-07-04", "close": 4.5833814, "volume": 2346340.0}, {"date": "1997-07-07", "close": 4.59142242, "volume": 728983.0}, {"date": "1997-07-08", "close": 4.52709426, "volume": 1175613.0}, {"date": "1997-07-09", "close": 4.63966854, "volume": 1730539.0}, {"date": "1997-07-10", "close": 4.6637916, "volume": 1849528.0}, {"date": "1997-07-11", "close": 4.824612, "volume": 2500853.0}, {"date": "1997-07-14", "close": 4.92110424, "volume": 1791438.0}, {"date": "1997-07-15", "close": 4.89698118, "volume": 1880708.0}, {"date": "1997-07-16", "close": 4.95326832, "volume": 1507472.0}, {"date": "1997-07-17", "close": 5.1462528, "volume": 4230818.0}, {"date": "1997-07-18", "close": 5.1462528, "volume": 3315414.0}, {"date": "1997-07-21", "close": 5.11408872, "volume": 2452143.0}, {"date": "1997-07-22", "close": 5.16233484, "volume": 1579958.0}, {"date": "1997-07-23", "close": 5.12212974, "volume": 2996658.0}, {"date": "1997-07-24", "close": 4.96935036, "volume": 2560905.0}, {"date": "1997-07-25", "close": 4.97739138, "volume": 1047102.0}, {"date": "1997-07-28", "close": 5.152685616, "volume": 927252.0}, {"date": "1997-07-29", "close": 5.20253994, "volume": 1242698.0}, {"date": "1997-07-30", "close": 5.1864579, "volume": 1343030.0}, {"date": "1997-07-31", "close": 5.1864579, "volume": 1621088.0}, {"date": "1997-08-01", "close": 5.31511422, "volume": 1096963.0}, {"date": "1997-08-04", "close": 5.19449892, "volume": 900700.0}, {"date": "1997-08-05", "close": 5.25882708, "volume": 710416.0}, {"date": "1997-08-06", "close": 5.504882292, "volume": 1150219.0}, {"date": "1997-08-07", "close": 5.539458678, "volume": 2238027.0}, {"date": "1997-08-08", "close": 5.4678936, "volume": 1051993.0}, {"date": "1997-08-11", "close": 5.27490912, "volume": 4942611.0}, {"date": "1997-08-12", "close": 5.25480657, "volume": 3331074.0}, {"date": "1997-08-13", "close": 5.28295014, "volume": 1871352.0}, {"date": "1997-08-14", "close": 5.3070732, "volume": 1669890.0}, {"date": "1997-08-15", "close": 5.291795262, "volume": 1811462.0}, {"date": "1997-08-18", "close": 5.20253994, "volume": 1337789.0}, {"date": "1997-08-19", "close": 5.1864579, "volume": 1173676.0}, {"date": "1997-08-20", "close": 5.3874834, "volume": 974782.0}, {"date": "1997-08-21", "close": 5.3070732, "volume": 2264961.0}, {"date": "1997-08-22", "close": 5.2668681, "volume": 1571541.0}, {"date": "1997-08-25", "close": 5.353711116, "volume": 987059.0}, {"date": "1997-08-26", "close": 5.2668681, "volume": 3827177.0}, {"date": "1997-08-27", "close": 5.27490912, "volume": 1466790.0}, {"date": "1997-08-28", "close": 5.33119626, "volume": 990185.0}, {"date": "1997-08-29", "close": 5.20253994, "volume": 13238364.0}, {"date": "1997-09-01", "close": 5.226663, "volume": 848925.0}, {"date": "1997-09-02", "close": 5.226663, "volume": 2532701.0}, {"date": "1997-09-03", "close": 5.1864579, "volume": 1335101.0}, {"date": "1997-09-04", "close": 5.13821178, "volume": 4692459.0}, {"date": "1997-09-05", "close": 5.1462528, "volume": 1469238.0}, {"date": "1997-09-08", "close": 5.1864579, "volume": 2652501.0}, {"date": "1997-09-09", "close": 5.226663, "volume": 2842162.0}, {"date": "1997-09-10", "close": 5.17037586, "volume": 3466127.0}, {"date": "1997-09-11", "close": 5.15429382, "volume": 2150582.0}, {"date": "1997-09-12", "close": 5.081120538, "volume": 925854.0}, {"date": "1997-09-15", "close": 5.1864579, "volume": 979812.0}, {"date": "1997-09-16", "close": 5.2668681, "volume": 2508288.0}, {"date": "1997-09-17", "close": 5.3874834, "volume": 2790249.0}, {"date": "1997-09-18", "close": 5.4276885, "volume": 1296462.0}, {"date": "1997-09-19", "close": 5.373813666, "volume": 446169.0}, {"date": "1997-09-22", "close": 5.35531932, "volume": 2138372.0}, {"date": "1997-09-23", "close": 5.32315524, "volume": 4660885.0}, {"date": "1997-09-24", "close": 5.4276885, "volume": 2544969.0}, {"date": "1997-09-25", "close": 5.55634482, "volume": 1795225.0}, {"date": "1997-09-26", "close": 5.5885089, "volume": 1040221.0}, {"date": "1997-09-29", "close": 5.6689191, "volume": 2428437.0}, {"date": "1997-09-30", "close": 5.7091242, "volume": 2579328.0}, {"date": "1997-10-01", "close": 5.75737032, "volume": 1465539.0}, {"date": "1997-10-02", "close": 5.80561644, "volume": 1401318.0}, {"date": "1997-10-03", "close": 5.8699446, "volume": 2678135.0}, {"date": "1997-10-06", "close": 5.97447786, "volume": 261180.0}, {"date": "1997-10-07", "close": 5.81365746, "volume": 2592259.0}, {"date": "1997-10-08", "close": 5.84582154, "volume": 710687.0}, {"date": "1997-10-09", "close": 5.79757542, "volume": 1274782.0}, {"date": "1997-10-10", "close": 5.7895344, "volume": 1067916.0}, {"date": "1997-10-13", "close": 5.80561644, "volume": 810152.0}, {"date": "1997-10-14", "close": 5.79757542, "volume": 1635030.0}, {"date": "1997-10-15", "close": 5.81365746, "volume": 2178717.0}, {"date": "1997-10-16", "close": 5.68500114, "volume": 8699258.0}, {"date": "1997-10-17", "close": 5.60459094, "volume": 1059507.0}, {"date": "1997-10-20", "close": 5.54026278, "volume": 974100.0}, {"date": "1997-10-21", "close": 5.63675502, "volume": 1317403.0}, {"date": "1997-10-22", "close": 5.74128828, "volume": 1138773.0}, {"date": "1997-10-23", "close": 5.61263196, "volume": 1332343.0}, {"date": "1997-10-24", "close": 5.52418074, "volume": 1807422.0}, {"date": "1997-10-27", "close": 5.36336034, "volume": 2239588.0}, {"date": "1997-10-28", "close": 4.915475526, "volume": 2389718.0}, {"date": "1997-10-29", "close": 5.13017076, "volume": 1663270.0}, {"date": "1997-10-30", "close": 5.1060477, "volume": 907497.0}, {"date": "1997-10-31", "close": 5.25882708, "volume": 1573987.0}, {"date": "1997-11-03", "close": 5.5483038, "volume": 1165980.0}, {"date": "1997-11-04", "close": 5.56438584, "volume": 886916.0}, {"date": "1997-11-05", "close": 5.446182846, "volume": 970994.0}, {"date": "1997-11-06", "close": 5.3070732, "volume": 1097205.0}, {"date": "1997-11-07", "close": 5.21058096, "volume": 935254.0}, {"date": "1997-11-10", "close": 5.226663, "volume": 1352409.0}, {"date": "1997-11-11", "close": 5.226663, "volume": 1022970.0}, {"date": "1997-11-12", "close": 5.21058096, "volume": 975028.0}, {"date": "1997-11-13", "close": 5.203344042, "volume": 1881243.0}, {"date": "1997-11-14", "close": 5.08996566, "volume": 1830126.0}, {"date": "1997-11-17", "close": 5.04976056, "volume": 910056.0}, {"date": "1997-11-18", "close": 5.0256375, "volume": 889192.0}, {"date": "1997-11-19", "close": 4.9854324, "volume": 1865481.0}, {"date": "1997-11-20", "close": 4.92110424, "volume": 2748579.0}, {"date": "1997-11-21", "close": 4.960505238, "volume": 2816833.0}, {"date": "1997-11-24", "close": 4.93718628, "volume": 759716.0}, {"date": "1997-11-25", "close": 5.04976056, "volume": 1074263.0}, {"date": "1997-11-26", "close": 4.9854324, "volume": 1735839.0}, {"date": "1997-11-27", "close": 4.99347342, "volume": 2002272.0}, {"date": "1997-11-28", "close": 4.8648171, "volume": 3780329.0}, {"date": "1997-12-01", "close": 4.940402688, "volume": 1655067.0}, {"date": "1997-12-02", "close": 5.098810782, "volume": 1137769.0}, {"date": "1997-12-03", "close": 5.13821178, "volume": 688374.0}, {"date": "1997-12-04", "close": 5.15429382, "volume": 490058.0}, {"date": "1997-12-05", "close": 5.1060477, "volume": 735970.0}, {"date": "1997-12-08", "close": 5.26284759, "volume": 1579240.0}, {"date": "1997-12-09", "close": 5.13017076, "volume": 940093.0}, {"date": "1997-12-10", "close": 5.0658426, "volume": 908208.0}, {"date": "1997-12-11", "close": 5.1462528, "volume": 899900.0}, {"date": "1997-12-12", "close": 5.11408872, "volume": 1441243.0}, {"date": "1997-12-15", "close": 5.20253994, "volume": 1178227.0}, {"date": "1997-12-16", "close": 5.32315524, "volume": 2180955.0}, {"date": "1997-12-17", "close": 5.268476304, "volume": 2232039.0}, {"date": "1997-12-18", "close": 5.1462528, "volume": 3848288.0}, {"date": "1997-12-19", "close": 5.0256375, "volume": 1554268.0}, {"date": "1997-12-22", "close": 4.9452273, "volume": 1413559.0}, {"date": "1997-12-23", "close": 5.048956458, "volume": 2069040.0}, {"date": "1997-12-24", "close": 5.060213886, "volume": 729616.0}, {"date": "1997-12-25", "close": 5.060213886, "volume": null}, {"date": "1997-12-26", "close": 5.060213886, "volume": null}, {"date": "1997-12-29", "close": 5.08192464, "volume": 562195.0}, {"date": "1997-12-30", "close": 5.059409784, "volume": 1736555.0}, {"date": "1997-12-31", "close": 5.08192464, "volume": 601088.0}, {"date": "1998-01-01", "close": 5.08192464, "volume": null}, {"date": "1998-01-02", "close": 5.05780158, "volume": 253259.0}, {"date": "1998-01-05", "close": 5.13017076, "volume": 1036490.0}, {"date": "1998-01-06", "close": 5.099614884, "volume": 1463109.0}, {"date": "1998-01-07", "close": 4.987844706, "volume": 802836.0}, {"date": "1998-01-08", "close": 4.96130934, "volume": 797803.0}, {"date": "1998-01-09", "close": 4.88894016, "volume": 1572544.0}, {"date": "1998-01-12", "close": 4.78842741, "volume": 1374043.0}, {"date": "1998-01-13", "close": 4.80852996, "volume": 1410676.0}, {"date": "1998-01-14", "close": 4.9050222, "volume": 2170226.0}, {"date": "1998-01-15", "close": 4.83265302, "volume": 1468692.0}, {"date": "1998-01-16", "close": 4.8648171, "volume": 1981397.0}, {"date": "1998-01-19", "close": 4.9050222, "volume": 975716.0}, {"date": "1998-01-20", "close": 4.88894016, "volume": 610799.0}, {"date": "1998-01-21", "close": 4.8648171, "volume": 1301807.0}, {"date": "1998-01-22", "close": 4.77636588, "volume": 2063340.0}, {"date": "1998-01-23", "close": 4.8648171, "volume": 717000.0}, {"date": "1998-01-26", "close": 4.8648171, "volume": null}, {"date": "1998-01-27", "close": 4.9050222, "volume": 1441209.0}, {"date": "1998-01-28", "close": 4.959701136, "volume": 1722819.0}, {"date": "1998-01-29", "close": 4.9452273, "volume": 1181559.0}, {"date": "1998-01-30", "close": 4.99347342, "volume": 2062849.0}, {"date": "1998-02-02", "close": 5.00955546, "volume": 2341244.0}, {"date": "1998-02-03", "close": 4.939598586, "volume": 2028661.0}, {"date": "1998-02-04", "close": 4.91306322, "volume": 1128944.0}, {"date": "1998-02-05", "close": 4.87285812, "volume": 841942.0}, {"date": "1998-02-06", "close": 4.7844069, "volume": 829683.0}, {"date": "1998-02-09", "close": 4.88894016, "volume": 1107818.0}, {"date": "1998-02-10", "close": 4.83265302, "volume": 728621.0}, {"date": "1998-02-11", "close": 4.80852996, "volume": 1586829.0}, {"date": "1998-02-12", "close": 4.76028384, "volume": 1649287.0}, {"date": "1998-02-13", "close": 4.77636588, "volume": 718771.0}, {"date": "1998-02-16", "close": 4.77636588, "volume": 1681693.0}, {"date": "1998-02-17", "close": 4.824612, "volume": 1754888.0}, {"date": "1998-02-18", "close": 4.88089914, "volume": 693754.0}, {"date": "1998-02-19", "close": 4.76028384, "volume": 1901710.0}, {"date": "1998-02-20", "close": 4.72007874, "volume": 1141093.0}, {"date": "1998-02-23", "close": 4.6235865, "volume": 2354742.0}, {"date": "1998-02-24", "close": 4.49493018, "volume": 2334567.0}, {"date": "1998-02-25", "close": 4.37431488, "volume": 4829345.0}, {"date": "1998-02-26", "close": 4.4627661, "volume": 3266158.0}, {"date": "1998-02-27", "close": 4.53915579, "volume": 6960457.0}, {"date": "1998-03-02", "close": 4.51101222, "volume": 2636014.0}, {"date": "1998-03-03", "close": 4.59946344, "volume": 2027913.0}, {"date": "1998-03-04", "close": 4.618761888, "volume": 855581.0}, {"date": "1998-03-05", "close": 4.59142242, "volume": 1047616.0}, {"date": "1998-03-06", "close": 4.55925834, "volume": 648770.0}, {"date": "1998-03-09", "close": 4.5029712, "volume": 789228.0}, {"date": "1998-03-10", "close": 4.492517874, "volume": 1137182.0}, {"date": "1998-03-11", "close": 4.422561, "volume": 2583145.0}, {"date": "1998-03-12", "close": 4.45070457, "volume": 4962109.0}, {"date": "1998-03-13", "close": 4.512620424, "volume": 3602703.0}, {"date": "1998-03-16", "close": 4.44668406, "volume": 2469258.0}, {"date": "1998-03-17", "close": 4.4627661, "volume": 1846409.0}, {"date": "1998-03-18", "close": 4.422561, "volume": 3028171.0}, {"date": "1998-03-19", "close": 4.41451998, "volume": 1644004.0}, {"date": "1998-03-20", "close": 4.47080712, "volume": 1494297.0}, {"date": "1998-03-23", "close": 4.63162752, "volume": 1864971.0}, {"date": "1998-03-24", "close": 4.7039967, "volume": 1980825.0}, {"date": "1998-03-25", "close": 4.7039967, "volume": 1664784.0}, {"date": "1998-03-26", "close": 4.73616078, "volume": 1609923.0}, {"date": "1998-03-27", "close": 4.6637916, "volume": 2122116.0}, {"date": "1998-03-30", "close": 4.64770956, "volume": 2103278.0}, {"date": "1998-03-31", "close": 4.55121732, "volume": 1351238.0}, {"date": "1998-04-01", "close": 4.609916766, "volume": 1452464.0}, {"date": "1998-04-02", "close": 4.59946344, "volume": 1251415.0}, {"date": "1998-04-03", "close": 4.56729936, "volume": 690815.0}, {"date": "1998-04-06", "close": 4.7039967, "volume": 2026615.0}, {"date": "1998-04-07", "close": 4.5431763, "volume": 993149.0}, {"date": "1998-04-08", "close": 4.56729936, "volume": 1796977.0}, {"date": "1998-04-09", "close": 4.5833814, "volume": 1779802.0}, {"date": "1998-04-10", "close": 4.5833814, "volume": null}, {"date": "1998-04-13", "close": 4.5833814, "volume": null}, {"date": "1998-04-14", "close": 4.657358784, "volume": 1171135.0}, {"date": "1998-04-15", "close": 4.6637916, "volume": 1203585.0}, {"date": "1998-04-16", "close": 4.6637916, "volume": 2498892.0}, {"date": "1998-04-17", "close": 4.67987364, "volume": 576285.0}, {"date": "1998-04-20", "close": 4.61554548, "volume": 1067850.0}, {"date": "1998-04-21", "close": 4.5029712, "volume": 1860049.0}, {"date": "1998-04-22", "close": 4.51905324, "volume": 1934951.0}, {"date": "1998-04-23", "close": 4.5431763, "volume": 842003.0}, {"date": "1998-04-24", "close": 4.51905324, "volume": 1086848.0}, {"date": "1998-04-27", "close": 4.52709426, "volume": 1029844.0}, {"date": "1998-04-28", "close": 4.47080712, "volume": 875258.0}, {"date": "1998-04-29", "close": 4.47884814, "volume": 1577483.0}, {"date": "1998-04-30", "close": 4.44668406, "volume": 1142455.0}, {"date": "1998-05-01", "close": 4.49493018, "volume": 2983212.0}, {"date": "1998-05-04", "close": 4.5029712, "volume": 2494647.0}, {"date": "1998-05-05", "close": 4.47884814, "volume": 1138813.0}, {"date": "1998-05-06", "close": 4.47884814, "volume": 832372.0}, {"date": "1998-05-07", "close": 4.43864304, "volume": 1815593.0}, {"date": "1998-05-08", "close": 4.41451998, "volume": 1432249.0}, {"date": "1998-05-11", "close": 4.3421508, "volume": 2228987.0}, {"date": "1998-05-12", "close": 4.36627386, "volume": 2205772.0}, {"date": "1998-05-13", "close": 4.36627386, "volume": 1567843.0}, {"date": "1998-05-14", "close": 4.37431488, "volume": 1346104.0}, {"date": "1998-05-15", "close": 4.32606876, "volume": 1485278.0}, {"date": "1998-05-18", "close": 4.2215355, "volume": 1860550.0}, {"date": "1998-05-19", "close": 4.19741244, "volume": 2311181.0}, {"date": "1998-05-20", "close": 4.16524836, "volume": 1787839.0}, {"date": "1998-05-21", "close": 4.16524836, "volume": 1482654.0}, {"date": "1998-05-22", "close": 4.129867872, "volume": 1307837.0}, {"date": "1998-05-25", "close": 4.0607151, "volume": 1606794.0}, {"date": "1998-05-26", "close": 4.1813304, "volume": 3542692.0}, {"date": "1998-05-27", "close": 4.155599136, "volume": 2358362.0}, {"date": "1998-05-28", "close": 4.24565856, "volume": 2154288.0}, {"date": "1998-05-29", "close": 4.2215355, "volume": 4576780.0}, {"date": "1998-06-01", "close": 4.14916632, "volume": 722090.0}, {"date": "1998-06-02", "close": 4.11700224, "volume": 1970887.0}, {"date": "1998-06-03", "close": 4.1009202, "volume": 1089948.0}, {"date": "1998-06-04", "close": 4.05267408, "volume": 605723.0}, {"date": "1998-06-05", "close": 4.02051, "volume": 1155339.0}, {"date": "1998-06-08", "close": 4.02051, "volume": null}, {"date": "1998-06-09", "close": 3.95618184, "volume": 1279474.0}, {"date": "1998-06-10", "close": 3.965831064, "volume": 2099316.0}, {"date": "1998-06-11", "close": 3.88381266, "volume": 1790187.0}, {"date": "1998-06-12", "close": 3.98834592, "volume": 1148892.0}, {"date": "1998-06-15", "close": 3.8998947, "volume": 1168459.0}, {"date": "1998-06-16", "close": 3.75515634, "volume": 1717533.0}, {"date": "1998-06-17", "close": 3.8194845, "volume": 965865.0}, {"date": "1998-06-18", "close": 3.94814082, "volume": 1466963.0}, {"date": "1998-06-19", "close": 3.942512106, "volume": 881013.0}, {"date": "1998-06-22", "close": 3.89185368, "volume": 818945.0}, {"date": "1998-06-23", "close": 3.89185368, "volume": 1544110.0}, {"date": "1998-06-24", "close": 3.86773062, "volume": 5770471.0}, {"date": "1998-06-25", "close": 3.87577164, "volume": 1265108.0}, {"date": "1998-06-26", "close": 3.92401776, "volume": 671331.0}, {"date": "1998-06-29", "close": 4.00442796, "volume": 1107307.0}, {"date": "1998-06-30", "close": 4.02051, "volume": 2016119.0}, {"date": "1998-07-01", "close": 4.11298173, "volume": 2428959.0}, {"date": "1998-07-02", "close": 4.2215355, "volume": 1401233.0}, {"date": "1998-07-03", "close": 4.2215355, "volume": 469368.0}, {"date": "1998-07-06", "close": 4.14916632, "volume": 1400653.0}, {"date": "1998-07-07", "close": 4.11700224, "volume": 1573802.0}, {"date": "1998-07-08", "close": 4.07679714, "volume": 884812.0}, {"date": "1998-07-09", "close": 4.02855102, "volume": 1054042.0}, {"date": "1998-07-10", "close": 3.9400998, "volume": 2391762.0}, {"date": "1998-07-13", "close": 3.808227072, "volume": 1501648.0}, {"date": "1998-07-14", "close": 3.79536144, "volume": 2840908.0}, {"date": "1998-07-15", "close": 3.83556654, "volume": 2898176.0}, {"date": "1998-07-16", "close": 3.84360756, "volume": 8473645.0}, {"date": "1998-07-17", "close": 3.8998947, "volume": 4038623.0}, {"date": "1998-07-20", "close": 3.86773062, "volume": 723123.0}, {"date": "1998-07-21", "close": 3.81144348, "volume": 2857665.0}, {"date": "1998-07-22", "close": 3.68680767, "volume": 3577903.0}, {"date": "1998-07-23", "close": 3.63454104, "volume": 3142710.0}, {"date": "1998-07-24", "close": 3.60237696, "volume": 5157418.0}, {"date": "1998-07-27", "close": 3.5380488, "volume": 2493926.0}, {"date": "1998-07-28", "close": 3.56619237, "volume": 3680490.0}, {"date": "1998-07-29", "close": 3.53000778, "volume": 4417876.0}, {"date": "1998-07-30", "close": 3.5782539, "volume": 2641533.0}, {"date": "1998-07-31", "close": 3.4978437, "volume": 4154495.0}, {"date": "1998-08-03", "close": 3.3370233, "volume": 2453193.0}, {"date": "1998-08-04", "close": 3.435927846, "volume": 4383419.0}, {"date": "1998-08-05", "close": 3.44155656, "volume": 2005724.0}, {"date": "1998-08-06", "close": 3.38526942, "volume": 2391118.0}, {"date": "1998-08-07", "close": 3.34506432, "volume": 1601411.0}, {"date": "1998-08-10", "close": 3.35310534, "volume": 1356130.0}, {"date": "1998-08-11", "close": 3.279127956, "volume": 2327138.0}, {"date": "1998-08-12", "close": 3.24857208, "volume": 2371996.0}, {"date": "1998-08-13", "close": 3.27269514, "volume": 2663372.0}, {"date": "1998-08-14", "close": 3.2566131, "volume": 5842463.0}, {"date": "1998-08-17", "close": 3.216408, "volume": 3316437.0}, {"date": "1998-08-18", "close": 3.32094126, "volume": 3121446.0}, {"date": "1998-08-19", "close": 3.3772284, "volume": 4334403.0}, {"date": "1998-08-20", "close": 3.460050906, "volume": 1542169.0}, {"date": "1998-08-21", "close": 3.43351554, "volume": 2749318.0}, {"date": "1998-08-24", "close": 3.36918738, "volume": 1515574.0}, {"date": "1998-08-25", "close": 3.3772284, "volume": 1527339.0}, {"date": "1998-08-26", "close": 3.35310534, "volume": 1797898.0}, {"date": "1998-08-27", "close": 3.28073616, "volume": 2065148.0}, {"date": "1998-08-28", "close": 3.216408, "volume": 7330000.0}, {"date": "1998-08-31", "close": 3.1762029, "volume": 4189478.0}, {"date": "1998-09-01", "close": 3.2566131, "volume": 1929436.0}, {"date": "1998-09-02", "close": 3.3370233, "volume": 1092448.0}, {"date": "1998-09-03", "close": 3.32898228, "volume": 1094014.0}, {"date": "1998-09-04", "close": 3.32094126, "volume": 922989.0}, {"date": "1998-09-07", "close": 3.40939248, "volume": 1844292.0}, {"date": "1998-09-08", "close": 3.40135146, "volume": 2364451.0}, {"date": "1998-09-09", "close": 3.3772284, "volume": 1784230.0}, {"date": "1998-09-10", "close": 3.39331044, "volume": 2187497.0}, {"date": "1998-09-11", "close": 3.36114636, "volume": 1305955.0}, {"date": "1998-09-14", "close": 3.32094126, "volume": 2485861.0}, {"date": "1998-09-15", "close": 3.38526942, "volume": 2004916.0}, {"date": "1998-09-16", "close": 3.42547452, "volume": 1918767.0}, {"date": "1998-09-17", "close": 3.46567962, "volume": 2324082.0}, {"date": "1998-09-18", "close": 3.44155656, "volume": 1988087.0}, {"date": "1998-09-21", "close": 3.3772284, "volume": 2051287.0}, {"date": "1998-09-22", "close": 3.43351554, "volume": 2724271.0}, {"date": "1998-09-23", "close": 3.5380488, "volume": 1366493.0}, {"date": "1998-09-24", "close": 3.71495124, "volume": 3544584.0}, {"date": "1998-09-25", "close": 3.726208668, "volume": 2912541.0}, {"date": "1998-09-28", "close": 3.80340246, "volume": 1351671.0}, {"date": "1998-09-29", "close": 3.7390743, "volume": 3791565.0}, {"date": "1998-09-30", "close": 3.75515634, "volume": 2242553.0}, {"date": "1998-10-01", "close": 3.7792794, "volume": 828294.0}, {"date": "1998-10-02", "close": 3.72299226, "volume": 1719238.0}, {"date": "1998-10-05", "close": 3.76319736, "volume": 686238.0}, {"date": "1998-10-06", "close": 3.74711532, "volume": 2057761.0}, {"date": "1998-10-07", "close": 3.81546399, "volume": 1033052.0}, {"date": "1998-10-08", "close": 3.77123838, "volume": 2917362.0}, {"date": "1998-10-09", "close": 3.890245476, "volume": 2184975.0}, {"date": "1998-10-12", "close": 3.92401776, "volume": 2555837.0}, {"date": "1998-10-13", "close": 3.8998947, "volume": 2180095.0}, {"date": "1998-10-14", "close": 3.82752552, "volume": 2633352.0}, {"date": "1998-10-15", "close": 3.6988692, "volume": 4379757.0}, {"date": "1998-10-16", "close": 3.79536144, "volume": 2983248.0}, {"date": "1998-10-19", "close": 3.85164858, "volume": 1628827.0}, {"date": "1998-10-20", "close": 3.8194845, "volume": 1942842.0}, {"date": "1998-10-21", "close": 3.8596896, "volume": 1916041.0}, {"date": "1998-10-22", "close": 3.8596896, "volume": 2888691.0}, {"date": "1998-10-23", "close": 3.76319736, "volume": 1474033.0}, {"date": "1998-10-26", "close": 3.75515634, "volume": 1246047.0}, {"date": "1998-10-27", "close": 3.74711532, "volume": 1420526.0}, {"date": "1998-10-28", "close": 3.78732042, "volume": 1011231.0}, {"date": "1998-10-29", "close": 3.80340246, "volume": 1057837.0}, {"date": "1998-10-30", "close": 3.7792794, "volume": 2552592.0}, {"date": "1998-11-02", "close": 3.8194845, "volume": 2141728.0}, {"date": "1998-11-03", "close": 3.8596896, "volume": 1112615.0}, {"date": "1998-11-04", "close": 3.990758226, "volume": 3569989.0}, {"date": "1998-11-05", "close": 4.06875612, "volume": 2663752.0}, {"date": "1998-11-06", "close": 4.026942816, "volume": 2128746.0}, {"date": "1998-11-09", "close": 3.8998947, "volume": 1633447.0}, {"date": "1998-11-10", "close": 3.87577164, "volume": 1843061.0}, {"date": "1998-11-11", "close": 3.86773062, "volume": 4705092.0}, {"date": "1998-11-12", "close": 3.8998947, "volume": 2038342.0}, {"date": "1998-11-13", "close": 3.92401776, "volume": 749950.0}, {"date": "1998-11-16", "close": 3.8596896, "volume": 592305.0}, {"date": "1998-11-17", "close": 3.83556654, "volume": 1403023.0}, {"date": "1998-11-18", "close": 3.828329622, "volume": 1718016.0}, {"date": "1998-11-19", "close": 3.87577164, "volume": 1955494.0}, {"date": "1998-11-20", "close": 3.9400998, "volume": 2380724.0}, {"date": "1998-11-23", "close": 3.9803049, "volume": 1410010.0}, {"date": "1998-11-24", "close": 3.93205878, "volume": 2256572.0}, {"date": "1998-11-25", "close": 3.83556654, "volume": 2502023.0}, {"date": "1998-11-26", "close": 3.6988692, "volume": 4508285.0}, {"date": "1998-11-27", "close": 3.773650686, "volume": 6586368.0}, {"date": "1998-11-30", "close": 3.71093073, "volume": 1863451.0}, {"date": "1998-12-01", "close": 3.55413084, "volume": 1356218.0}, {"date": "1998-12-02", "close": 3.595944144, "volume": 966265.0}, {"date": "1998-12-03", "close": 3.4978437, "volume": 2071284.0}, {"date": "1998-12-04", "close": 3.48980268, "volume": 1792968.0}, {"date": "1998-12-07", "close": 3.472916538, "volume": 1251869.0}, {"date": "1998-12-08", "close": 3.55413084, "volume": 983536.0}, {"date": "1998-12-09", "close": 3.4576386, "volume": 2259348.0}, {"date": "1998-12-10", "close": 3.40135146, "volume": 1745867.0}, {"date": "1998-12-11", "close": 3.2566131, "volume": 4693703.0}, {"date": "1998-12-14", "close": 3.172986492, "volume": 2882408.0}, {"date": "1998-12-15", "close": 3.316116648, "volume": 2057899.0}, {"date": "1998-12-16", "close": 3.36918738, "volume": 2487275.0}, {"date": "1998-12-17", "close": 3.51392574, "volume": 4176583.0}, {"date": "1998-12-18", "close": 3.43351554, "volume": 1685707.0}, {"date": "1998-12-21", "close": 3.3772284, "volume": 798450.0}, {"date": "1998-12-22", "close": 3.38526942, "volume": 489010.0}, {"date": "1998-12-23", "close": 3.36918738, "volume": 1085003.0}, {"date": "1998-12-24", "close": 3.43351554, "volume": 895865.0}, {"date": "1998-12-25", "close": 3.43351554, "volume": null}, {"date": "1998-12-28", "close": 3.43351554, "volume": null}, {"date": "1998-12-29", "close": 3.44155656, "volume": 1276584.0}, {"date": "1998-12-30", "close": 3.484978068, "volume": 1282899.0}, {"date": "1998-12-31", "close": 3.52196676, "volume": 600807.0}, {"date": "1999-01-01", "close": 3.52196676, "volume": null}, {"date": "1999-01-04", "close": 3.48176166, "volume": 481669.0}, {"date": "1999-01-05", "close": 3.44959758, "volume": 1207584.0}, {"date": "1999-01-06", "close": 3.4978437, "volume": 1828135.0}, {"date": "1999-01-07", "close": 3.5782539, "volume": 2143987.0}, {"date": "1999-01-08", "close": 3.62650002, "volume": 2976435.0}, {"date": "1999-01-11", "close": 3.71495124, "volume": 1360276.0}, {"date": "1999-01-12", "close": 3.7792794, "volume": 1960358.0}, {"date": "1999-01-13", "close": 3.7792794, "volume": 2141789.0}, {"date": "1999-01-14", "close": 3.75515634, "volume": 7576041.0}, {"date": "1999-01-15", "close": 3.75515634, "volume": 725011.0}, {"date": "1999-01-18", "close": 3.71495124, "volume": 522321.0}, {"date": "1999-01-19", "close": 3.73103328, "volume": 860480.0}, {"date": "1999-01-20", "close": 3.75515634, "volume": 1504165.0}, {"date": "1999-01-21", "close": 3.71495124, "volume": 954787.0}, {"date": "1999-01-22", "close": 3.66670512, "volume": 989603.0}, {"date": "1999-01-25", "close": 3.64258206, "volume": 999648.0}, {"date": "1999-01-26", "close": 3.64258206, "volume": null}, {"date": "1999-01-27", "close": 3.5782539, "volume": 1383041.0}, {"date": "1999-01-28", "close": 3.66670512, "volume": 2863538.0}, {"date": "1999-01-29", "close": 3.721384056, "volume": 1833024.0}, {"date": "1999-02-01", "close": 3.70691022, "volume": 1175033.0}, {"date": "1999-02-02", "close": 3.67474614, "volume": 1615881.0}, {"date": "1999-02-03", "close": 3.69082818, "volume": 1250346.0}, {"date": "1999-02-04", "close": 3.69082818, "volume": 2179291.0}, {"date": "1999-02-05", "close": 3.686003568, "volume": 1310075.0}, {"date": "1999-02-08", "close": 3.70691022, "volume": 392331.0}, {"date": "1999-02-09", "close": 3.66670512, "volume": 1034088.0}, {"date": "1999-02-10", "close": 3.61041798, "volume": 1513186.0}, {"date": "1999-02-11", "close": 3.56217186, "volume": 1914576.0}, {"date": "1999-02-12", "close": 3.5782539, "volume": 2097689.0}, {"date": "1999-02-15", "close": 3.57021288, "volume": 781809.0}, {"date": "1999-02-16", "close": 3.50588472, "volume": 1609194.0}, {"date": "1999-02-17", "close": 3.516338046, "volume": 1782877.0}, {"date": "1999-02-18", "close": 3.47372064, "volume": 1699561.0}, {"date": "1999-02-19", "close": 3.4978437, "volume": 1121870.0}, {"date": "1999-02-22", "close": 3.50588472, "volume": 529117.0}, {"date": "1999-02-23", "close": 3.558955452, "volume": 871210.0}, {"date": "1999-02-24", "close": 3.62650002, "volume": 1406897.0}, {"date": "1999-02-25", "close": 3.60237696, "volume": 1218115.0}, {"date": "1999-02-26", "close": 3.58629492, "volume": 2457918.0}, {"date": "1999-03-01", "close": 3.64258206, "volume": 756040.0}, {"date": "1999-03-02", "close": 3.564584166, "volume": 829099.0}, {"date": "1999-03-03", "close": 3.5380488, "volume": 653523.0}, {"date": "1999-03-04", "close": 3.5380488, "volume": 1410491.0}, {"date": "1999-03-05", "close": 3.62650002, "volume": 3228950.0}, {"date": "1999-03-08", "close": 3.657055896, "volume": 581602.0}, {"date": "1999-03-09", "close": 3.6586641, "volume": 621115.0}, {"date": "1999-03-10", "close": 3.69082818, "volume": 1658424.0}, {"date": "1999-03-11", "close": 3.72299226, "volume": 4030020.0}, {"date": "1999-03-12", "close": 3.68278716, "volume": 1783310.0}, {"date": "1999-03-15", "close": 3.77123838, "volume": 1101124.0}, {"date": "1999-03-16", "close": 3.71495124, "volume": 2109113.0}, {"date": "1999-03-17", "close": 3.69082818, "volume": 2076283.0}, {"date": "1999-03-18", "close": 3.71495124, "volume": 658247.0}, {"date": "1999-03-19", "close": 3.71495124, "volume": 1308962.0}, {"date": "1999-03-22", "close": 3.70691022, "volume": 667092.0}, {"date": "1999-03-23", "close": 3.6988692, "volume": 1179483.0}, {"date": "1999-03-24", "close": 3.75515634, "volume": 1546757.0}, {"date": "1999-03-25", "close": 3.81144348, "volume": 1466433.0}, {"date": "1999-03-26", "close": 3.88381266, "volume": 1052508.0}, {"date": "1999-03-29", "close": 3.9400998, "volume": 1297329.0}, {"date": "1999-03-30", "close": 3.892657782, "volume": 1310770.0}, {"date": "1999-03-31", "close": 3.66670512, "volume": 2044788.0}, {"date": "1999-04-01", "close": 3.6988692, "volume": 763173.0}, {"date": "1999-04-02", "close": 3.6988692, "volume": null}, {"date": "1999-04-05", "close": 3.6988692, "volume": null}, {"date": "1999-04-06", "close": 3.716559444, "volume": 655968.0}, {"date": "1999-04-07", "close": 3.69082818, "volume": 1436764.0}, {"date": "1999-04-08", "close": 3.577449798, "volume": 1446963.0}, {"date": "1999-04-09", "close": 3.58629492, "volume": 3065735.0}, {"date": "1999-04-12", "close": 3.60237696, "volume": 825372.0}, {"date": "1999-04-13", "close": 3.618459, "volume": 465160.0}, {"date": "1999-04-14", "close": 3.63454104, "volume": 1099331.0}, {"date": "1999-04-15", "close": 3.63454104, "volume": 546295.0}, {"date": "1999-04-16", "close": 3.80340246, "volume": 2300635.0}, {"date": "1999-04-19", "close": 3.830741928, "volume": 748682.0}, {"date": "1999-04-20", "close": 3.8596896, "volume": 2807589.0}, {"date": "1999-04-21", "close": 3.75113583, "volume": 2708646.0}, {"date": "1999-04-22", "close": 3.8194845, "volume": 621950.0}, {"date": "1999-04-23", "close": 3.84360756, "volume": 1523478.0}, {"date": "1999-04-26", "close": 3.8194845, "volume": 246726.0}, {"date": "1999-04-27", "close": 3.8596896, "volume": 2063926.0}, {"date": "1999-04-28", "close": 3.91597674, "volume": 2103667.0}, {"date": "1999-04-29", "close": 4.08483816, "volume": 5460419.0}, {"date": "1999-04-30", "close": 4.1813304, "volume": 3088719.0}, {"date": "1999-05-03", "close": 4.3019457, "volume": 2595914.0}, {"date": "1999-05-04", "close": 4.3421508, "volume": 2919694.0}, {"date": "1999-05-05", "close": 4.27782264, "volume": 1931863.0}, {"date": "1999-05-06", "close": 4.17328938, "volume": 1259174.0}, {"date": "1999-05-07", "close": 4.075993038, "volume": 1306301.0}, {"date": "1999-05-10", "close": 4.02855102, "volume": 870852.0}, {"date": "1999-05-11", "close": 4.1009202, "volume": 755740.0}, {"date": "1999-05-12", "close": 4.1009202, "volume": 2857284.0}, {"date": "1999-05-13", "close": 4.01246898, "volume": 2003787.0}, {"date": "1999-05-14", "close": 4.096095588, "volume": 1289538.0}, {"date": "1999-05-17", "close": 4.078405344, "volume": 1439589.0}, {"date": "1999-05-18", "close": 4.11700224, "volume": 1777832.0}, {"date": "1999-05-19", "close": 4.022118204, "volume": 1157102.0}, {"date": "1999-05-20", "close": 3.95618184, "volume": 2378949.0}, {"date": "1999-05-21", "close": 3.8194845, "volume": 1928045.0}, {"date": "1999-05-24", "close": 3.75917685, "volume": 1769930.0}, {"date": "1999-05-25", "close": 3.66268461, "volume": 2753768.0}, {"date": "1999-05-26", "close": 3.7390743, "volume": 3274017.0}, {"date": "1999-05-27", "close": 3.8194845, "volume": 3042733.0}, {"date": "1999-05-28", "close": 3.8194845, "volume": 3058845.0}, {"date": "1999-05-31", "close": 3.80340246, "volume": 1030145.0}, {"date": "1999-06-01", "close": 3.93205878, "volume": 506241.0}, {"date": "1999-06-02", "close": 3.94814082, "volume": 1445621.0}, {"date": "1999-06-03", "close": 3.9803049, "volume": 2625288.0}, {"date": "1999-06-04", "close": 3.989150022, "volume": 1925983.0}, {"date": "1999-06-07", "close": 3.99638694, "volume": 1225495.0}, {"date": "1999-06-08", "close": 4.02855102, "volume": 2055687.0}, {"date": "1999-06-09", "close": 4.105744812, "volume": 941514.0}, {"date": "1999-06-10", "close": 4.088054568, "volume": 1035440.0}, {"date": "1999-06-11", "close": 4.1009202, "volume": 1060796.0}, {"date": "1999-06-14", "close": 4.1009202, "volume": null}, {"date": "1999-06-15", "close": 4.1813304, "volume": 1117275.0}, {"date": "1999-06-16", "close": 4.1813304, "volume": 2897298.0}, {"date": "1999-06-17", "close": 4.14916632, "volume": 772201.0}, {"date": "1999-06-18", "close": 4.2215355, "volume": 1490805.0}, {"date": "1999-06-21", "close": 4.19741244, "volume": 2186827.0}, {"date": "1999-06-22", "close": 4.24565856, "volume": 2442695.0}, {"date": "1999-06-23", "close": 4.20545346, "volume": 3199701.0}, {"date": "1999-06-24", "close": 4.096095588, "volume": 2656557.0}, {"date": "1999-06-25", "close": 4.099311996, "volume": 1424425.0}, {"date": "1999-06-28", "close": 4.07679714, "volume": 1431019.0}, {"date": "1999-06-29", "close": 4.014077184, "volume": 1435247.0}, {"date": "1999-06-30", "close": 3.9803049, "volume": 1550252.0}, {"date": "1999-07-01", "close": 4.0607151, "volume": 1950318.0}, {"date": "1999-07-02", "close": 4.12504326, "volume": 2057552.0}, {"date": "1999-07-05", "close": 4.25369958, "volume": 1583303.0}, {"date": "1999-07-06", "close": 4.3421508, "volume": 1760723.0}, {"date": "1999-07-07", "close": 4.35823284, "volume": 2349535.0}, {"date": "1999-07-08", "close": 4.4627661, "volume": 1004181.0}, {"date": "1999-07-09", "close": 4.4627661, "volume": 1542572.0}, {"date": "1999-07-12", "close": 4.39843794, "volume": 1407489.0}, {"date": "1999-07-13", "close": 4.39843794, "volume": 1080020.0}, {"date": "1999-07-14", "close": 4.39039692, "volume": 1400152.0}, {"date": "1999-07-15", "close": 4.36627386, "volume": 1007584.0}, {"date": "1999-07-16", "close": 4.25369958, "volume": 572207.0}, {"date": "1999-07-19", "close": 4.28586366, "volume": 1058861.0}, {"date": "1999-07-20", "close": 4.3019457, "volume": 903782.0}, {"date": "1999-07-21", "close": 4.2215355, "volume": 526754.0}, {"date": "1999-07-22", "close": 4.182938604, "volume": 724601.0}, {"date": "1999-07-23", "close": 4.2215355, "volume": 6278139.0}, {"date": "1999-07-26", "close": 4.2617406, "volume": 811350.0}, {"date": "1999-07-27", "close": 4.187763216, "volume": 2099104.0}, {"date": "1999-07-28", "close": 4.12504326, "volume": 2485272.0}, {"date": "1999-07-29", "close": 4.1813304, "volume": 1436767.0}, {"date": "1999-07-30", "close": 4.05669459, "volume": 2392939.0}, {"date": "1999-08-02", "close": 3.9803049, "volume": 9227735.0}, {"date": "1999-08-03", "close": 3.91597674, "volume": 2049108.0}, {"date": "1999-08-04", "close": 3.83958705, "volume": 2600954.0}, {"date": "1999-08-05", "close": 3.85164858, "volume": 1575091.0}, {"date": "1999-08-06", "close": 3.86773062, "volume": 2020807.0}, {"date": "1999-08-09", "close": 3.88381266, "volume": 626949.0}, {"date": "1999-08-10", "close": 3.86773062, "volume": 2002247.0}, {"date": "1999-08-11", "close": 3.76319736, "volume": 1258677.0}, {"date": "1999-08-12", "close": 3.8194845, "volume": 1287301.0}, {"date": "1999-08-13", "close": 3.92401776, "volume": 2130521.0}, {"date": "1999-08-16", "close": 3.920801352, "volume": 1372017.0}, {"date": "1999-08-17", "close": 3.8596896, "volume": 2296114.0}, {"date": "1999-08-18", "close": 3.90793572, "volume": 1597173.0}, {"date": "1999-08-19", "close": 3.86773062, "volume": 3348441.0}, {"date": "1999-08-20", "close": 3.86773062, "volume": 1415844.0}, {"date": "1999-08-23", "close": 3.954573636, "volume": 1587516.0}, {"date": "1999-08-24", "close": 3.87577164, "volume": 2234795.0}, {"date": "1999-08-25", "close": 3.88381266, "volume": 1257945.0}, {"date": "1999-08-26", "close": 3.8596896, "volume": 1525604.0}, {"date": "1999-08-27", "close": 3.81144348, "volume": 4748912.0}, {"date": "1999-08-30", "close": 3.75515634, "volume": 1843025.0}, {"date": "1999-08-31", "close": 3.76319736, "volume": 1429168.0}, {"date": "1999-09-01", "close": 3.73103328, "volume": 1802616.0}, {"date": "1999-09-02", "close": 3.6988692, "volume": 1731584.0}, {"date": "1999-09-03", "close": 3.65062308, "volume": 1634295.0}, {"date": "1999-09-06", "close": 3.70691022, "volume": 1644963.0}, {"date": "1999-09-07", "close": 3.75515634, "volume": 878787.0}, {"date": "1999-09-08", "close": 3.79536144, "volume": 1377256.0}, {"date": "1999-09-09", "close": 3.7792794, "volume": 472137.0}, {"date": "1999-09-10", "close": 3.86773062, "volume": 1988724.0}, {"date": "1999-09-13", "close": 3.79536144, "volume": 1057714.0}, {"date": "1999-09-14", "close": 3.6586641, "volume": 4102083.0}, {"date": "1999-09-15", "close": 3.55413084, "volume": 4805154.0}, {"date": "1999-09-16", "close": 3.618459, "volume": 1571326.0}, {"date": "1999-09-17", "close": 3.6586641, "volume": 902359.0}, {"date": "1999-09-20", "close": 3.65062308, "volume": 1239615.0}, {"date": "1999-09-21", "close": 3.62650002, "volume": 1295444.0}, {"date": "1999-09-22", "close": 3.60237696, "volume": 937141.0}, {"date": "1999-09-23", "close": 3.57021288, "volume": 2065141.0}, {"date": "1999-09-24", "close": 3.53000778, "volume": 1291263.0}, {"date": "1999-09-27", "close": 3.47372064, "volume": 1574549.0}, {"date": "1999-09-28", "close": 3.43351554, "volume": 2010211.0}, {"date": "1999-09-29", "close": 3.35310534, "volume": 2484526.0}, {"date": "1999-09-30", "close": 3.447185274, "volume": 3242911.0}, {"date": "1999-10-01", "close": 3.50990523, "volume": 1035132.0}, {"date": "1999-10-04", "close": 3.5380488, "volume": 324434.0}, {"date": "1999-10-05", "close": 3.5380488, "volume": 429562.0}, {"date": "1999-10-06", "close": 3.56217186, "volume": 2156044.0}, {"date": "1999-10-07", "close": 3.57021288, "volume": 2079930.0}, {"date": "1999-10-08", "close": 3.52196676, "volume": 1447405.0}, {"date": "1999-10-11", "close": 3.48980268, "volume": 818996.0}, {"date": "1999-10-12", "close": 3.46567962, "volume": 1599773.0}, {"date": "1999-10-13", "close": 3.46567962, "volume": 951157.0}, {"date": "1999-10-14", "close": 3.4174335, "volume": 3100036.0}, {"date": "1999-10-15", "close": 3.48176166, "volume": 718765.0}, {"date": "1999-10-18", "close": 3.3370233, "volume": 905375.0}, {"date": "1999-10-19", "close": 3.39331044, "volume": 3324775.0}, {"date": "1999-10-20", "close": 3.3370233, "volume": 823760.0}, {"date": "1999-10-21", "close": 3.3370233, "volume": 857532.0}, {"date": "1999-10-22", "close": 3.30485922, "volume": 2502435.0}, {"date": "1999-10-25", "close": 3.363558666, "volume": 1468260.0}, {"date": "1999-10-26", "close": 3.42547452, "volume": 1091457.0}, {"date": "1999-10-27", "close": 3.32898228, "volume": 1027546.0}, {"date": "1999-10-28", "close": 3.30485922, "volume": 1287653.0}, {"date": "1999-10-29", "close": 3.24053106, "volume": 1117430.0}, {"date": "1999-11-01", "close": 3.2566131, "volume": 1447602.0}, {"date": "1999-11-02", "close": 3.24053106, "volume": 790821.0}, {"date": "1999-11-03", "close": 3.24053106, "volume": 1334341.0}, {"date": "1999-11-04", "close": 3.31290024, "volume": 1080940.0}, {"date": "1999-11-05", "close": 3.38526942, "volume": 1303230.0}, {"date": "1999-11-08", "close": 3.28073616, "volume": 830995.0}, {"date": "1999-11-09", "close": 3.263045916, "volume": 1567064.0}, {"date": "1999-11-10", "close": 3.32898228, "volume": 1548713.0}, {"date": "1999-11-11", "close": 3.44155656, "volume": 1493342.0}, {"date": "1999-11-12", "close": 3.4174335, "volume": 1362146.0}, {"date": "1999-11-15", "close": 3.44959758, "volume": 2247337.0}, {"date": "1999-11-16", "close": 3.43351554, "volume": 1846498.0}, {"date": "1999-11-17", "close": 3.32094126, "volume": 2391061.0}, {"date": "1999-11-18", "close": 3.34506432, "volume": 1232224.0}, {"date": "1999-11-19", "close": 3.36114636, "volume": 1182052.0}, {"date": "1999-11-22", "close": 3.3772284, "volume": 1040741.0}, {"date": "1999-11-23", "close": 3.38526942, "volume": 2053053.0}, {"date": "1999-11-24", "close": 3.4174335, "volume": 2977612.0}, {"date": "1999-11-25", "close": 3.56217186, "volume": 4193863.0}, {"date": "1999-11-26", "close": 3.53000778, "volume": 9440337.0}, {"date": "1999-11-29", "close": 3.5782539, "volume": 1646664.0}, {"date": "1999-11-30", "close": 3.3772284, "volume": 1362613.0}, {"date": "1999-12-01", "close": 3.294405894, "volume": 2624646.0}, {"date": "1999-12-02", "close": 3.3772284, "volume": 1118506.0}, {"date": "1999-12-03", "close": 3.43351554, "volume": 2024488.0}, {"date": "1999-12-06", "close": 3.38526942, "volume": 675592.0}, {"date": "1999-12-07", "close": 3.38526942, "volume": 1355035.0}, {"date": "1999-12-08", "close": 3.3772284, "volume": 832725.0}, {"date": "1999-12-09", "close": 3.36918738, "volume": 665227.0}, {"date": "1999-12-10", "close": 3.3370233, "volume": 864245.0}, {"date": "1999-12-13", "close": 3.32094126, "volume": 799358.0}, {"date": "1999-12-14", "close": 3.279932058, "volume": 1818886.0}, {"date": "1999-12-15", "close": 3.330590484, "volume": 1688864.0}, {"date": "1999-12-16", "close": 3.360342258, "volume": 650163.0}, {"date": "1999-12-17", "close": 3.36114636, "volume": 1564785.0}, {"date": "1999-12-20", "close": 3.34506432, "volume": 1140935.0}, {"date": "1999-12-21", "close": 3.30887973, "volume": 594340.0}, {"date": "1999-12-22", "close": 3.30485922, "volume": 684040.0}, {"date": "1999-12-23", "close": 3.31290024, "volume": 872731.0}, {"date": "1999-12-24", "close": 3.31290024, "volume": 311230.0}, {"date": "1999-12-27", "close": 3.31290024, "volume": null}, {"date": "1999-12-28", "close": 3.31290024, "volume": null}, {"date": "1999-12-29", "close": 3.30485922, "volume": 577858.0}, {"date": "1999-12-30", "close": 3.3370233, "volume": 385513.0}, {"date": "1999-12-31", "close": 3.3370233, "volume": null}, {"date": "2000-01-03", "close": 3.3370233, "volume": null}, {"date": "2000-01-04", "close": 3.34506432, "volume": 1096667.0}, {"date": "2000-01-05", "close": 3.32094126, "volume": 1329534.0}, {"date": "2000-01-06", "close": 3.335415096, "volume": 1020567.0}, {"date": "2000-01-07", "close": 3.40135146, "volume": 1698671.0}, {"date": "2000-01-10", "close": 3.47372064, "volume": 3925970.0}, {"date": "2000-01-11", "close": 3.42547452, "volume": 2335986.0}, {"date": "2000-01-12", "close": 3.47372064, "volume": 1447640.0}, {"date": "2000-01-13", "close": 3.44155656, "volume": 604760.0}, {"date": "2000-01-14", "close": 3.48176166, "volume": 1009606.0}, {"date": "2000-01-17", "close": 3.48980268, "volume": 1002579.0}, {"date": "2000-01-18", "close": 3.4576386, "volume": 1383011.0}, {"date": "2000-01-19", "close": 3.4978437, "volume": 1254864.0}, {"date": "2000-01-20", "close": 3.51392574, "volume": 3200082.0}, {"date": "2000-01-21", "close": 3.447185274, "volume": 1203590.0}, {"date": "2000-01-24", "close": 3.44959758, "volume": 1314495.0}, {"date": "2000-01-25", "close": 3.39331044, "volume": 1650864.0}, {"date": "2000-01-26", "close": 3.39331044, "volume": null}, {"date": "2000-01-27", "close": 3.478545252, "volume": 3454702.0}, {"date": "2000-01-28", "close": 3.463267314, "volume": 2111746.0}, {"date": "2000-01-31", "close": 3.4174335, "volume": 1129322.0}, {"date": "2000-02-01", "close": 3.40537197, "volume": 934496.0}, {"date": "2000-02-02", "close": 3.39331044, "volume": 1492864.0}, {"date": "2000-02-03", "close": 3.261437712, "volume": 1860853.0}, {"date": "2000-02-07", "close": 3.27269514, "volume": 1276300.0}, {"date": "2000-02-08", "close": 3.2968182, "volume": 598718.0}, {"date": "2000-02-09", "close": 3.28877718, "volume": 3109201.0}, {"date": "2000-02-10", "close": 3.19228494, "volume": 7881455.0}, {"date": "2000-02-11", "close": 3.167357778, "volume": 3049847.0}, {"date": "2000-02-14", "close": 3.16816188, "volume": 3615387.0}, {"date": "2000-02-16", "close": 3.23651055, "volume": 1377943.0}, {"date": "2000-02-17", "close": 3.216408, "volume": 1326653.0}, {"date": "2000-02-21", "close": 3.189872634, "volume": 976513.0}, {"date": "2000-02-23", "close": 3.19228494, "volume": 953444.0}, {"date": "2000-02-24", "close": 3.07971066, "volume": 2874533.0}, {"date": "2000-02-25", "close": 3.15207984, "volume": 4783265.0}, {"date": "2000-02-28", "close": 3.08775168, "volume": 1144601.0}, {"date": "2000-02-29", "close": 3.07971066, "volume": 920675.0}, {"date": "2000-03-01", "close": 2.99527995, "volume": 3046868.0}, {"date": "2000-03-02", "close": 3.10383372, "volume": 1043452.0}, {"date": "2000-03-03", "close": 3.0153825, "volume": 1430130.0}, {"date": "2000-03-06", "close": 3.08775168, "volume": 1247791.0}, {"date": "2000-03-07", "close": 3.131173188, "volume": 2271500.0}, {"date": "2000-03-08", "close": 3.27269514, "volume": 1710681.0}, {"date": "2000-03-09", "close": 3.221232612, "volume": 1516351.0}, {"date": "2000-03-13", "close": 3.30485922, "volume": 2171718.0}, {"date": "2000-03-14", "close": 3.3370233, "volume": 2486301.0}, {"date": "2000-03-15", "close": 3.303251016, "volume": 1147439.0}, {"date": "2000-03-16", "close": 3.32094126, "volume": 843247.0}, {"date": "2000-03-17", "close": 3.3772284, "volume": 1743140.0}, {"date": "2000-03-20", "close": 3.34506432, "volume": 614878.0}, {"date": "2000-03-21", "close": 3.34506432, "volume": 903523.0}, {"date": "2000-03-22", "close": 3.40135146, "volume": 2127025.0}, {"date": "2000-03-23", "close": 3.36114636, "volume": 2535154.0}, {"date": "2000-03-24", "close": 3.352301238, "volume": 1465238.0}, {"date": "2000-03-27", "close": 3.36918738, "volume": 2092604.0}, {"date": "2000-03-28", "close": 3.218016204, "volume": 1474879.0}, {"date": "2000-03-29", "close": 3.15207984, "volume": 1269412.0}, {"date": "2000-03-30", "close": 3.20032596, "volume": 1796214.0}, {"date": "2000-03-31", "close": 3.100617312, "volume": 1571521.0}, {"date": "2000-04-03", "close": 3.19228494, "volume": 1222013.0}, {"date": "2000-04-04", "close": 3.11991576, "volume": 1515900.0}, {"date": "2000-04-05", "close": 3.100617312, "volume": 1576794.0}, {"date": "2000-04-06", "close": 3.0957927, "volume": 1653624.0}, {"date": "2000-04-07", "close": 3.19228494, "volume": 2528358.0}, {"date": "2000-04-10", "close": 3.11991576, "volume": 883204.0}, {"date": "2000-04-11", "close": 3.19228494, "volume": 1077766.0}, {"date": "2000-04-12", "close": 3.159316758, "volume": 1716259.0}, {"date": "2000-04-13", "close": 3.203542368, "volume": 1312368.0}, {"date": "2000-04-14", "close": 3.15207984, "volume": 690152.0}, {"date": "2000-04-17", "close": 3.1359978, "volume": 759749.0}, {"date": "2000-04-18", "close": 3.18424392, "volume": 850609.0}, {"date": "2000-04-19", "close": 3.154492146, "volume": 1055579.0}, {"date": "2000-04-20", "close": 3.0957927, "volume": 461242.0}, {"date": "2000-04-26", "close": 3.11187474, "volume": 1737099.0}, {"date": "2000-04-27", "close": 3.07971066, "volume": 2873742.0}, {"date": "2000-04-28", "close": 3.1359978, "volume": 1362521.0}, {"date": "2000-05-01", "close": 3.07166964, "volume": 854853.0}, {"date": "2000-05-02", "close": 3.1762029, "volume": 874706.0}, {"date": "2000-05-03", "close": 3.28073616, "volume": 1735022.0}, {"date": "2000-05-04", "close": 3.43351554, "volume": 4497995.0}, {"date": "2000-05-05", "close": 3.548502126, "volume": 4238817.0}, {"date": "2000-05-08", "close": 3.58629492, "volume": 2469865.0}, {"date": "2000-05-09", "close": 3.66670512, "volume": 3265999.0}, {"date": "2000-05-10", "close": 3.65062308, "volume": 1950750.0}, {"date": "2000-05-11", "close": 3.6988692, "volume": 3802954.0}, {"date": "2000-05-12", "close": 3.7390743, "volume": 1978819.0}, {"date": "2000-05-15", "close": 3.66670512, "volume": 1486162.0}, {"date": "2000-05-16", "close": 3.6988692, "volume": 1120853.0}, {"date": "2000-05-17", "close": 3.77123838, "volume": 4131879.0}, {"date": "2000-05-18", "close": 3.7792794, "volume": 3155764.0}, {"date": "2000-05-19", "close": 3.85164858, "volume": 3483701.0}, {"date": "2000-05-22", "close": 3.84360756, "volume": 1659363.0}, {"date": "2000-05-23", "close": 3.82752552, "volume": 3886043.0}, {"date": "2000-05-24", "close": 3.733445586, "volume": 1023343.0}, {"date": "2000-05-25", "close": 3.69484869, "volume": 2208822.0}, {"date": "2000-05-26", "close": 3.71495124, "volume": 5415158.0}, {"date": "2000-05-29", "close": 3.72299226, "volume": 623709.0}, {"date": "2000-05-31", "close": 3.74711532, "volume": 217617.0}, {"date": "2000-06-01", "close": 3.686003568, "volume": 1201460.0}, {"date": "2000-06-02", "close": 3.7390743, "volume": 1382287.0}, {"date": "2000-06-05", "close": 3.7792794, "volume": 1905607.0}, {"date": "2000-06-06", "close": 3.7390743, "volume": 1208954.0}, {"date": "2000-06-07", "close": 3.7390743, "volume": 1181518.0}, {"date": "2000-06-08", "close": 3.8596896, "volume": 1438688.0}, {"date": "2000-06-09", "close": 4.02051, "volume": 4987601.0}, {"date": "2000-06-13", "close": 4.05267408, "volume": 1627156.0}, {"date": "2000-06-14", "close": 4.096095588, "volume": 1587070.0}, {"date": "2000-06-15", "close": 3.9400998, "volume": 1345756.0}, {"date": "2000-06-16", "close": 3.908739822, "volume": 1696238.0}, {"date": "2000-06-19", "close": 3.9400998, "volume": 6520963.0}, {"date": "2000-06-20", "close": 3.87577164, "volume": 1248207.0}, {"date": "2000-06-21", "close": 3.91597674, "volume": 1642305.0}, {"date": "2000-06-22", "close": 3.93205878, "volume": 1233914.0}, {"date": "2000-06-23", "close": 4.01246898, "volume": 2539305.0}, {"date": "2000-06-26", "close": 3.9803049, "volume": 547724.0}, {"date": "2000-06-27", "close": 3.861297804, "volume": 1436299.0}, {"date": "2000-06-28", "close": 3.993974634, "volume": 1018299.0}, {"date": "2000-06-29", "close": 4.03659204, "volume": 1646641.0}, {"date": "2000-06-30", "close": 4.09287918, "volume": 2068246.0}, {"date": "2000-07-03", "close": 4.08885867, "volume": 1278529.0}, {"date": "2000-07-04", "close": 4.06875612, "volume": 1594865.0}, {"date": "2000-07-05", "close": 3.99638694, "volume": 1767383.0}, {"date": "2000-07-06", "close": 3.99638694, "volume": 1021388.0}, {"date": "2000-07-07", "close": 4.03659204, "volume": 1170314.0}, {"date": "2000-07-10", "close": 4.05267408, "volume": 797497.0}, {"date": "2000-07-11", "close": 4.09287918, "volume": 775652.0}, {"date": "2000-07-12", "close": 4.24565856, "volume": 3734019.0}, {"date": "2000-07-13", "close": 4.35823284, "volume": 1846272.0}, {"date": "2000-07-14", "close": 4.3421508, "volume": 1901713.0}, {"date": "2000-07-17", "close": 4.3421508, "volume": 2575936.0}, {"date": "2000-07-18", "close": 4.293100578, "volume": 2768925.0}, {"date": "2000-07-19", "close": 4.3421508, "volume": 1424615.0}, {"date": "2000-07-20", "close": 4.37431488, "volume": 3285666.0}, {"date": "2000-07-21", "close": 4.45472508, "volume": 3270320.0}, {"date": "2000-07-24", "close": 4.43864304, "volume": 2189947.0}, {"date": "2000-07-25", "close": 4.51905324, "volume": 1637985.0}, {"date": "2000-07-26", "close": 4.63162752, "volume": 4247142.0}, {"date": "2000-07-27", "close": 4.40647896, "volume": 3439215.0}, {"date": "2000-07-28", "close": 4.35823284, "volume": 1500122.0}, {"date": "2000-07-31", "close": 4.391201022, "volume": 1329106.0}, {"date": "2000-08-01", "close": 4.3421508, "volume": 1244963.0}, {"date": "2000-08-02", "close": 4.3823559, "volume": 1129435.0}, {"date": "2000-08-03", "close": 4.339738494, "volume": 1842081.0}, {"date": "2000-08-04", "close": 4.3421508, "volume": 1331104.0}, {"date": "2000-08-07", "close": 4.39039692, "volume": 473036.0}, {"date": "2000-08-08", "close": 4.3823559, "volume": 1721665.0}, {"date": "2000-08-09", "close": 4.45472508, "volume": 1120125.0}, {"date": "2000-08-10", "close": 4.53513528, "volume": 2082292.0}, {"date": "2000-08-11", "close": 4.6235865, "volume": 1380567.0}, {"date": "2000-08-14", "close": 4.68791466, "volume": 1357134.0}, {"date": "2000-08-15", "close": 4.7039967, "volume": 1582731.0}, {"date": "2000-08-16", "close": 4.5431763, "volume": 2555638.0}, {"date": "2000-08-17", "close": 4.55925834, "volume": 1871935.0}, {"date": "2000-08-18", "close": 4.65575058, "volume": 1023577.0}, {"date": "2000-08-21", "close": 4.6637916, "volume": 464555.0}, {"date": "2000-08-22", "close": 4.73616078, "volume": 2229291.0}, {"date": "2000-08-23", "close": 4.67987364, "volume": 1038750.0}, {"date": "2000-08-24", "close": 4.72811976, "volume": 1935701.0}, {"date": "2000-08-25", "close": 4.64770956, "volume": 10384353.0}, {"date": "2000-08-28", "close": 4.7442018, "volume": 2123816.0}, {"date": "2000-08-29", "close": 4.76028384, "volume": 1712400.0}, {"date": "2000-08-30", "close": 4.76028384, "volume": 1303255.0}, {"date": "2000-08-31", "close": 4.7039967, "volume": 1105110.0}, {"date": "2000-09-01", "close": 4.617957786, "volume": 2106898.0}, {"date": "2000-09-04", "close": 4.76832486, "volume": 1131925.0}, {"date": "2000-09-05", "close": 4.72811976, "volume": 1033870.0}, {"date": "2000-09-06", "close": 4.87285812, "volume": 2009016.0}, {"date": "2000-09-07", "close": 4.924320648, "volume": 2029180.0}, {"date": "2000-09-08", "close": 4.93718628, "volume": 3351837.0}, {"date": "2000-09-11", "close": 4.84069404, "volume": 3913768.0}, {"date": "2000-09-12", "close": 5.022421092, "volume": 5265643.0}, {"date": "2000-09-13", "close": 5.2668681, "volume": 10717135.0}, {"date": "2000-09-14", "close": 5.1462528, "volume": 4163236.0}, {"date": "2000-09-15", "close": 5.13017076, "volume": 1552799.0}, {"date": "2000-09-18", "close": 5.226663, "volume": 2151723.0}, {"date": "2000-09-19", "close": 5.12212974, "volume": 2048697.0}, {"date": "2000-09-20", "close": 5.05780158, "volume": 1813664.0}, {"date": "2000-09-21", "close": 5.19449892, "volume": 3114665.0}, {"date": "2000-09-22", "close": 5.1462528, "volume": 2523093.0}, {"date": "2000-09-25", "close": 5.11408872, "volume": 978974.0}, {"date": "2000-09-26", "close": 5.07388362, "volume": 2575489.0}, {"date": "2000-09-27", "close": 5.13017076, "volume": 862693.0}, {"date": "2000-09-28", "close": 5.071471314, "volume": 991709.0}, {"date": "2000-09-29", "close": 5.0658426, "volume": 2468352.0}, {"date": "2000-10-02", "close": 5.08996566, "volume": 484533.0}, {"date": "2000-10-03", "close": 5.16233484, "volume": 932592.0}, {"date": "2000-10-04", "close": 5.13821178, "volume": 112094.0}, {"date": "2000-10-05", "close": 5.00151444, "volume": 1187107.0}, {"date": "2000-10-06", "close": 5.01759648, "volume": 1372715.0}, {"date": "2000-10-09", "close": 5.0256375, "volume": 777582.0}, {"date": "2000-10-10", "close": 5.0658426, "volume": 1896637.0}, {"date": "2000-10-11", "close": 5.1060477, "volume": 1232432.0}, {"date": "2000-10-12", "close": 5.17841688, "volume": 2745075.0}, {"date": "2000-10-13", "close": 5.25078606, "volume": 3520473.0}, {"date": "2000-10-16", "close": 5.1060477, "volume": 9117452.0}, {"date": "2000-10-17", "close": 5.1060477, "volume": 1685030.0}, {"date": "2000-10-18", "close": 5.03367852, "volume": 850289.0}, {"date": "2000-10-19", "close": 4.9452273, "volume": 1800361.0}, {"date": "2000-10-20", "close": 4.9050222, "volume": 1822228.0}, {"date": "2000-10-23", "close": 4.9452273, "volume": 1720581.0}, {"date": "2000-10-24", "close": 4.9452273, "volume": 1787818.0}, {"date": "2000-10-25", "close": 4.9050222, "volume": 1129291.0}, {"date": "2000-10-26", "close": 4.9452273, "volume": 1885947.0}, {"date": "2000-10-27", "close": 5.00955546, "volume": 2864653.0}, {"date": "2000-10-30", "close": 4.88894016, "volume": 2748715.0}, {"date": "2000-10-31", "close": 4.93718628, "volume": 3075267.0}, {"date": "2000-11-01", "close": 4.95326832, "volume": 1275255.0}, {"date": "2000-11-02", "close": 4.96130934, "volume": 465141.0}, {"date": "2000-11-03", "close": 4.9452273, "volume": 791447.0}, {"date": "2000-11-06", "close": 4.9452273, "volume": 650624.0}, {"date": "2000-11-07", "close": 4.96130934, "volume": 1602688.0}, {"date": "2000-11-08", "close": 5.0658426, "volume": 2805630.0}, {"date": "2000-11-09", "close": 5.08996566, "volume": 1638979.0}, {"date": "2000-11-10", "close": 5.09800668, "volume": 3418219.0}, {"date": "2000-11-13", "close": 5.0658426, "volume": 1822381.0}, {"date": "2000-11-14", "close": 5.03367852, "volume": 2217400.0}, {"date": "2000-11-15", "close": 5.04171954, "volume": 2392162.0}, {"date": "2000-11-16", "close": 5.01759648, "volume": 2165484.0}, {"date": "2000-11-17", "close": 5.032874418, "volume": 1828744.0}, {"date": "2000-11-20", "close": 5.0658426, "volume": 4051061.0}, {"date": "2000-11-21", "close": 5.15429382, "volume": 2099980.0}, {"date": "2000-11-22", "close": 5.09800668, "volume": 1667558.0}, {"date": "2000-11-23", "close": 5.17037586, "volume": 2623795.0}, {"date": "2000-11-24", "close": 5.13821178, "volume": 5442266.0}, {"date": "2000-11-27", "close": 5.12212974, "volume": 774286.0}, {"date": "2000-11-28", "close": 5.03367852, "volume": 1689308.0}, {"date": "2000-11-29", "close": 5.03367852, "volume": 1566561.0}, {"date": "2000-11-30", "close": 4.96130934, "volume": 1411036.0}, {"date": "2000-12-01", "close": 5.0658426, "volume": 2803357.0}, {"date": "2000-12-04", "close": 5.036090826, "volume": 1805819.0}, {"date": "2000-12-05", "close": 4.942010892, "volume": 1108994.0}, {"date": "2000-12-06", "close": 4.96935036, "volume": 209465.0}, {"date": "2000-12-07", "close": 4.77636588, "volume": 496121.0}, {"date": "2000-12-08", "close": 4.65575058, "volume": 3599264.0}, {"date": "2000-12-11", "close": 4.824612, "volume": 2129799.0}, {"date": "2000-12-12", "close": 4.83265302, "volume": 2047020.0}, {"date": "2000-12-13", "close": 4.839889938, "volume": 760550.0}, {"date": "2000-12-14", "close": 4.65575058, "volume": 1821623.0}, {"date": "2000-12-15", "close": 4.57534038, "volume": 3877161.0}, {"date": "2000-12-18", "close": 4.5431763, "volume": 2112432.0}, {"date": "2000-12-19", "close": 4.5029712, "volume": 4618443.0}, {"date": "2000-12-20", "close": 4.47884814, "volume": 5291140.0}, {"date": "2000-12-21", "close": 4.57534038, "volume": 2850867.0}, {"date": "2000-12-22", "close": 4.7039967, "volume": 1086150.0}, {"date": "2000-12-27", "close": 4.81657098, "volume": 921055.0}, {"date": "2000-12-28", "close": 4.86079659, "volume": 1355978.0}, {"date": "2000-12-29", "close": 4.84069404, "volume": 2367266.0}, {"date": "2001-01-02", "close": 4.87285812, "volume": 1004831.0}, {"date": "2001-01-03", "close": 4.95326832, "volume": 2530369.0}, {"date": "2001-01-04", "close": 5.1462528, "volume": 4294568.0}, {"date": "2001-01-05", "close": 5.176808676, "volume": 2541840.0}, {"date": "2001-01-08", "close": 5.19449892, "volume": 1324448.0}, {"date": "2001-01-09", "close": 5.24274504, "volume": 2314320.0}, {"date": "2001-01-10", "close": 5.226663, "volume": 2947556.0}, {"date": "2001-01-11", "close": 5.19449892, "volume": 1218262.0}, {"date": "2001-01-12", "close": 5.08594515, "volume": 2142217.0}, {"date": "2001-01-15", "close": 5.03367852, "volume": 1924742.0}, {"date": "2001-01-16", "close": 5.117305128, "volume": 806721.0}, {"date": "2001-01-17", "close": 5.15831433, "volume": 1379602.0}, {"date": "2001-01-18", "close": 5.1864579, "volume": 1299927.0}, {"date": "2001-01-19", "close": 5.32315524, "volume": 4509047.0}, {"date": "2001-01-22", "close": 5.29099116, "volume": 1680849.0}, {"date": "2001-01-23", "close": 5.24274504, "volume": 924497.0}, {"date": "2001-01-24", "close": 5.25078606, "volume": 3523641.0}, {"date": "2001-01-25", "close": 5.15429382, "volume": 949408.0}, {"date": "2001-01-29", "close": 5.09800668, "volume": 933801.0}, {"date": "2001-01-30", "close": 5.20253994, "volume": 1866644.0}, {"date": "2001-01-31", "close": 5.21862198, "volume": 1413940.0}, {"date": "2001-02-01", "close": 5.28295014, "volume": 924067.0}, {"date": "2001-02-02", "close": 5.25078606, "volume": 95480.0}, {"date": "2001-02-05", "close": 5.226663, "volume": 2242112.0}, {"date": "2001-02-06", "close": 5.23470402, "volume": 673347.0}, {"date": "2001-02-07", "close": 5.226663, "volume": 1124339.0}, {"date": "2001-02-08", "close": 5.27490912, "volume": 1796355.0}, {"date": "2001-02-09", "close": 5.29903218, "volume": 3395355.0}, {"date": "2001-02-12", "close": 5.3070732, "volume": 777279.0}, {"date": "2001-02-13", "close": 5.28295014, "volume": 805116.0}, {"date": "2001-02-14", "close": 5.180025084, "volume": 2218546.0}, {"date": "2001-02-15", "close": 5.04976056, "volume": 3121017.0}, {"date": "2001-02-16", "close": 4.9854324, "volume": 4254608.0}, {"date": "2001-02-19", "close": 5.0658426, "volume": 965544.0}, {"date": "2001-02-20", "close": 5.13017076, "volume": 1380539.0}, {"date": "2001-02-21", "close": 5.16233484, "volume": 1211665.0}, {"date": "2001-02-22", "close": 5.20253994, "volume": 2113532.0}, {"date": "2001-02-23", "close": 5.16233484, "volume": 6272923.0}, {"date": "2001-02-26", "close": 5.1864579, "volume": 866697.0}, {"date": "2001-02-27", "close": 5.229879408, "volume": 1309265.0}, {"date": "2001-02-28", "close": 5.226663, "volume": 427595.0}, {"date": "2001-03-01", "close": 5.13821178, "volume": 2085512.0}, {"date": "2001-03-02", "close": 5.17037586, "volume": 723470.0}, {"date": "2001-03-05", "close": 5.21862198, "volume": 2079793.0}, {"date": "2001-03-06", "close": 5.37140136, "volume": 1861082.0}, {"date": "2001-03-07", "close": 5.58046788, "volume": 5814337.0}, {"date": "2001-03-08", "close": 5.5885089, "volume": 1186764.0}, {"date": "2001-03-09", "close": 5.58046788, "volume": 1193553.0}, {"date": "2001-03-12", "close": 5.57242686, "volume": 1226119.0}, {"date": "2001-03-13", "close": 5.60459094, "volume": 958877.0}, {"date": "2001-03-14", "close": 5.53222176, "volume": 1060610.0}, {"date": "2001-03-15", "close": 5.49201666, "volume": 100108.0}, {"date": "2001-03-16", "close": 5.49201666, "volume": 1086841.0}, {"date": "2001-03-19", "close": 5.45181156, "volume": 869407.0}, {"date": "2001-03-20", "close": 5.450203356, "volume": 10735122.0}, {"date": "2001-03-21", "close": 5.5080987, "volume": 3142497.0}, {"date": "2001-03-22", "close": 5.44377054, "volume": 1514795.0}, {"date": "2001-03-23", "close": 5.43572952, "volume": 1862434.0}, {"date": "2001-03-26", "close": 5.55634482, "volume": 938324.0}, {"date": "2001-03-27", "close": 5.685805242, "volume": 4461613.0}, {"date": "2001-03-28", "close": 5.370597258, "volume": 5234139.0}, {"date": "2001-03-29", "close": 5.36336034, "volume": 2520261.0}, {"date": "2001-03-30", "close": 5.40356544, "volume": 3690032.0}, {"date": "2001-04-02", "close": 5.48397564, "volume": 2498710.0}, {"date": "2001-04-03", "close": 5.48397564, "volume": 1641879.0}, {"date": "2001-04-04", "close": 5.47593462, "volume": 1877826.0}, {"date": "2001-04-05", "close": 5.509706904, "volume": 1403020.0}, {"date": "2001-04-06", "close": 5.491212558, "volume": 1326421.0}, {"date": "2001-04-09", "close": 5.45181156, "volume": 1807551.0}, {"date": "2001-04-10", "close": 5.61263196, "volume": 2289264.0}, {"date": "2001-04-11", "close": 5.6689191, "volume": 1397723.0}, {"date": "2001-04-12", "close": 5.60459094, "volume": 1985579.0}, {"date": "2001-04-17", "close": 5.55634482, "volume": 1634386.0}, {"date": "2001-04-18", "close": 5.56438584, "volume": 1238803.0}, {"date": "2001-04-19", "close": 5.62067298, "volume": 1651343.0}, {"date": "2001-04-20", "close": 5.628714, "volume": 1087995.0}, {"date": "2001-04-23", "close": 5.5080987, "volume": 2653147.0}, {"date": "2001-04-24", "close": 5.4678936, "volume": 4152787.0}, {"date": "2001-04-26", "close": 5.43572952, "volume": 1330498.0}, {"date": "2001-04-27", "close": 5.44377054, "volume": 1460367.0}, {"date": "2001-04-30", "close": 5.4678936, "volume": 3162129.0}, {"date": "2001-05-01", "close": 5.50005768, "volume": 2621003.0}, {"date": "2001-05-02", "close": 5.4678936, "volume": 1877341.0}, {"date": "2001-05-03", "close": 5.50005768, "volume": 4257207.0}, {"date": "2001-05-04", "close": 5.48397564, "volume": 3265312.0}, {"date": "2001-05-07", "close": 5.5080987, "volume": 2471798.0}, {"date": "2001-05-08", "close": 5.3472783, "volume": 6434408.0}, {"date": "2001-05-09", "close": 5.37140136, "volume": 4068847.0}, {"date": "2001-05-10", "close": 5.45181156, "volume": 1789864.0}, {"date": "2001-05-11", "close": 5.50005768, "volume": 3875421.0}, {"date": "2001-05-14", "close": 5.50005768, "volume": 1362165.0}, {"date": "2001-05-15", "close": 5.52418074, "volume": 993742.0}, {"date": "2001-05-16", "close": 5.55634482, "volume": 2496913.0}, {"date": "2001-05-17", "close": 5.45985258, "volume": 1822158.0}, {"date": "2001-05-18", "close": 5.41964748, "volume": 1248112.0}, {"date": "2001-05-21", "close": 5.39552442, "volume": 1547021.0}, {"date": "2001-05-22", "close": 5.37140136, "volume": 2756140.0}, {"date": "2001-05-23", "close": 5.27490912, "volume": 3114988.0}, {"date": "2001-05-24", "close": 5.21058096, "volume": 4314050.0}, {"date": "2001-05-25", "close": 5.16233484, "volume": 8655062.0}, {"date": "2001-05-28", "close": 5.1864579, "volume": 2688715.0}, {"date": "2001-05-29", "close": 5.2668681, "volume": 1932439.0}, {"date": "2001-05-30", "close": 5.37140136, "volume": 4258746.0}, {"date": "2001-05-31", "close": 5.33119626, "volume": 2874644.0}, {"date": "2001-06-01", "close": 5.39552442, "volume": 2442408.0}, {"date": "2001-06-04", "close": 5.33119626, "volume": 2235437.0}, {"date": "2001-06-05", "close": 5.35531932, "volume": 3007856.0}, {"date": "2001-06-06", "close": 5.4276885, "volume": 5309748.0}, {"date": "2001-06-07", "close": 5.49201666, "volume": 4238901.0}, {"date": "2001-06-08", "close": 5.47995513, "volume": 4865926.0}, {"date": "2001-06-12", "close": 5.575643268, "volume": 2718031.0}, {"date": "2001-06-13", "close": 5.56438584, "volume": 4842910.0}, {"date": "2001-06-14", "close": 5.51613972, "volume": 2550770.0}, {"date": "2001-06-15", "close": 5.52418074, "volume": 2442854.0}, {"date": "2001-06-18", "close": 5.37140136, "volume": 3528667.0}, {"date": "2001-06-19", "close": 5.27490912, "volume": 3239521.0}, {"date": "2001-06-20", "close": 5.3070732, "volume": 2600823.0}, {"date": "2001-06-21", "close": 5.440554132, "volume": 2969419.0}, {"date": "2001-06-22", "close": 5.506490496, "volume": 862969.0}, {"date": "2001-06-25", "close": 5.4678936, "volume": 1208041.0}, {"date": "2001-06-26", "close": 5.4678936, "volume": 3283202.0}, {"date": "2001-06-27", "close": 5.29903218, "volume": 2715117.0}, {"date": "2001-06-28", "close": 5.19449892, "volume": 2935536.0}, {"date": "2001-06-29", "close": 5.21862198, "volume": 5380664.0}, {"date": "2001-07-02", "close": 5.0256375, "volume": 3359694.0}, {"date": "2001-07-03", "close": 5.08192464, "volume": 2581130.0}, {"date": "2001-07-04", "close": 5.147861004, "volume": 2590686.0}, {"date": "2001-07-05", "close": 5.08192464, "volume": 1073346.0}, {"date": "2001-07-06", "close": 5.075491824, "volume": 1114901.0}, {"date": "2001-07-09", "close": 4.893764772, "volume": 4548643.0}, {"date": "2001-07-10", "close": 4.970958564, "volume": 5413802.0}, {"date": "2001-07-11", "close": 4.80048894, "volume": 9535836.0}, {"date": "2001-07-12", "close": 4.87285812, "volume": 6375340.0}, {"date": "2001-07-13", "close": 4.92110424, "volume": 3920942.0}, {"date": "2001-07-16", "close": 5.0658426, "volume": 1787158.0}, {"date": "2001-07-17", "close": 4.95326832, "volume": 1637580.0}, {"date": "2001-07-18", "close": 4.7844069, "volume": 3285931.0}, {"date": "2001-07-19", "close": 4.77636588, "volume": 448411.0}, {"date": "2001-07-20", "close": 4.824612, "volume": 1121970.0}, {"date": "2001-07-23", "close": 4.80852996, "volume": 869135.0}, {"date": "2001-07-24", "close": 4.824612, "volume": 792856.0}, {"date": "2001-07-25", "close": 4.85677608, "volume": 2503362.0}, {"date": "2001-07-26", "close": 4.9050222, "volume": 1539696.0}, {"date": "2001-07-27", "close": 4.9452273, "volume": 1286347.0}, {"date": "2001-07-30", "close": 4.937990382, "volume": 750989.0}, {"date": "2001-07-31", "close": 4.96130934, "volume": 1145857.0}, {"date": "2001-08-01", "close": 5.0256375, "volume": 1827687.0}, {"date": "2001-08-02", "close": 5.08996566, "volume": 1257253.0}, {"date": "2001-08-03", "close": 5.13017076, "volume": 1895751.0}, {"date": "2001-08-06", "close": 5.19449892, "volume": 702010.0}, {"date": "2001-08-07", "close": 5.21058096, "volume": 1094214.0}, {"date": "2001-08-08", "close": 5.1060477, "volume": 1873868.0}, {"date": "2001-08-09", "close": 5.219426082, "volume": 1664755.0}, {"date": "2001-08-10", "close": 5.13017076, "volume": 462210.0}, {"date": "2001-08-13", "close": 5.17841688, "volume": 947228.0}, {"date": "2001-08-14", "close": 5.17037586, "volume": 544839.0}, {"date": "2001-08-15", "close": 5.11408872, "volume": 1278948.0}, {"date": "2001-08-16", "close": 5.04976056, "volume": 1183114.0}, {"date": "2001-08-17", "close": 5.04976056, "volume": 650435.0}, {"date": "2001-08-20", "close": 4.97739138, "volume": 678650.0}, {"date": "2001-08-21", "close": 5.07388362, "volume": 575461.0}, {"date": "2001-08-22", "close": 5.08996566, "volume": 1475732.0}, {"date": "2001-08-23", "close": 5.1060477, "volume": 752569.0}, {"date": "2001-08-24", "close": 5.17841688, "volume": 992439.0}, {"date": "2001-08-27", "close": 5.21460147, "volume": 2372659.0}, {"date": "2001-08-28", "close": 5.1864579, "volume": 1278661.0}, {"date": "2001-08-29", "close": 5.17841688, "volume": 1749424.0}, {"date": "2001-08-30", "close": 5.17037586, "volume": 3680502.0}, {"date": "2001-08-31", "close": 5.141428188, "volume": 6356138.0}, {"date": "2001-09-03", "close": 5.03367852, "volume": 1116326.0}, {"date": "2001-09-04", "close": 4.97739138, "volume": 1979116.0}, {"date": "2001-09-05", "close": 4.9050222, "volume": 2361735.0}, {"date": "2001-09-06", "close": 4.9050222, "volume": 1568505.0}, {"date": "2001-09-10", "close": 4.845518652, "volume": 748789.0}, {"date": "2001-09-11", "close": 4.7844069, "volume": 2220208.0}, {"date": "2001-09-12", "close": 4.85677608, "volume": 2132197.0}, {"date": "2001-09-13", "close": 4.824612, "volume": 1423102.0}, {"date": "2001-09-14", "close": 4.83265302, "volume": 1972046.0}, {"date": "2001-09-17", "close": 4.7442018, "volume": 2179567.0}, {"date": "2001-09-18", "close": 4.824612, "volume": 2009816.0}, {"date": "2001-09-19", "close": 4.769128962, "volume": 1707152.0}, {"date": "2001-09-20", "close": 4.5431763, "volume": 2978453.0}, {"date": "2001-09-21", "close": 4.4627661, "volume": 1631078.0}, {"date": "2001-09-24", "close": 4.55925834, "volume": 1900423.0}, {"date": "2001-09-25", "close": 4.53513528, "volume": 1631638.0}, {"date": "2001-09-26", "close": 4.5431763, "volume": 1515152.0}, {"date": "2001-09-27", "close": 4.617957786, "volume": 1599941.0}, {"date": "2001-09-28", "close": 4.76028384, "volume": 3530336.0}, {"date": "2001-10-01", "close": 4.824612, "volume": 708336.0}, {"date": "2001-10-02", "close": 4.88894016, "volume": 1335354.0}, {"date": "2001-10-03", "close": 4.88894016, "volume": 2122433.0}, {"date": "2001-10-04", "close": 4.89698118, "volume": 2374990.0}, {"date": "2001-10-05", "close": 4.97739138, "volume": 1726916.0}, {"date": "2001-10-08", "close": 4.92914526, "volume": 848686.0}, {"date": "2001-10-09", "close": 4.87285812, "volume": 1334077.0}, {"date": "2001-10-10", "close": 4.910650914, "volume": 2006316.0}, {"date": "2001-10-11", "close": 5.08192464, "volume": 2597037.0}, {"date": "2001-10-12", "close": 5.1462528, "volume": 1361065.0}, {"date": "2001-10-15", "close": 5.11408872, "volume": 752883.0}, {"date": "2001-10-16", "close": 5.13821178, "volume": 875843.0}, {"date": "2001-10-17", "close": 5.17841688, "volume": 1488147.0}, {"date": "2001-10-18", "close": 5.33119626, "volume": 4529675.0}, {"date": "2001-10-19", "close": 5.21460147, "volume": 2432594.0}, {"date": "2001-10-22", "close": 5.1462528, "volume": 1308831.0}, {"date": "2001-10-23", "close": 5.1462528, "volume": 1787585.0}, {"date": "2001-10-24", "close": 5.101223088, "volume": 1251696.0}, {"date": "2001-10-25", "close": 5.12212974, "volume": 1168629.0}, {"date": "2001-10-26", "close": 5.1060477, "volume": 788097.0}, {"date": "2001-10-29", "close": 5.12212974, "volume": 1023338.0}, {"date": "2001-10-30", "close": 5.15429382, "volume": 462042.0}, {"date": "2001-10-31", "close": 5.11408872, "volume": 2059530.0}, {"date": "2001-11-01", "close": 4.95326832, "volume": 2336256.0}, {"date": "2001-11-02", "close": 4.92110424, "volume": 1879321.0}, {"date": "2001-11-05", "close": 4.85677608, "volume": 840069.0}, {"date": "2001-11-06", "close": 4.9050222, "volume": 1399294.0}, {"date": "2001-11-07", "close": 4.88089914, "volume": 1985613.0}, {"date": "2001-11-08", "close": 4.92914526, "volume": 1204404.0}, {"date": "2001-11-09", "close": 4.963721646, "volume": 1793171.0}, {"date": "2001-11-12", "close": 4.9452273, "volume": 1035188.0}, {"date": "2001-11-13", "close": 4.9050222, "volume": 1071273.0}, {"date": "2001-11-14", "close": 4.89698118, "volume": 1191220.0}, {"date": "2001-11-15", "close": 4.79244792, "volume": 2913099.0}, {"date": "2001-11-16", "close": 4.704800802, "volume": 3736914.0}, {"date": "2001-11-19", "close": 4.84873506, "volume": 3412723.0}, {"date": "2001-11-20", "close": 4.911455016, "volume": 1824854.0}, {"date": "2001-11-21", "close": 4.83265302, "volume": 1816280.0}, {"date": "2001-11-22", "close": 4.84069404, "volume": 770098.0}, {"date": "2001-11-23", "close": 4.901805792, "volume": 733939.0}, {"date": "2001-11-26", "close": 4.918691934, "volume": 890294.0}, {"date": "2001-11-27", "close": 4.97739138, "volume": 3433694.0}, {"date": "2001-11-28", "close": 5.00955546, "volume": 1476310.0}, {"date": "2001-11-29", "close": 4.96130934, "volume": 1726199.0}, {"date": "2001-11-30", "close": 5.179220982, "volume": 6432271.0}, {"date": "2001-12-03", "close": 5.0658426, "volume": 3528831.0}, {"date": "2001-12-04", "close": 5.07388362, "volume": 1629918.0}, {"date": "2001-12-05", "close": 5.03367852, "volume": 1582273.0}, {"date": "2001-12-06", "close": 5.01759648, "volume": 2012670.0}, {"date": "2001-12-07", "close": 5.01759648, "volume": 2080287.0}, {"date": "2001-12-10", "close": 4.89698118, "volume": 2787318.0}, {"date": "2001-12-11", "close": 4.8648171, "volume": 2676134.0}, {"date": "2001-12-12", "close": 4.798076634, "volume": 4479079.0}, {"date": "2001-12-13", "close": 4.84069404, "volume": 2366985.0}, {"date": "2001-12-14", "close": 4.80048894, "volume": 4096723.0}, {"date": "2001-12-17", "close": 4.84873506, "volume": 1369905.0}, {"date": "2001-12-18", "close": 4.91306322, "volume": 1493405.0}, {"date": "2001-12-19", "close": 4.8648171, "volume": 2042946.0}, {"date": "2001-12-20", "close": 4.9050222, "volume": 1354811.0}, {"date": "2001-12-21", "close": 4.96130934, "volume": 2057463.0}, {"date": "2001-12-24", "close": 4.92914526, "volume": 660154.0}, {"date": "2001-12-27", "close": 5.01759648, "volume": 737813.0}, {"date": "2001-12-28", "close": 5.00151444, "volume": 613047.0}, {"date": "2001-12-31", "close": 4.9854324, "volume": 1133907.0}, {"date": "2002-01-02", "close": 5.00955546, "volume": 680419.0}, {"date": "2002-01-03", "close": 4.97739138, "volume": 1872811.0}, {"date": "2002-01-04", "close": 5.03367852, "volume": 2142175.0}, {"date": "2002-01-07", "close": 5.1060477, "volume": 2012664.0}, {"date": "2002-01-08", "close": 5.07388362, "volume": 3405044.0}, {"date": "2002-01-09", "close": 5.09800668, "volume": 967231.0}, {"date": "2002-01-10", "close": 5.08192464, "volume": 764011.0}, {"date": "2002-01-11", "close": 5.05780158, "volume": 1399648.0}, {"date": "2002-01-14", "close": 5.03367852, "volume": 1570558.0}, {"date": "2002-01-15", "close": 5.04171954, "volume": 2906623.0}, {"date": "2002-01-16", "close": 4.99749393, "volume": 1978715.0}, {"date": "2002-01-17", "close": 4.9050222, "volume": 2229332.0}, {"date": "2002-01-18", "close": 4.589814216, "volume": 13339280.0}, {"date": "2002-01-21", "close": 4.61554548, "volume": 8791336.0}, {"date": "2002-01-22", "close": 4.63966854, "volume": 2833045.0}, {"date": "2002-01-23", "close": 4.7039967, "volume": 3998315.0}, {"date": "2002-01-24", "close": 4.73616078, "volume": 3610165.0}, {"date": "2002-01-25", "close": 4.7039967, "volume": 1548975.0}, {"date": "2002-01-29", "close": 4.75224282, "volume": 2384338.0}, {"date": "2002-01-30", "close": 4.720882842, "volume": 1908423.0}, {"date": "2002-01-31", "close": 4.72811976, "volume": 2864398.0}, {"date": "2002-02-01", "close": 4.69595568, "volume": 1370829.0}, {"date": "2002-02-04", "close": 4.71203772, "volume": 1262495.0}, {"date": "2002-02-05", "close": 4.7442018, "volume": 1336490.0}, {"date": "2002-02-06", "close": 4.797272532, "volume": 1837507.0}, {"date": "2002-02-07", "close": 4.75224282, "volume": 2929135.0}, {"date": "2002-02-08", "close": 4.7442018, "volume": 2322559.0}, {"date": "2002-02-11", "close": 4.79244792, "volume": 1162880.0}, {"date": "2002-02-12", "close": 4.7844069, "volume": 3118546.0}, {"date": "2002-02-13", "close": 4.84069404, "volume": 2011909.0}, {"date": "2002-02-14", "close": 4.7844069, "volume": 5977199.0}, {"date": "2002-02-15", "close": 4.77636588, "volume": 2094830.0}, {"date": "2002-02-18", "close": 4.753046922, "volume": 1654218.0}, {"date": "2002-02-19", "close": 4.824612, "volume": 1723301.0}, {"date": "2002-02-20", "close": 4.76028384, "volume": 2719212.0}, {"date": "2002-02-21", "close": 4.72007874, "volume": 3122419.0}, {"date": "2002-02-22", "close": 4.7442018, "volume": 8662737.0}, {"date": "2002-02-25", "close": 4.77636588, "volume": 1619104.0}, {"date": "2002-02-26", "close": 4.79244792, "volume": 3232849.0}, {"date": "2002-02-27", "close": 4.7844069, "volume": 2037735.0}, {"date": "2002-02-28", "close": 4.87285812, "volume": 1902076.0}, {"date": "2002-03-01", "close": 4.81657098, "volume": 1951834.0}, {"date": "2002-03-04", "close": 4.6637916, "volume": 2615751.0}, {"date": "2002-03-05", "close": 4.51101222, "volume": 5489333.0}, {"date": "2002-03-06", "close": 4.5029712, "volume": 3719409.0}, {"date": "2002-03-07", "close": 4.51905324, "volume": 1966639.0}, {"date": "2002-03-08", "close": 4.5833814, "volume": 1757870.0}, {"date": "2002-03-11", "close": 4.57534038, "volume": 1217577.0}, {"date": "2002-03-12", "close": 4.6235865, "volume": 771451.0}, {"date": "2002-03-13", "close": 4.60750446, "volume": 999207.0}, {"date": "2002-03-14", "close": 4.6637916, "volume": 1361499.0}, {"date": "2002-03-15", "close": 4.618761888, "volume": 1334124.0}, {"date": "2002-03-18", "close": 4.71203772, "volume": 1085538.0}, {"date": "2002-03-19", "close": 4.80048894, "volume": 2476748.0}, {"date": "2002-03-20", "close": 4.81657098, "volume": 1997290.0}, {"date": "2002-03-21", "close": 4.80048894, "volume": 1187719.0}, {"date": "2002-03-22", "close": 4.67183262, "volume": 3405054.0}, {"date": "2002-03-25", "close": 4.61554548, "volume": 1257654.0}, {"date": "2002-03-26", "close": 4.65575058, "volume": 1096463.0}, {"date": "2002-03-27", "close": 4.67987364, "volume": 2121088.0}, {"date": "2002-03-28", "close": 4.67987364, "volume": 3752352.0}, {"date": "2002-04-02", "close": 4.67183262, "volume": 1876960.0}, {"date": "2002-04-03", "close": 4.7039967, "volume": 3915906.0}, {"date": "2002-04-04", "close": 4.76832486, "volume": 4166908.0}, {"date": "2002-04-05", "close": 4.81657098, "volume": 4360622.0}, {"date": "2002-04-08", "close": 4.7844069, "volume": 1529694.0}, {"date": "2002-04-09", "close": 4.79244792, "volume": 1810437.0}, {"date": "2002-04-10", "close": 4.75224282, "volume": 3440549.0}, {"date": "2002-04-11", "close": 4.73616078, "volume": 2414428.0}, {"date": "2002-04-12", "close": 4.7442018, "volume": 1360842.0}, {"date": "2002-04-15", "close": 4.7844069, "volume": 1282225.0}, {"date": "2002-04-16", "close": 4.83265302, "volume": 2271811.0}, {"date": "2002-04-17", "close": 4.83265302, "volume": 4311279.0}, {"date": "2002-04-18", "close": 4.83265302, "volume": 3104453.0}, {"date": "2002-04-19", "close": 4.81657098, "volume": 3422623.0}, {"date": "2002-04-22", "close": 4.83265302, "volume": 1266674.0}, {"date": "2002-04-23", "close": 4.76832486, "volume": 1830267.0}, {"date": "2002-04-24", "close": 4.7844069, "volume": 3886437.0}, {"date": "2002-04-26", "close": 4.72007874, "volume": 1095150.0}, {"date": "2002-04-29", "close": 4.76028384, "volume": 778327.0}, {"date": "2002-04-30", "close": 4.72007874, "volume": 6187867.0}, {"date": "2002-05-01", "close": 4.76028384, "volume": 6395163.0}, {"date": "2002-05-02", "close": 4.77636588, "volume": 726347.0}, {"date": "2002-05-03", "close": 4.77636588, "volume": 801892.0}, {"date": "2002-05-06", "close": 4.80048894, "volume": 997577.0}, {"date": "2002-05-07", "close": 4.80852996, "volume": 1493564.0}, {"date": "2002-05-08", "close": 4.9050222, "volume": 2270750.0}, {"date": "2002-05-09", "close": 4.95326832, "volume": 2292669.0}, {"date": "2002-05-10", "close": 4.9050222, "volume": 1699922.0}, {"date": "2002-05-13", "close": 4.88089914, "volume": 772931.0}, {"date": "2002-05-14", "close": 4.88089914, "volume": 1145373.0}, {"date": "2002-05-15", "close": 4.92914526, "volume": 1940700.0}, {"date": "2002-05-16", "close": 4.96130934, "volume": 972781.0}, {"date": "2002-05-17", "close": 5.03367852, "volume": 1857360.0}, {"date": "2002-05-20", "close": 5.0256375, "volume": 1437559.0}, {"date": "2002-05-21", "close": 5.04976056, "volume": 1472402.0}, {"date": "2002-05-22", "close": 5.09800668, "volume": 1310109.0}, {"date": "2002-05-23", "close": 5.08996566, "volume": 1275247.0}, {"date": "2002-05-24", "close": 5.04171954, "volume": 719990.0}, {"date": "2002-05-27", "close": 5.00151444, "volume": 829412.0}, {"date": "2002-05-28", "close": 5.00151444, "volume": 849175.0}, {"date": "2002-05-29", "close": 4.99347342, "volume": 2062233.0}, {"date": "2002-05-30", "close": 4.97739138, "volume": 1625473.0}, {"date": "2002-05-31", "close": 4.9854324, "volume": 6253348.0}, {"date": "2002-06-03", "close": 4.9854324, "volume": 2522947.0}, {"date": "2002-06-04", "close": 4.99347342, "volume": 1292487.0}, {"date": "2002-06-05", "close": 5.00151444, "volume": 1081669.0}, {"date": "2002-06-06", "close": 4.96935036, "volume": 1077618.0}, {"date": "2002-06-07", "close": 5.01759648, "volume": 1781720.0}, {"date": "2002-06-11", "close": 4.99347342, "volume": 1611227.0}, {"date": "2002-06-12", "close": 4.9050222, "volume": 2350984.0}, {"date": "2002-06-13", "close": 4.96935036, "volume": 2626095.0}, {"date": "2002-06-14", "close": 5.0256375, "volume": 2615137.0}, {"date": "2002-06-17", "close": 5.01759648, "volume": 1849441.0}, {"date": "2002-06-18", "close": 4.93718628, "volume": 2634298.0}, {"date": "2002-06-19", "close": 4.92110424, "volume": 1276418.0}, {"date": "2002-06-20", "close": 4.9452273, "volume": 2710978.0}, {"date": "2002-06-21", "close": 4.96130934, "volume": 2171635.0}, {"date": "2002-06-24", "close": 5.00955546, "volume": 1948393.0}, {"date": "2002-06-25", "close": 5.05780158, "volume": 1945452.0}, {"date": "2002-06-26", "close": 5.08996566, "volume": 5201933.0}, {"date": "2002-06-27", "close": 5.1864579, "volume": 3987369.0}, {"date": "2002-06-28", "close": 5.19449892, "volume": 3824012.0}, {"date": "2002-07-01", "close": 5.20253994, "volume": 1039678.0}, {"date": "2002-07-02", "close": 5.21058096, "volume": 1702551.0}, {"date": "2002-07-03", "close": 5.1864579, "volume": 1341483.0}, {"date": "2002-07-04", "close": 5.21862198, "volume": 1729379.0}, {"date": "2002-07-05", "close": 5.226663, "volume": 1076307.0}, {"date": "2002-07-08", "close": 5.24274504, "volume": 1062496.0}, {"date": "2002-07-09", "close": 5.17037586, "volume": 1659368.0}, {"date": "2002-07-10", "close": 5.1462528, "volume": 1347698.0}, {"date": "2002-07-11", "close": 5.0658426, "volume": 2842220.0}, {"date": "2002-07-12", "close": 5.08192464, "volume": 1446566.0}, {"date": "2002-07-15", "close": 5.05780158, "volume": 1067570.0}, {"date": "2002-07-16", "close": 5.13017076, "volume": 623952.0}, {"date": "2002-07-17", "close": 5.11408872, "volume": 1285290.0}, {"date": "2002-07-18", "close": 5.1462528, "volume": 1133818.0}, {"date": "2002-07-19", "close": 5.1060477, "volume": 1478176.0}, {"date": "2002-07-22", "close": 5.13821178, "volume": 1394267.0}, {"date": "2002-07-23", "close": 5.1060477, "volume": 3027556.0}, {"date": "2002-07-24", "close": 4.96130934, "volume": 2136963.0}, {"date": "2002-07-25", "close": 4.8648171, "volume": 3010994.0}, {"date": "2002-07-26", "close": 4.83265302, "volume": 2150011.0}, {"date": "2002-07-29", "close": 4.8648171, "volume": 1235338.0}, {"date": "2002-07-30", "close": 4.89698118, "volume": 2406008.0}, {"date": "2002-07-31", "close": 4.92914526, "volume": 1092832.0}, {"date": "2002-08-01", "close": 4.97739138, "volume": 867235.0}, {"date": "2002-08-02", "close": 5.04976056, "volume": 1151885.0}, {"date": "2002-08-05", "close": 4.92110424, "volume": 737634.0}, {"date": "2002-08-06", "close": 4.96935036, "volume": 2114139.0}, {"date": "2002-08-07", "close": 5.00151444, "volume": 1514662.0}, {"date": "2002-08-08", "close": 5.17037586, "volume": 2067077.0}, {"date": "2002-08-09", "close": 5.16233484, "volume": 1775236.0}, {"date": "2002-08-12", "close": 5.16233484, "volume": 926302.0}, {"date": "2002-08-13", "close": 5.19449892, "volume": 739909.0}, {"date": "2002-08-14", "close": 5.08192464, "volume": 1497174.0}, {"date": "2002-08-15", "close": 5.13017076, "volume": 1584872.0}, {"date": "2002-08-16", "close": 5.19449892, "volume": 942482.0}, {"date": "2002-08-19", "close": 5.16233484, "volume": 1095817.0}, {"date": "2002-08-20", "close": 5.24274504, "volume": 1777992.0}, {"date": "2002-08-21", "close": 5.23470402, "volume": 1987192.0}, {"date": "2002-08-22", "close": 5.226663, "volume": 1413806.0}, {"date": "2002-08-23", "close": 5.16233484, "volume": 1185240.0}, {"date": "2002-08-26", "close": 5.13821178, "volume": 855127.0}, {"date": "2002-08-27", "close": 5.17037586, "volume": 788661.0}, {"date": "2002-08-28", "close": 5.1462528, "volume": 1030873.0}, {"date": "2002-08-29", "close": 5.11408872, "volume": 2117270.0}, {"date": "2002-08-30", "close": 5.17037586, "volume": 6023917.0}, {"date": "2002-09-02", "close": 5.21862198, "volume": 632243.0}, {"date": "2002-09-03", "close": 5.11408872, "volume": 1327415.0}, {"date": "2002-09-04", "close": 5.01759648, "volume": 1089485.0}, {"date": "2002-09-05", "close": 5.01759648, "volume": 1039831.0}, {"date": "2002-09-06", "close": 5.1060477, "volume": 911669.0}, {"date": "2002-09-09", "close": 5.01759648, "volume": 1018393.0}, {"date": "2002-09-10", "close": 5.01759648, "volume": 1223074.0}, {"date": "2002-09-11", "close": 5.0658426, "volume": 629581.0}, {"date": "2002-09-12", "close": 5.07388362, "volume": 820794.0}, {"date": "2002-09-13", "close": 5.0658426, "volume": 1470204.0}, {"date": "2002-09-16", "close": 4.99347342, "volume": 717031.0}, {"date": "2002-09-17", "close": 5.01759648, "volume": 1859866.0}, {"date": "2002-09-18", "close": 5.00151444, "volume": 791658.0}, {"date": "2002-09-19", "close": 5.00151444, "volume": 1944396.0}, {"date": "2002-09-20", "close": 4.9452273, "volume": 2222197.0}, {"date": "2002-09-23", "close": 4.8648171, "volume": 1853635.0}, {"date": "2002-09-24", "close": 4.88894016, "volume": 1540565.0}, {"date": "2002-09-25", "close": 4.8648171, "volume": 875456.0}, {"date": "2002-09-26", "close": 4.75224282, "volume": 1464226.0}, {"date": "2002-09-27", "close": 4.80852996, "volume": 1219492.0}, {"date": "2002-09-30", "close": 4.89698118, "volume": 2882883.0}, {"date": "2002-10-01", "close": 4.85677608, "volume": 1344547.0}, {"date": "2002-10-02", "close": 4.92110424, "volume": 1192140.0}, {"date": "2002-10-03", "close": 4.95326832, "volume": 739470.0}, {"date": "2002-10-04", "close": 4.93718628, "volume": 729762.0}, {"date": "2002-10-07", "close": 5.0658426, "volume": 4357846.0}, {"date": "2002-10-08", "close": 5.0658426, "volume": 1701462.0}, {"date": "2002-10-09", "close": 5.0658426, "volume": 2086261.0}, {"date": "2002-10-10", "close": 5.0658426, "volume": 929228.0}, {"date": "2002-10-11", "close": 5.04171954, "volume": 1701308.0}, {"date": "2002-10-14", "close": 4.97739138, "volume": 643905.0}, {"date": "2002-10-15", "close": 5.12212974, "volume": 1969481.0}, {"date": "2002-10-16", "close": 5.05780158, "volume": 3058406.0}, {"date": "2002-10-17", "close": 5.08996566, "volume": 2712512.0}, {"date": "2002-10-18", "close": 4.9452273, "volume": 2087605.0}, {"date": "2002-10-21", "close": 4.9854324, "volume": 869725.0}, {"date": "2002-10-22", "close": 4.95326832, "volume": 1467207.0}, {"date": "2002-10-23", "close": 5.00151444, "volume": 1239014.0}, {"date": "2002-10-24", "close": 4.95326832, "volume": 1232528.0}, {"date": "2002-10-25", "close": 4.89698118, "volume": 799003.0}, {"date": "2002-10-28", "close": 4.92110424, "volume": 1574263.0}, {"date": "2002-10-29", "close": 4.89698118, "volume": 898412.0}, {"date": "2002-10-30", "close": 5.01759648, "volume": 1294888.0}, {"date": "2002-10-31", "close": 5.0256375, "volume": 1098709.0}, {"date": "2002-11-01", "close": 4.9452273, "volume": 834535.0}, {"date": "2002-11-04", "close": 4.96130934, "volume": 502741.0}, {"date": "2002-11-05", "close": 4.92110424, "volume": 1169044.0}, {"date": "2002-11-06", "close": 4.97739138, "volume": 895306.0}, {"date": "2002-11-07", "close": 4.96130934, "volume": 1663528.0}, {"date": "2002-11-08", "close": 4.95326832, "volume": 1057127.0}, {"date": "2002-11-11", "close": 4.9452273, "volume": 1164740.0}, {"date": "2002-11-12", "close": 4.9854324, "volume": 934793.0}, {"date": "2002-11-13", "close": 4.9854324, "volume": 583083.0}, {"date": "2002-11-14", "close": 4.93718628, "volume": 2565146.0}, {"date": "2002-11-15", "close": 4.92914526, "volume": 1549750.0}, {"date": "2002-11-18", "close": 4.9452273, "volume": 1527002.0}, {"date": "2002-11-19", "close": 4.9452273, "volume": 1114080.0}, {"date": "2002-11-20", "close": 4.97739138, "volume": 804524.0}, {"date": "2002-11-21", "close": 5.04171954, "volume": 2456111.0}, {"date": "2002-11-22", "close": 5.1060477, "volume": 2322399.0}, {"date": "2002-11-25", "close": 5.08996566, "volume": 1035239.0}, {"date": "2002-11-26", "close": 4.9050222, "volume": 10058886.0}, {"date": "2002-11-27", "close": 4.95326832, "volume": 5308785.0}, {"date": "2002-11-28", "close": 4.9050222, "volume": 1898697.0}, {"date": "2002-11-29", "close": 4.824612, "volume": 4674252.0}, {"date": "2002-12-02", "close": 4.89698118, "volume": 1099046.0}, {"date": "2002-12-03", "close": 4.93718628, "volume": 1760078.0}, {"date": "2002-12-04", "close": 4.9050222, "volume": 2174594.0}, {"date": "2002-12-05", "close": 4.84873506, "volume": 1037280.0}, {"date": "2002-12-06", "close": 4.88089914, "volume": 863971.0}, {"date": "2002-12-09", "close": 4.88089914, "volume": 1068935.0}, {"date": "2002-12-10", "close": 4.84069404, "volume": 726527.0}, {"date": "2002-12-11", "close": 4.84069404, "volume": 1479251.0}, {"date": "2002-12-12", "close": 4.7442018, "volume": 1785265.0}, {"date": "2002-12-13", "close": 4.7039967, "volume": 1030024.0}, {"date": "2002-12-16", "close": 4.7039967, "volume": 967495.0}, {"date": "2002-12-17", "close": 4.76028384, "volume": 2668273.0}, {"date": "2002-12-18", "close": 4.92110424, "volume": 2626551.0}, {"date": "2002-12-19", "close": 4.96935036, "volume": 3529614.0}, {"date": "2002-12-20", "close": 4.91306322, "volume": 696561.0}, {"date": "2002-12-23", "close": 4.96130934, "volume": 862919.0}, {"date": "2002-12-24", "close": 4.92914526, "volume": 411175.0}, {"date": "2002-12-27", "close": 4.96130934, "volume": 176356.0}, {"date": "2002-12-30", "close": 4.9050222, "volume": 298049.0}, {"date": "2002-12-31", "close": 4.84069404, "volume": 604232.0}, {"date": "2003-01-02", "close": 4.93718628, "volume": 388260.0}, {"date": "2003-01-03", "close": 4.9452273, "volume": 341511.0}, {"date": "2003-01-06", "close": 5.00151444, "volume": 640401.0}, {"date": "2003-01-07", "close": 5.01759648, "volume": 1249508.0}, {"date": "2003-01-08", "close": 5.12212974, "volume": 3725034.0}, {"date": "2003-01-09", "close": 5.08996566, "volume": 1162510.0}, {"date": "2003-01-10", "close": 5.13821178, "volume": 1130615.0}, {"date": "2003-01-13", "close": 5.08192464, "volume": 663589.0}, {"date": "2003-01-14", "close": 5.11408872, "volume": 1522220.0}, {"date": "2003-01-15", "close": 5.12212974, "volume": 1430855.0}, {"date": "2003-01-16", "close": 5.03367852, "volume": 1559352.0}, {"date": "2003-01-17", "close": 5.04171954, "volume": 1063048.0}, {"date": "2003-01-20", "close": 5.04171954, "volume": 696412.0}, {"date": "2003-01-21", "close": 5.08192464, "volume": 2406981.0}, {"date": "2003-01-22", "close": 5.03367852, "volume": 4912453.0}, {"date": "2003-01-23", "close": 5.0256375, "volume": 918245.0}, {"date": "2003-01-24", "close": 4.93718628, "volume": 1496352.0}, {"date": "2003-01-28", "close": 4.9050222, "volume": 2257195.0}, {"date": "2003-01-29", "close": 4.8648171, "volume": 1774868.0}, {"date": "2003-01-30", "close": 4.824612, "volume": 1892215.0}, {"date": "2003-01-31", "close": 4.77636588, "volume": 2783381.0}, {"date": "2003-02-03", "close": 4.88089914, "volume": 6111968.0}, {"date": "2003-02-04", "close": 4.85677608, "volume": 2483253.0}, {"date": "2003-02-05", "close": 4.83265302, "volume": 687556.0}, {"date": "2003-02-06", "close": 4.81657098, "volume": 1607297.0}, {"date": "2003-02-07", "close": 4.84873506, "volume": 615150.0}, {"date": "2003-02-10", "close": 4.83265302, "volume": 1481155.0}, {"date": "2003-02-11", "close": 4.824612, "volume": 1308182.0}, {"date": "2003-02-12", "close": 4.79244792, "volume": 1115932.0}, {"date": "2003-02-13", "close": 4.76028384, "volume": 667357.0}, {"date": "2003-02-14", "close": 4.77636588, "volume": 1182892.0}, {"date": "2003-02-17", "close": 4.79244792, "volume": 796839.0}, {"date": "2003-02-18", "close": 4.81657098, "volume": 814725.0}, {"date": "2003-02-19", "close": 4.76028384, "volume": 2702151.0}, {"date": "2003-02-20", "close": 4.79244792, "volume": 2080670.0}, {"date": "2003-02-21", "close": 4.73616078, "volume": 2027339.0}, {"date": "2003-02-24", "close": 4.7442018, "volume": 1656985.0}, {"date": "2003-02-25", "close": 4.64770956, "volume": 1622467.0}, {"date": "2003-02-26", "close": 4.67987364, "volume": 1243189.0}, {"date": "2003-02-27", "close": 4.67183262, "volume": 610807.0}, {"date": "2003-02-28", "close": 4.7039967, "volume": 2152805.0}, {"date": "2003-03-03", "close": 4.5431763, "volume": 863358.0}, {"date": "2003-03-04", "close": 4.47080712, "volume": 1740320.0}, {"date": "2003-03-05", "close": 4.3823559, "volume": 1663840.0}, {"date": "2003-03-06", "close": 4.40647896, "volume": 1019679.0}, {"date": "2003-03-07", "close": 4.32606876, "volume": 1473612.0}, {"date": "2003-03-10", "close": 4.43060202, "volume": 1638591.0}, {"date": "2003-03-11", "close": 4.5029712, "volume": 2065962.0}, {"date": "2003-03-12", "close": 4.36627386, "volume": 765255.0}, {"date": "2003-03-13", "close": 4.29390468, "volume": 1310590.0}, {"date": "2003-03-14", "close": 4.28586366, "volume": 1578886.0}, {"date": "2003-03-17", "close": 4.37431488, "volume": 1183723.0}, {"date": "2003-03-18", "close": 4.39039692, "volume": 1829149.0}, {"date": "2003-03-19", "close": 4.47884814, "volume": 643505.0}, {"date": "2003-03-20", "close": 4.51905324, "volume": 1073499.0}, {"date": "2003-03-21", "close": 4.5431763, "volume": 1086319.0}, {"date": "2003-03-24", "close": 4.5833814, "volume": 1505783.0}, {"date": "2003-03-25", "close": 4.55121732, "volume": 1098450.0}, {"date": "2003-03-26", "close": 4.5431763, "volume": 1288113.0}, {"date": "2003-03-27", "close": 4.64770956, "volume": 1594585.0}, {"date": "2003-03-28", "close": 4.7039967, "volume": 2539622.0}, {"date": "2003-03-31", "close": 4.71203772, "volume": 6092098.0}, {"date": "2003-04-01", "close": 4.61554548, "volume": 946300.0}, {"date": "2003-04-02", "close": 4.57534038, "volume": 714866.0}, {"date": "2003-04-03", "close": 4.6235865, "volume": 2661028.0}, {"date": "2003-04-04", "close": 4.5833814, "volume": 1271821.0}, {"date": "2003-04-07", "close": 4.60750446, "volume": 2394418.0}, {"date": "2003-04-08", "close": 4.64770956, "volume": 1129910.0}, {"date": "2003-04-09", "close": 4.67987364, "volume": 794155.0}, {"date": "2003-04-10", "close": 4.76028384, "volume": 1347473.0}, {"date": "2003-04-11", "close": 4.6637916, "volume": 1141819.0}, {"date": "2003-04-14", "close": 4.6235865, "volume": 663544.0}, {"date": "2003-04-15", "close": 4.63162752, "volume": 1370153.0}, {"date": "2003-04-16", "close": 4.69595568, "volume": 1178930.0}, {"date": "2003-04-17", "close": 4.59142242, "volume": 1286988.0}, {"date": "2003-04-22", "close": 4.63162752, "volume": 1119091.0}, {"date": "2003-04-23", "close": 4.69595568, "volume": 1106161.0}, {"date": "2003-04-24", "close": 4.71203772, "volume": 840601.0}, {"date": "2003-04-28", "close": 4.64770956, "volume": 974694.0}, {"date": "2003-04-29", "close": 4.7039967, "volume": 969076.0}, {"date": "2003-04-30", "close": 4.6637916, "volume": 1825265.0}, {"date": "2003-05-01", "close": 4.5431763, "volume": 1687790.0}, {"date": "2003-05-02", "close": 4.4627661, "volume": 1299792.0}, {"date": "2003-05-05", "close": 4.47884814, "volume": 1062090.0}, {"date": "2003-05-06", "close": 4.55925834, "volume": 2254046.0}, {"date": "2003-05-07", "close": 4.51905324, "volume": 977937.0}, {"date": "2003-05-08", "close": 4.47884814, "volume": 859519.0}, {"date": "2003-05-09", "close": 4.53513528, "volume": 769193.0}, {"date": "2003-05-12", "close": 4.43864304, "volume": 1415692.0}, {"date": "2003-05-13", "close": 4.48688916, "volume": 1619462.0}, {"date": "2003-05-14", "close": 4.39039692, "volume": 1440588.0}, {"date": "2003-05-15", "close": 4.29390468, "volume": 2120742.0}, {"date": "2003-05-16", "close": 4.1813304, "volume": 2940326.0}, {"date": "2003-05-19", "close": 4.32606876, "volume": 4036301.0}, {"date": "2003-05-20", "close": 4.35823284, "volume": 2549325.0}, {"date": "2003-05-21", "close": 4.3019457, "volume": 3544501.0}, {"date": "2003-05-22", "close": 4.3421508, "volume": 3932919.0}, {"date": "2003-05-23", "close": 4.31802774, "volume": 1823895.0}, {"date": "2003-05-26", "close": 4.3019457, "volume": 2266293.0}, {"date": "2003-05-27", "close": 4.29390468, "volume": 1970378.0}, {"date": "2003-05-28", "close": 4.32606876, "volume": 2906955.0}, {"date": "2003-05-29", "close": 4.29390468, "volume": 2551452.0}, {"date": "2003-05-30", "close": 4.24565856, "volume": 4370449.0}, {"date": "2003-06-02", "close": 4.29390468, "volume": 2091594.0}, {"date": "2003-06-03", "close": 4.21349448, "volume": 2699146.0}, {"date": "2003-06-04", "close": 4.22957652, "volume": 2108126.0}, {"date": "2003-06-05", "close": 4.26978162, "volume": 5633486.0}, {"date": "2003-06-06", "close": 4.2617406, "volume": 3810632.0}, {"date": "2003-06-10", "close": 4.26978162, "volume": 5477861.0}, {"date": "2003-06-11", "close": 4.3823559, "volume": 3915850.0}, {"date": "2003-06-12", "close": 4.45472508, "volume": 4754703.0}, {"date": "2003-06-13", "close": 4.47884814, "volume": 3502288.0}, {"date": "2003-06-16", "close": 4.5431763, "volume": 3096702.0}, {"date": "2003-06-17", "close": 4.56729936, "volume": 3981413.0}, {"date": "2003-06-18", "close": 4.44668406, "volume": 2450209.0}, {"date": "2003-06-19", "close": 4.57534038, "volume": 4381088.0}, {"date": "2003-06-20", "close": 4.55121732, "volume": 1161452.0}, {"date": "2003-06-23", "close": 4.64770956, "volume": 1982424.0}, {"date": "2003-06-24", "close": 4.63966854, "volume": 2166740.0}, {"date": "2003-06-25", "close": 4.63162752, "volume": 1974312.0}, {"date": "2003-06-26", "close": 4.5833814, "volume": 3070725.0}, {"date": "2003-06-27", "close": 4.7039967, "volume": 2677490.0}, {"date": "2003-06-30", "close": 4.7442018, "volume": 2381667.0}, {"date": "2003-07-01", "close": 4.73616078, "volume": 2574244.0}, {"date": "2003-07-02", "close": 4.71203772, "volume": 1869979.0}, {"date": "2003-07-03", "close": 4.7039967, "volume": 3112753.0}, {"date": "2003-07-04", "close": 4.69595568, "volume": 2001816.0}, {"date": "2003-07-07", "close": 4.65575058, "volume": 1375242.0}, {"date": "2003-07-08", "close": 4.7039967, "volume": 2857891.0}, {"date": "2003-07-09", "close": 4.83265302, "volume": 2151737.0}, {"date": "2003-07-10", "close": 4.824612, "volume": 2916088.0}, {"date": "2003-07-11", "close": 4.7844069, "volume": 2974139.0}, {"date": "2003-07-14", "close": 4.88089914, "volume": 1751351.0}, {"date": "2003-07-15", "close": 4.84873506, "volume": 5052957.0}, {"date": "2003-07-16", "close": 4.9050222, "volume": 5020042.0}, {"date": "2003-07-17", "close": 4.92914526, "volume": 3618272.0}, {"date": "2003-07-18", "close": 4.92110424, "volume": 2353792.0}, {"date": "2003-07-21", "close": 4.9452273, "volume": 1022067.0}, {"date": "2003-07-22", "close": 4.99347342, "volume": 1899212.0}, {"date": "2003-07-23", "close": 5.01759648, "volume": 3079005.0}, {"date": "2003-07-24", "close": 5.00955546, "volume": 1604631.0}, {"date": "2003-07-25", "close": 4.9854324, "volume": 2161639.0}, {"date": "2003-07-28", "close": 5.0256375, "volume": 2011559.0}, {"date": "2003-07-29", "close": 4.96935036, "volume": 3560298.0}, {"date": "2003-07-30", "close": 4.9854324, "volume": 1855012.0}, {"date": "2003-07-31", "close": 5.03367852, "volume": 2907236.0}, {"date": "2003-08-01", "close": 4.96935036, "volume": 2052276.0}, {"date": "2003-08-04", "close": 4.95326832, "volume": 518189.0}, {"date": "2003-08-05", "close": 4.9050222, "volume": 1601646.0}, {"date": "2003-08-06", "close": 4.84069404, "volume": 2400947.0}, {"date": "2003-08-07", "close": 4.93718628, "volume": 1688731.0}, {"date": "2003-08-08", "close": 4.93718628, "volume": 533887.0}, {"date": "2003-08-11", "close": 4.92110424, "volume": 736093.0}, {"date": "2003-08-12", "close": 4.91306322, "volume": 1408410.0}, {"date": "2003-08-13", "close": 4.91306322, "volume": 1641962.0}, {"date": "2003-08-14", "close": 4.92914526, "volume": 1095314.0}, {"date": "2003-08-15", "close": 4.93718628, "volume": 995130.0}, {"date": "2003-08-18", "close": 4.93718628, "volume": 1134105.0}, {"date": "2003-08-19", "close": 4.9452273, "volume": 1401183.0}, {"date": "2003-08-20", "close": 4.88089914, "volume": 1769589.0}, {"date": "2003-08-21", "close": 4.8648171, "volume": 2060985.0}, {"date": "2003-08-22", "close": 4.83265302, "volume": 1879092.0}, {"date": "2003-08-25", "close": 4.85677608, "volume": 1109390.0}, {"date": "2003-08-26", "close": 4.72811976, "volume": 3642953.0}, {"date": "2003-08-27", "close": 4.72811976, "volume": 2485193.0}, {"date": "2003-08-28", "close": 4.72811976, "volume": 3707465.0}, {"date": "2003-08-29", "close": 4.69595568, "volume": 3997485.0}, {"date": "2003-09-01", "close": 4.72007874, "volume": 1705585.0}, {"date": "2003-09-02", "close": 4.6235865, "volume": 5270183.0}, {"date": "2003-09-03", "close": 4.47884814, "volume": 3521802.0}, {"date": "2003-09-04", "close": 4.51905324, "volume": 3225029.0}, {"date": "2003-09-05", "close": 4.59946344, "volume": 2259378.0}, {"date": "2003-09-08", "close": 4.56729936, "volume": 1788640.0}, {"date": "2003-09-09", "close": 4.5431763, "volume": 2549792.0}, {"date": "2003-09-10", "close": 4.56729936, "volume": 1930795.0}, {"date": "2003-09-11", "close": 4.51101222, "volume": 4188797.0}, {"date": "2003-09-12", "close": 4.56729936, "volume": 1853548.0}, {"date": "2003-09-15", "close": 4.63966854, "volume": 2161848.0}, {"date": "2003-09-16", "close": 4.59946344, "volume": 1486096.0}, {"date": "2003-09-17", "close": 4.60750446, "volume": 1011395.0}, {"date": "2003-09-18", "close": 4.59142242, "volume": 2338397.0}, {"date": "2003-09-19", "close": 4.59946344, "volume": 2074081.0}, {"date": "2003-09-22", "close": 4.55121732, "volume": 1307247.0}, {"date": "2003-09-23", "close": 4.6235865, "volume": 1283297.0}, {"date": "2003-09-24", "close": 4.61554548, "volume": 3767757.0}, {"date": "2003-09-25", "close": 4.57534038, "volume": 2981863.0}, {"date": "2003-09-26", "close": 4.5431763, "volume": 1175424.0}, {"date": "2003-09-29", "close": 4.55925834, "volume": 962475.0}, {"date": "2003-09-30", "close": 4.59946344, "volume": 1600439.0}, {"date": "2003-10-01", "close": 4.64770956, "volume": 3457116.0}, {"date": "2003-10-02", "close": 4.69595568, "volume": 2249941.0}, {"date": "2003-10-03", "close": 4.6637916, "volume": 784169.0}, {"date": "2003-10-06", "close": 4.65575058, "volume": 609974.0}, {"date": "2003-10-07", "close": 4.65575058, "volume": 635307.0}, {"date": "2003-10-08", "close": 4.63966854, "volume": 1784526.0}, {"date": "2003-10-09", "close": 4.61554548, "volume": 1338123.0}, {"date": "2003-10-10", "close": 4.71203772, "volume": 2655505.0}, {"date": "2003-10-13", "close": 4.76028384, "volume": 1535484.0}, {"date": "2003-10-14", "close": 4.7442018, "volume": 1979799.0}, {"date": "2003-10-15", "close": 4.85677608, "volume": 4202237.0}, {"date": "2003-10-16", "close": 4.92914526, "volume": 4860156.0}, {"date": "2003-10-17", "close": 4.9452273, "volume": 3257947.0}, {"date": "2003-10-20", "close": 4.9854324, "volume": 5130848.0}, {"date": "2003-10-21", "close": 5.08996566, "volume": 5832759.0}, {"date": "2003-10-22", "close": 4.9854324, "volume": 4144929.0}, {"date": "2003-10-23", "close": 4.9452273, "volume": 3757434.0}, {"date": "2003-10-24", "close": 5.01759648, "volume": 2401854.0}, {"date": "2003-10-27", "close": 4.9452273, "volume": 2300234.0}, {"date": "2003-10-28", "close": 4.8648171, "volume": 3487528.0}, {"date": "2003-10-29", "close": 4.96130934, "volume": 1818703.0}, {"date": "2003-10-30", "close": 4.91306322, "volume": 1658267.0}, {"date": "2003-10-31", "close": 4.91306322, "volume": 1182321.0}, {"date": "2003-11-03", "close": 4.9452273, "volume": 699179.0}, {"date": "2003-11-04", "close": 4.99347342, "volume": 2758579.0}, {"date": "2003-11-05", "close": 4.96935036, "volume": 1707073.0}, {"date": "2003-11-06", "close": 5.0658426, "volume": 3297679.0}, {"date": "2003-11-07", "close": 5.05780158, "volume": 1465496.0}, {"date": "2003-11-10", "close": 5.0256375, "volume": 997846.0}, {"date": "2003-11-11", "close": 4.97739138, "volume": 3568680.0}, {"date": "2003-11-12", "close": 4.89698118, "volume": 2645341.0}, {"date": "2003-11-13", "close": 4.93718628, "volume": 1014554.0}, {"date": "2003-11-14", "close": 4.96130934, "volume": 1365243.0}, {"date": "2003-11-17", "close": 4.92110424, "volume": 845980.0}, {"date": "2003-11-18", "close": 4.89698118, "volume": 1243654.0}, {"date": "2003-11-19", "close": 5.00151444, "volume": 1627481.0}, {"date": "2003-11-20", "close": 5.03367852, "volume": 2431502.0}, {"date": "2003-11-21", "close": 4.99347342, "volume": 1230712.0}, {"date": "2003-11-24", "close": 4.97739138, "volume": 2237159.0}, {"date": "2003-11-25", "close": 4.99347342, "volume": 1461007.0}, {"date": "2003-11-26", "close": 5.12212974, "volume": 2764073.0}, {"date": "2003-11-27", "close": 5.226663, "volume": 3805430.0}, {"date": "2003-11-28", "close": 5.19449892, "volume": 5958167.0}, {"date": "2003-12-01", "close": 5.1462528, "volume": 1797029.0}, {"date": "2003-12-02", "close": 5.1462528, "volume": 1773894.0}, {"date": "2003-12-03", "close": 5.1462528, "volume": 2949075.0}, {"date": "2003-12-04", "close": 5.13017076, "volume": 1631064.0}, {"date": "2003-12-05", "close": 5.1060477, "volume": 2724065.0}, {"date": "2003-12-08", "close": 5.08192464, "volume": 1160802.0}, {"date": "2003-12-09", "close": 5.1462528, "volume": 999618.0}, {"date": "2003-12-10", "close": 5.13821178, "volume": 1230157.0}, {"date": "2003-12-11", "close": 5.07388362, "volume": 1170985.0}, {"date": "2003-12-12", "close": 5.25078606, "volume": 2755134.0}, {"date": "2003-12-15", "close": 5.226663, "volume": 1991706.0}, {"date": "2003-12-16", "close": 5.25882708, "volume": 3276700.0}, {"date": "2003-12-17", "close": 5.41964748, "volume": 3392925.0}, {"date": "2003-12-18", "close": 5.44377054, "volume": 8189158.0}, {"date": "2003-12-19", "close": 5.52418074, "volume": 4758339.0}, {"date": "2003-12-22", "close": 5.50005768, "volume": 1128194.0}, {"date": "2003-12-23", "close": 5.4678936, "volume": 777287.0}, {"date": "2003-12-24", "close": 5.41964748, "volume": 294846.0}, {"date": "2003-12-29", "close": 5.45985258, "volume": 664393.0}, {"date": "2003-12-30", "close": 5.51613972, "volume": 766297.0}, {"date": "2003-12-31", "close": 5.52418074, "volume": 510500.0}, {"date": "2004-01-02", "close": 5.37944238, "volume": 1979208.0}, {"date": "2004-01-05", "close": 5.17037586, "volume": 5860044.0}, {"date": "2004-01-06", "close": 5.27490912, "volume": 7742722.0}, {"date": "2004-01-07", "close": 5.21862198, "volume": 3539308.0}, {"date": "2004-01-08", "close": 5.25078606, "volume": 2978015.0}, {"date": "2004-01-09", "close": 5.24274504, "volume": 2998191.0}, {"date": "2004-01-12", "close": 5.1864579, "volume": 2267825.0}, {"date": "2004-01-13", "close": 5.09800668, "volume": 2556530.0}, {"date": "2004-01-14", "close": 5.08192464, "volume": 1980968.0}, {"date": "2004-01-15", "close": 5.08192464, "volume": 1813840.0}, {"date": "2004-01-16", "close": 5.21058096, "volume": 4186767.0}, {"date": "2004-01-19", "close": 5.19449892, "volume": 2251580.0}, {"date": "2004-01-20", "close": 5.15429382, "volume": 985032.0}, {"date": "2004-01-21", "close": 5.17037586, "volume": 1390786.0}, {"date": "2004-01-22", "close": 5.1462528, "volume": 2389775.0}, {"date": "2004-01-23", "close": 5.2668681, "volume": 1241063.0}, {"date": "2004-01-27", "close": 5.32315524, "volume": 5547514.0}, {"date": "2004-01-28", "close": 5.1864579, "volume": 4535745.0}, {"date": "2004-01-29", "close": 5.08996566, "volume": 3590193.0}, {"date": "2004-01-30", "close": 5.00955546, "volume": 3519581.0}, {"date": "2004-02-02", "close": 5.0658426, "volume": 2764785.0}, {"date": "2004-02-03", "close": 4.9854324, "volume": 2317007.0}, {"date": "2004-02-04", "close": 4.93718628, "volume": 2379127.0}, {"date": "2004-02-05", "close": 4.85677608, "volume": 2870862.0}, {"date": "2004-02-06", "close": 4.93718628, "volume": 2524708.0}, {"date": "2004-02-09", "close": 4.97739138, "volume": 1613412.0}, {"date": "2004-02-10", "close": 4.95326832, "volume": 6376661.0}, {"date": "2004-02-11", "close": 4.96935036, "volume": 2154939.0}, {"date": "2004-02-12", "close": 4.96935036, "volume": 2194168.0}, {"date": "2004-02-13", "close": 5.00151444, "volume": 2026242.0}, {"date": "2004-02-16", "close": 4.9854324, "volume": 950000.0}, {"date": "2004-02-17", "close": 5.01759648, "volume": 2413910.0}, {"date": "2004-02-18", "close": 5.04976056, "volume": 2692402.0}, {"date": "2004-02-19", "close": 5.08996566, "volume": 2361657.0}, {"date": "2004-02-20", "close": 5.03367852, "volume": 1344533.0}, {"date": "2004-02-23", "close": 5.1060477, "volume": 1962193.0}, {"date": "2004-02-24", "close": 4.9854324, "volume": 2090190.0}, {"date": "2004-02-25", "close": 4.88089914, "volume": 7592860.0}, {"date": "2004-02-26", "close": 4.88089914, "volume": 3876849.0}, {"date": "2004-02-27", "close": 4.88089914, "volume": 8743635.0}, {"date": "2004-03-01", "close": 4.91306322, "volume": 2231988.0}, {"date": "2004-03-02", "close": 4.93718628, "volume": 4377297.0}, {"date": "2004-03-03", "close": 4.96130934, "volume": 3464186.0}, {"date": "2004-03-04", "close": 4.76832486, "volume": 7641608.0}, {"date": "2004-03-05", "close": 4.7442018, "volume": 8009867.0}, {"date": "2004-03-08", "close": 4.75224282, "volume": 2683964.0}, {"date": "2004-03-09", "close": 4.7844069, "volume": 1850827.0}, {"date": "2004-03-10", "close": 4.76028384, "volume": 4880040.0}, {"date": "2004-03-11", "close": 4.77636588, "volume": 1955488.0}, {"date": "2004-03-12", "close": 4.79244792, "volume": 2295517.0}, {"date": "2004-03-15", "close": 4.84873506, "volume": 2633900.0}, {"date": "2004-03-16", "close": 4.92914526, "volume": 2751088.0}, {"date": "2004-03-17", "close": 5.00955546, "volume": 3489939.0}, {"date": "2004-03-18", "close": 5.00151444, "volume": 3500067.0}, {"date": "2004-03-19", "close": 4.9854324, "volume": 1743651.0}, {"date": "2004-03-22", "close": 4.96130934, "volume": 4200774.0}, {"date": "2004-03-23", "close": 4.92110424, "volume": 2748192.0}, {"date": "2004-03-24", "close": 4.91306322, "volume": 1673140.0}, {"date": "2004-03-25", "close": 4.91306322, "volume": 2410841.0}, {"date": "2004-03-26", "close": 4.93718628, "volume": 1803357.0}, {"date": "2004-03-29", "close": 4.91306322, "volume": 1639194.0}, {"date": "2004-03-30", "close": 4.84873506, "volume": 2548381.0}, {"date": "2004-03-31", "close": 4.9050222, "volume": 1710920.0}, {"date": "2004-04-01", "close": 4.92110424, "volume": 1640338.0}, {"date": "2004-04-02", "close": 4.9050222, "volume": 2169344.0}, {"date": "2004-04-05", "close": 5.0658426, "volume": 3592721.0}, {"date": "2004-04-06", "close": 5.07388362, "volume": 1839319.0}, {"date": "2004-04-07", "close": 5.12212974, "volume": 1465239.0}, {"date": "2004-04-08", "close": 5.08996566, "volume": 2400634.0}, {"date": "2004-04-13", "close": 5.00955546, "volume": 659102.0}, {"date": "2004-04-14", "close": 5.04171954, "volume": 3055356.0}, {"date": "2004-04-15", "close": 5.0256375, "volume": 1526572.0}, {"date": "2004-04-16", "close": 5.11408872, "volume": 3530971.0}, {"date": "2004-04-19", "close": 5.17841688, "volume": 2929625.0}, {"date": "2004-04-20", "close": 5.23470402, "volume": 2554956.0}, {"date": "2004-04-21", "close": 5.21058096, "volume": 3924549.0}, {"date": "2004-04-22", "close": 5.226663, "volume": 3288616.0}, {"date": "2004-04-23", "close": 5.21058096, "volume": 1582583.0}, {"date": "2004-04-26", "close": 5.21058096, "volume": 590409.0}, {"date": "2004-04-27", "close": 5.20253994, "volume": 1097168.0}, {"date": "2004-04-28", "close": 5.21862198, "volume": 2114834.0}, {"date": "2004-04-29", "close": 5.15429382, "volume": 1947865.0}, {"date": "2004-04-30", "close": 5.17037586, "volume": 2273771.0}, {"date": "2004-05-03", "close": 5.1864579, "volume": 750519.0}, {"date": "2004-05-04", "close": 5.1864579, "volume": 950306.0}, {"date": "2004-05-05", "close": 5.21862198, "volume": 2359354.0}, {"date": "2004-05-06", "close": 5.33923728, "volume": 3249307.0}, {"date": "2004-05-07", "close": 5.17037586, "volume": 2843811.0}, {"date": "2004-05-10", "close": 5.17841688, "volume": 1460764.0}, {"date": "2004-05-11", "close": 5.09800668, "volume": 2492720.0}, {"date": "2004-05-12", "close": 5.01759648, "volume": 1956091.0}, {"date": "2004-05-13", "close": 5.04976056, "volume": 4431218.0}, {"date": "2004-05-14", "close": 5.07388362, "volume": 2947010.0}, {"date": "2004-05-17", "close": 5.1864579, "volume": 2443644.0}, {"date": "2004-05-18", "close": 5.1864579, "volume": 1523012.0}, {"date": "2004-05-19", "close": 5.1462528, "volume": 2306584.0}, {"date": "2004-05-20", "close": 5.15429382, "volume": 3021165.0}, {"date": "2004-05-21", "close": 5.27490912, "volume": 5310798.0}, {"date": "2004-05-24", "close": 5.31511422, "volume": 2624112.0}, {"date": "2004-05-25", "close": 5.3070732, "volume": 3496865.0}, {"date": "2004-05-26", "close": 5.39552442, "volume": 4311347.0}, {"date": "2004-05-27", "close": 5.57242686, "volume": 5964521.0}, {"date": "2004-05-28", "close": 5.45985258, "volume": 11486590.0}, {"date": "2004-05-31", "close": 5.5080987, "volume": 2787204.0}, {"date": "2004-06-01", "close": 5.54026278, "volume": 1626045.0}, {"date": "2004-06-02", "close": 5.61263196, "volume": 4239563.0}, {"date": "2004-06-03", "close": 5.4678936, "volume": 2494139.0}, {"date": "2004-06-04", "close": 5.56438584, "volume": 3131354.0}, {"date": "2004-06-07", "close": 5.4678936, "volume": 2546046.0}, {"date": "2004-06-08", "close": 5.57242686, "volume": 3263052.0}, {"date": "2004-06-09", "close": 5.58046788, "volume": 3712913.0}, {"date": "2004-06-10", "close": 5.628714, "volume": 3983355.0}, {"date": "2004-06-11", "close": 5.62067298, "volume": 2600913.0}, {"date": "2004-06-15", "close": 5.57242686, "volume": 2489628.0}, {"date": "2004-06-16", "close": 5.70108318, "volume": 4134975.0}, {"date": "2004-06-17", "close": 5.7493293, "volume": 6388559.0}, {"date": "2004-06-18", "close": 5.77345236, "volume": 2782487.0}, {"date": "2004-06-21", "close": 5.88602664, "volume": 3229924.0}, {"date": "2004-06-22", "close": 5.7493293, "volume": 2004278.0}, {"date": "2004-06-23", "close": 5.7895344, "volume": 2287071.0}, {"date": "2004-06-24", "close": 5.7493293, "volume": 2264808.0}, {"date": "2004-06-25", "close": 5.7091242, "volume": 9046092.0}, {"date": "2004-06-28", "close": 5.7493293, "volume": 1435097.0}, {"date": "2004-06-29", "close": 5.61263196, "volume": 1660062.0}, {"date": "2004-06-30", "close": 5.57242686, "volume": 1960694.0}, {"date": "2004-07-01", "close": 5.5080987, "volume": 3237057.0}, {"date": "2004-07-02", "close": 5.54026278, "volume": 2225879.0}, {"date": "2004-07-05", "close": 5.57242686, "volume": 821286.0}, {"date": "2004-07-06", "close": 5.69304216, "volume": 2365668.0}, {"date": "2004-07-07", "close": 5.8297395, "volume": 3437606.0}, {"date": "2004-07-08", "close": 5.92623174, "volume": 4163505.0}, {"date": "2004-07-09", "close": 5.9101497, "volume": 2716369.0}, {"date": "2004-07-12", "close": 5.8699446, "volume": 1109291.0}, {"date": "2004-07-13", "close": 5.9101497, "volume": 1274463.0}, {"date": "2004-07-14", "close": 5.75737032, "volume": 2680109.0}, {"date": "2004-07-15", "close": 5.8297395, "volume": 1721978.0}, {"date": "2004-07-16", "close": 5.82169848, "volume": 1334616.0}, {"date": "2004-07-19", "close": 5.82169848, "volume": 755971.0}, {"date": "2004-07-20", "close": 5.94231378, "volume": 2390577.0}, {"date": "2004-07-21", "close": 5.96643684, "volume": 4997199.0}, {"date": "2004-07-22", "close": 5.93427276, "volume": 3471067.0}, {"date": "2004-07-23", "close": 5.76541134, "volume": 4914151.0}, {"date": "2004-07-26", "close": 5.71716522, "volume": 4363174.0}, {"date": "2004-07-27", "close": 5.69304216, "volume": 2818910.0}, {"date": "2004-07-28", "close": 5.6689191, "volume": 3083936.0}, {"date": "2004-07-29", "close": 5.7895344, "volume": 2916424.0}, {"date": "2004-07-30", "close": 5.8297395, "volume": 2007821.0}, {"date": "2004-08-02", "close": 5.9503548, "volume": 2354982.0}, {"date": "2004-08-03", "close": 5.89406766, "volume": 2898595.0}, {"date": "2004-08-04", "close": 5.9905599, "volume": 3873624.0}, {"date": "2004-08-05", "close": 5.88602664, "volume": 2035481.0}, {"date": "2004-08-06", "close": 5.9101497, "volume": 1802161.0}, {"date": "2004-08-09", "close": 5.8297395, "volume": 1594071.0}, {"date": "2004-08-10", "close": 5.84582154, "volume": 2217976.0}, {"date": "2004-08-11", "close": 5.85386256, "volume": 2897129.0}, {"date": "2004-08-12", "close": 5.92623174, "volume": 2741357.0}, {"date": "2004-08-13", "close": 5.8297395, "volume": 2713465.0}, {"date": "2004-08-16", "close": 5.88602664, "volume": 2393816.0}, {"date": "2004-08-17", "close": 5.79757542, "volume": 1862532.0}, {"date": "2004-08-18", "close": 5.83778052, "volume": 1956835.0}, {"date": "2004-08-19", "close": 5.78149338, "volume": 1504446.0}, {"date": "2004-08-20", "close": 5.80561644, "volume": 2032965.0}, {"date": "2004-08-23", "close": 5.78149338, "volume": 2626300.0}, {"date": "2004-08-24", "close": 5.33119626, "volume": 15703698.0}, {"date": "2004-08-25", "close": 5.2668681, "volume": 7553785.0}, {"date": "2004-08-26", "close": 5.37140136, "volume": 4334832.0}, {"date": "2004-08-27", "close": 5.33923728, "volume": 13192318.0}, {"date": "2004-08-30", "close": 5.23470402, "volume": 2661152.0}, {"date": "2004-08-31", "close": 5.3070732, "volume": 2233467.0}, {"date": "2004-09-01", "close": 5.29099116, "volume": 4517232.0}, {"date": "2004-09-02", "close": 5.3070732, "volume": 2289945.0}, {"date": "2004-09-03", "close": 5.25882708, "volume": 3273928.0}, {"date": "2004-09-06", "close": 5.25078606, "volume": 2189477.0}, {"date": "2004-09-07", "close": 5.25882708, "volume": 1938203.0}, {"date": "2004-09-08", "close": 5.25882708, "volume": 2603788.0}, {"date": "2004-09-09", "close": 5.28295014, "volume": 3275236.0}, {"date": "2004-09-10", "close": 5.41160646, "volume": 2845138.0}, {"date": "2004-09-13", "close": 5.43572952, "volume": 2912418.0}, {"date": "2004-09-14", "close": 5.54026278, "volume": 2970205.0}, {"date": "2004-09-15", "close": 5.65283706, "volume": 3958977.0}, {"date": "2004-09-16", "close": 5.63675502, "volume": 5865990.0}, {"date": "2004-09-17", "close": 5.6689191, "volume": 2604774.0}, {"date": "2004-09-20", "close": 5.6689191, "volume": 1532221.0}, {"date": "2004-09-21", "close": 5.63675502, "volume": 3845484.0}, {"date": "2004-09-22", "close": 5.82169848, "volume": 3171233.0}, {"date": "2004-09-23", "close": 5.76541134, "volume": 1430347.0}, {"date": "2004-09-24", "close": 5.7493293, "volume": 4266419.0}, {"date": "2004-09-27", "close": 5.78149338, "volume": 2139679.0}, {"date": "2004-09-28", "close": 5.8699446, "volume": 3171553.0}, {"date": "2004-09-29", "close": 5.94231378, "volume": 3225512.0}, {"date": "2004-09-30", "close": 5.9101497, "volume": 1705930.0}, {"date": "2004-10-01", "close": 5.82169848, "volume": 1641864.0}, {"date": "2004-10-04", "close": 5.90210868, "volume": 1393443.0}, {"date": "2004-10-05", "close": 5.8297395, "volume": 2130518.0}, {"date": "2004-10-06", "close": 5.9905599, "volume": 5254614.0}, {"date": "2004-10-07", "close": 6.2719956, "volume": 5138984.0}, {"date": "2004-10-08", "close": 6.16746234, "volume": 3610359.0}, {"date": "2004-10-11", "close": 6.17550336, "volume": 4045384.0}, {"date": "2004-10-12", "close": 6.19962642, "volume": 5636435.0}, {"date": "2004-10-13", "close": 6.18354438, "volume": 3309341.0}, {"date": "2004-10-14", "close": 5.8699446, "volume": 5201844.0}, {"date": "2004-10-15", "close": 6.1915854, "volume": 4410495.0}, {"date": "2004-10-18", "close": 6.3122007, "volume": 4756152.0}, {"date": "2004-10-19", "close": 6.34436478, "volume": 4523293.0}, {"date": "2004-10-20", "close": 6.30415968, "volume": 2665009.0}, {"date": "2004-10-21", "close": 6.37652886, "volume": 3195736.0}, {"date": "2004-10-22", "close": 6.3524058, "volume": 1647746.0}, {"date": "2004-10-25", "close": 6.38456988, "volume": 3027439.0}, {"date": "2004-10-26", "close": 6.42477498, "volume": 4976783.0}, {"date": "2004-10-27", "close": 6.3926109, "volume": 5722666.0}, {"date": "2004-10-28", "close": 6.69012864, "volume": 7114007.0}, {"date": "2004-10-29", "close": 6.6740466, "volume": 7269133.0}, {"date": "2004-11-01", "close": 6.64992354, "volume": 1083813.0}, {"date": "2004-11-02", "close": 6.5132262, "volume": 1943441.0}, {"date": "2004-11-03", "close": 6.46498008, "volume": 3915042.0}, {"date": "2004-11-04", "close": 6.4730211, "volume": 5484810.0}, {"date": "2004-11-05", "close": 6.50518518, "volume": 1605584.0}, {"date": "2004-11-08", "close": 6.56147232, "volume": 1397273.0}, {"date": "2004-11-09", "close": 6.72229272, "volume": 2442520.0}, {"date": "2004-11-10", "close": 6.4730211, "volume": 3425150.0}, {"date": "2004-11-11", "close": 6.5534313, "volume": 3156882.0}, {"date": "2004-11-12", "close": 6.432816, "volume": 2488011.0}, {"date": "2004-11-15", "close": 6.46498008, "volume": 1206141.0}, {"date": "2004-11-16", "close": 6.48106212, "volume": 1485550.0}, {"date": "2004-11-17", "close": 6.54539028, "volume": 1544289.0}, {"date": "2004-11-18", "close": 6.5132262, "volume": 1293780.0}, {"date": "2004-11-19", "close": 6.52930824, "volume": 878795.0}, {"date": "2004-11-22", "close": 6.56951334, "volume": 4584795.0}, {"date": "2004-11-23", "close": 6.66600558, "volume": 3863821.0}, {"date": "2004-11-24", "close": 6.834867, "volume": 4357667.0}, {"date": "2004-11-25", "close": 7.08413862, "volume": 6947871.0}, {"date": "2004-11-26", "close": 7.12434372, "volume": 24779073.0}, {"date": "2004-11-29", "close": 7.22083596, "volume": 2063191.0}, {"date": "2004-11-30", "close": 7.0760976, "volume": 5567892.0}, {"date": "2004-12-01", "close": 7.00372842, "volume": 2951607.0}, {"date": "2004-12-02", "close": 7.0760976, "volume": 4112682.0}, {"date": "2004-12-03", "close": 6.77053884, "volume": 8303098.0}, {"date": "2004-12-06", "close": 6.94744128, "volume": 1998707.0}, {"date": "2004-12-07", "close": 6.93135924, "volume": 1983993.0}, {"date": "2004-12-08", "close": 6.6740466, "volume": 2777445.0}, {"date": "2004-12-09", "close": 6.5534313, "volume": 3139939.0}, {"date": "2004-12-10", "close": 6.56147232, "volume": 2954742.0}, {"date": "2004-12-13", "close": 6.54539028, "volume": 2737074.0}, {"date": "2004-12-14", "close": 6.50518518, "volume": 2627306.0}, {"date": "2004-12-15", "close": 6.48910314, "volume": 2631237.0}, {"date": "2004-12-16", "close": 6.62580048, "volume": 4891284.0}, {"date": "2004-12-17", "close": 6.64188252, "volume": 2624881.0}, {"date": "2004-12-20", "close": 6.84290802, "volume": 1482642.0}, {"date": "2004-12-21", "close": 6.77053884, "volume": 1612070.0}, {"date": "2004-12-22", "close": 6.76249782, "volume": 1339183.0}, {"date": "2004-12-23", "close": 6.69012864, "volume": 1851557.0}, {"date": "2004-12-24", "close": 6.77053884, "volume": 4176484.0}, {"date": "2004-12-29", "close": 6.7946619, "volume": 626435.0}, {"date": "2004-12-30", "close": 6.82682598, "volume": 286342.0}, {"date": "2004-12-31", "close": 6.81878496, "volume": 359917.0}, {"date": "2005-01-04", "close": 6.85899006, "volume": 1222221.0}, {"date": "2005-01-05", "close": 6.80270292, "volume": 2642697.0}, {"date": "2005-01-06", "close": 6.77857986, "volume": 1311370.0}, {"date": "2005-01-07", "close": 6.78662088, "volume": 4158334.0}, {"date": "2005-01-10", "close": 6.73837476, "volume": 1794696.0}, {"date": "2005-01-11", "close": 6.8750721, "volume": 2886288.0}, {"date": "2005-01-12", "close": 6.93135924, "volume": 3912410.0}, {"date": "2005-01-13", "close": 7.01176944, "volume": 2194453.0}, {"date": "2005-01-14", "close": 7.0760976, "volume": 2094605.0}, {"date": "2005-01-17", "close": 7.1163027, "volume": 2067994.0}, {"date": "2005-01-18", "close": 7.0358925, "volume": 3712196.0}, {"date": "2005-01-19", "close": 6.97960536, "volume": 1620041.0}, {"date": "2005-01-20", "close": 6.9152772, "volume": 2307095.0}, {"date": "2005-01-21", "close": 7.05197454, "volume": 5987301.0}, {"date": "2005-01-24", "close": 7.30928718, "volume": 5448176.0}, {"date": "2005-01-25", "close": 7.3173282, "volume": 6415628.0}, {"date": "2005-01-27", "close": 7.46206656, "volume": 4402363.0}, {"date": "2005-01-28", "close": 7.5183537, "volume": 3613203.0}, {"date": "2005-01-31", "close": 7.46206656, "volume": 2470596.0}, {"date": "2005-02-01", "close": 7.53443574, "volume": 4299872.0}, {"date": "2005-02-02", "close": 7.3575333, "volume": 3944174.0}, {"date": "2005-02-03", "close": 7.53443574, "volume": 5252462.0}, {"date": "2005-02-04", "close": 7.57464084, "volume": 2722058.0}, {"date": "2005-02-07", "close": 7.5987639, "volume": 1018561.0}, {"date": "2005-02-08", "close": 7.74350226, "volume": 2350822.0}, {"date": "2005-02-09", "close": 7.77566634, "volume": 3073792.0}, {"date": "2005-02-10", "close": 7.56659982, "volume": 3462155.0}, {"date": "2005-02-11", "close": 7.38969738, "volume": 5576433.0}, {"date": "2005-02-14", "close": 7.45402554, "volume": 2041411.0}, {"date": "2005-02-15", "close": 7.7595843, "volume": 3021818.0}, {"date": "2005-02-16", "close": 7.1163027, "volume": 15067848.0}, {"date": "2005-02-17", "close": 7.06001556, "volume": 8044805.0}, {"date": "2005-02-18", "close": 7.1163027, "volume": 2380555.0}, {"date": "2005-02-21", "close": 7.22887698, "volume": 3871810.0}, {"date": "2005-02-22", "close": 7.33341024, "volume": 5754522.0}, {"date": "2005-02-23", "close": 7.25300004, "volume": 4259568.0}, {"date": "2005-02-24", "close": 7.12434372, "volume": 6254927.0}, {"date": "2005-02-25", "close": 7.22887698, "volume": 15387758.0}, {"date": "2005-02-28", "close": 7.1565078, "volume": 4036638.0}, {"date": "2005-03-01", "close": 7.00372842, "volume": 4409659.0}, {"date": "2005-03-02", "close": 6.96352332, "volume": 2840667.0}, {"date": "2005-03-03", "close": 7.26104106, "volume": 3658838.0}, {"date": "2005-03-04", "close": 7.1163027, "volume": 3938172.0}, {"date": "2005-03-07", "close": 7.1163027, "volume": 1541004.0}, {"date": "2005-03-08", "close": 7.1967129, "volume": 2093620.0}, {"date": "2005-03-09", "close": 7.3575333, "volume": 4288784.0}, {"date": "2005-03-10", "close": 7.24495902, "volume": 1951839.0}, {"date": "2005-03-11", "close": 7.12434372, "volume": 1691823.0}, {"date": "2005-03-14", "close": 7.12434372, "volume": 1259784.0}, {"date": "2005-03-15", "close": 7.12434372, "volume": 3621250.0}, {"date": "2005-03-16", "close": 7.26104106, "volume": 3438482.0}, {"date": "2005-03-17", "close": 7.32536922, "volume": 4226924.0}, {"date": "2005-03-18", "close": 7.37361534, "volume": 3755293.0}, {"date": "2005-03-21", "close": 7.5183537, "volume": 4533490.0}, {"date": "2005-03-22", "close": 7.3173282, "volume": 2919361.0}, {"date": "2005-03-23", "close": 7.12434372, "volume": 4994485.0}, {"date": "2005-03-24", "close": 7.01981046, "volume": 8100845.0}, {"date": "2005-03-29", "close": 7.12434372, "volume": 5037896.0}, {"date": "2005-03-30", "close": 7.2771231, "volume": 5547860.0}, {"date": "2005-03-31", "close": 7.236918, "volume": 3505201.0}, {"date": "2005-04-01", "close": 7.46206656, "volume": 4416156.0}, {"date": "2005-04-04", "close": 7.53443574, "volume": 5009540.0}, {"date": "2005-04-05", "close": 7.69525614, "volume": 5031475.0}, {"date": "2005-04-06", "close": 7.5585588, "volume": 4243973.0}, {"date": "2005-04-07", "close": 7.54247676, "volume": 3595875.0}, {"date": "2005-04-08", "close": 7.5585588, "volume": 1392206.0}, {"date": "2005-04-11", "close": 7.4781486, "volume": 1079658.0}, {"date": "2005-04-12", "close": 7.54247676, "volume": 2161100.0}, {"date": "2005-04-13", "close": 7.44598452, "volume": 2480761.0}, {"date": "2005-04-14", "close": 7.3173282, "volume": 1756506.0}, {"date": "2005-04-15", "close": 7.18867188, "volume": 2242223.0}, {"date": "2005-04-18", "close": 7.0358925, "volume": 2175675.0}, {"date": "2005-04-19", "close": 7.26908208, "volume": 3350992.0}, {"date": "2005-04-20", "close": 7.2771231, "volume": 4509269.0}, {"date": "2005-04-21", "close": 7.2771231, "volume": 3443054.0}, {"date": "2005-04-22", "close": 7.3575333, "volume": 1668132.0}, {"date": "2005-04-26", "close": 7.50227166, "volume": 4250612.0}, {"date": "2005-04-27", "close": 7.4781486, "volume": 4473343.0}, {"date": "2005-04-28", "close": 7.41382044, "volume": 4293434.0}, {"date": "2005-04-29", "close": 7.44598452, "volume": 4687902.0}, {"date": "2005-05-02", "close": 7.40577942, "volume": 2649307.0}, {"date": "2005-05-03", "close": 7.5987639, "volume": 2815831.0}, {"date": "2005-05-04", "close": 7.638969, "volume": 5388304.0}, {"date": "2005-05-05", "close": 7.62288696, "volume": 2567194.0}, {"date": "2005-05-06", "close": 7.7193792, "volume": 3311495.0}, {"date": "2005-05-09", "close": 7.9606098, "volume": 4128548.0}, {"date": "2005-05-10", "close": 8.03297898, "volume": 5520327.0}, {"date": "2005-05-11", "close": 7.9606098, "volume": 4106439.0}, {"date": "2005-05-12", "close": 7.85607654, "volume": 5027489.0}, {"date": "2005-05-13", "close": 7.60680492, "volume": 5477388.0}, {"date": "2005-05-16", "close": 7.57464084, "volume": 3493844.0}, {"date": "2005-05-17", "close": 7.65505104, "volume": 3433142.0}, {"date": "2005-05-18", "close": 7.70329716, "volume": 2949582.0}, {"date": "2005-05-19", "close": 7.54247676, "volume": 4255010.0}, {"date": "2005-05-20", "close": 7.84803552, "volume": 3441049.0}, {"date": "2005-05-23", "close": 7.84803552, "volume": 3381989.0}, {"date": "2005-05-24", "close": 8.04102, "volume": 3669322.0}, {"date": "2005-05-25", "close": 7.93648674, "volume": 6601092.0}, {"date": "2005-05-26", "close": 8.0008149, "volume": 3431368.0}, {"date": "2005-05-27", "close": 8.0008149, "volume": 11816210.0}, {"date": "2005-05-30", "close": 8.19379938, "volume": 1520487.0}, {"date": "2005-05-31", "close": 8.10534816, "volume": 2411326.0}, {"date": "2005-06-01", "close": 8.33049672, "volume": 3593916.0}, {"date": "2005-06-02", "close": 8.443071, "volume": 4815244.0}, {"date": "2005-06-03", "close": 8.4028659, "volume": 1129037.0}, {"date": "2005-06-06", "close": 8.6440965, "volume": 2154095.0}, {"date": "2005-06-07", "close": 8.50739916, "volume": 1393494.0}, {"date": "2005-06-08", "close": 8.35461978, "volume": 2362744.0}, {"date": "2005-06-09", "close": 8.62801446, "volume": 1898563.0}, {"date": "2005-06-10", "close": 8.66821956, "volume": 3867640.0}, {"date": "2005-06-14", "close": 8.51544018, "volume": 4604938.0}, {"date": "2005-06-15", "close": 8.47523508, "volume": 5237370.0}, {"date": "2005-06-16", "close": 8.45111202, "volume": 3171072.0}, {"date": "2005-06-17", "close": 8.73254772, "volume": 2069926.0}, {"date": "2005-06-20", "close": 9.26325504, "volume": 3036810.0}, {"date": "2005-06-21", "close": 9.02202444, "volume": 4860327.0}, {"date": "2005-06-22", "close": 8.85316302, "volume": 3060430.0}, {"date": "2005-06-23", "close": 8.8049169, "volume": 2030582.0}, {"date": "2005-06-24", "close": 9.05418852, "volume": 3934125.0}, {"date": "2005-06-27", "close": 9.33562422, "volume": 3286394.0}, {"date": "2005-06-28", "close": 9.11851668, "volume": 3239700.0}, {"date": "2005-06-29", "close": 9.02202444, "volume": 4131998.0}, {"date": "2005-06-30", "close": 9.10243464, "volume": 3815751.0}, {"date": "2005-07-01", "close": 8.87728608, "volume": 4984171.0}, {"date": "2005-07-04", "close": 9.23913198, "volume": 2196364.0}, {"date": "2005-07-05", "close": 9.0059424, "volume": 4600546.0}, {"date": "2005-07-06", "close": 8.75667078, "volume": 4009660.0}, {"date": "2005-07-07", "close": 8.845122, "volume": 4649313.0}, {"date": "2005-07-08", "close": 8.6843016, "volume": 5115521.0}, {"date": "2005-07-11", "close": 8.79687588, "volume": 1506156.0}, {"date": "2005-07-12", "close": 8.7647118, "volume": 4160386.0}, {"date": "2005-07-13", "close": 8.77275282, "volume": 2676726.0}, {"date": "2005-07-14", "close": 8.82099894, "volume": 1737110.0}, {"date": "2005-07-15", "close": 8.4832761, "volume": 2411703.0}, {"date": "2005-07-18", "close": 8.7647118, "volume": 1739354.0}, {"date": "2005-07-19", "close": 8.5636863, "volume": 1791882.0}, {"date": "2005-07-20", "close": 8.845122, "volume": 2562202.0}, {"date": "2005-07-21", "close": 8.9255322, "volume": 3162615.0}, {"date": "2005-07-22", "close": 9.0863526, "volume": 1984044.0}, {"date": "2005-07-25", "close": 9.0461475, "volume": 2513068.0}, {"date": "2005-07-26", "close": 8.94161424, "volume": 1051373.0}, {"date": "2005-07-27", "close": 9.17480382, "volume": 2065420.0}, {"date": "2005-07-28", "close": 8.93357322, "volume": 4167133.0}, {"date": "2005-07-29", "close": 8.6038914, "volume": 11007503.0}, {"date": "2005-08-01", "close": 8.61997344, "volume": 2785824.0}, {"date": "2005-08-02", "close": 8.90945016, "volume": 6571905.0}, {"date": "2005-08-03", "close": 8.8049169, "volume": 3806936.0}, {"date": "2005-08-04", "close": 8.71646568, "volume": 1408775.0}, {"date": "2005-08-05", "close": 8.6843016, "volume": 2698574.0}, {"date": "2005-08-08", "close": 8.8853271, "volume": 1583788.0}, {"date": "2005-08-09", "close": 9.15068076, "volume": 3162328.0}, {"date": "2005-08-10", "close": 9.07027056, "volume": 1939366.0}, {"date": "2005-08-11", "close": 9.01398342, "volume": 1727863.0}, {"date": "2005-08-12", "close": 9.0059424, "volume": 2421598.0}, {"date": "2005-08-15", "close": 8.94965526, "volume": 2665929.0}, {"date": "2005-08-16", "close": 8.845122, "volume": 2792924.0}, {"date": "2005-08-17", "close": 8.78079384, "volume": 1763817.0}, {"date": "2005-08-18", "close": 8.6038914, "volume": 3510592.0}, {"date": "2005-08-19", "close": 8.845122, "volume": 3172018.0}, {"date": "2005-08-22", "close": 8.99790138, "volume": 1737595.0}, {"date": "2005-08-23", "close": 8.8853271, "volume": 1541295.0}, {"date": "2005-08-24", "close": 8.71646568, "volume": 4152963.0}, {"date": "2005-08-25", "close": 8.93357322, "volume": 4031699.0}, {"date": "2005-08-26", "close": 9.29541912, "volume": 12767432.0}, {"date": "2005-08-29", "close": 9.50448564, "volume": 5470243.0}, {"date": "2005-08-30", "close": 9.26325504, "volume": 3631461.0}, {"date": "2005-08-31", "close": 9.31150116, "volume": 3932573.0}, {"date": "2005-09-01", "close": 9.25521402, "volume": 2010162.0}, {"date": "2005-09-02", "close": 9.26325504, "volume": 1268230.0}, {"date": "2005-09-05", "close": 8.9657373, "volume": 2953017.0}, {"date": "2005-09-06", "close": 8.94965526, "volume": 2027350.0}, {"date": "2005-09-07", "close": 8.8049169, "volume": 4131026.0}, {"date": "2005-09-08", "close": 8.99790138, "volume": 4288528.0}, {"date": "2005-09-09", "close": 8.8049169, "volume": 2925772.0}, {"date": "2005-09-12", "close": 8.94965526, "volume": 2178226.0}, {"date": "2005-09-13", "close": 8.87728608, "volume": 1220477.0}, {"date": "2005-09-14", "close": 8.8853271, "volume": 2767533.0}, {"date": "2005-09-15", "close": 8.98181934, "volume": 3500364.0}, {"date": "2005-09-16", "close": 9.0059424, "volume": 2589851.0}, {"date": "2005-09-19", "close": 9.0059424, "volume": 1106381.0}, {"date": "2005-09-20", "close": 9.1667628, "volume": 2496571.0}, {"date": "2005-09-21", "close": 9.07027056, "volume": 1940626.0}, {"date": "2005-09-22", "close": 9.19892688, "volume": 3066597.0}, {"date": "2005-09-23", "close": 9.17480382, "volume": 1600828.0}, {"date": "2005-09-26", "close": 9.30346014, "volume": 3130925.0}, {"date": "2005-09-27", "close": 9.3677883, "volume": 3418947.0}, {"date": "2005-09-28", "close": 9.30346014, "volume": 4281689.0}, {"date": "2005-09-29", "close": 9.8502495, "volume": 6036863.0}, {"date": "2005-09-30", "close": 10.05931602, "volume": 9712601.0}, {"date": "2005-10-03", "close": 10.10756214, "volume": 1435073.0}, {"date": "2005-10-04", "close": 10.27642356, "volume": 4728765.0}, {"date": "2005-10-05", "close": 9.91457766, "volume": 3169151.0}, {"date": "2005-10-06", "close": 9.51252666, "volume": 3303939.0}, {"date": "2005-10-07", "close": 9.47232156, "volume": 2305535.0}, {"date": "2005-10-10", "close": 9.649224, "volume": 1471997.0}, {"date": "2005-10-11", "close": 9.49644462, "volume": 1784264.0}, {"date": "2005-10-12", "close": 9.7698393, "volume": 2359024.0}, {"date": "2005-10-13", "close": 9.75375726, "volume": 2664747.0}, {"date": "2005-10-14", "close": 9.39191136, "volume": 2248352.0}, {"date": "2005-10-17", "close": 9.31150116, "volume": 1130052.0}, {"date": "2005-10-18", "close": 9.39995238, "volume": 3315061.0}, {"date": "2005-10-19", "close": 9.07027056, "volume": 2090042.0}, {"date": "2005-10-20", "close": 8.93357322, "volume": 3069642.0}, {"date": "2005-10-21", "close": 8.90140914, "volume": 2940896.0}, {"date": "2005-10-24", "close": 8.86120404, "volume": 2382668.0}, {"date": "2005-10-25", "close": 8.845122, "volume": 3101083.0}, {"date": "2005-10-26", "close": 9.09439362, "volume": 2109166.0}, {"date": "2005-10-27", "close": 8.9255322, "volume": 3120435.0}, {"date": "2005-10-28", "close": 8.65213752, "volume": 4151768.0}, {"date": "2005-10-31", "close": 8.845122, "volume": 1249590.0}, {"date": "2005-11-01", "close": 8.93357322, "volume": 2151802.0}, {"date": "2005-11-02", "close": 8.9657373, "volume": 2403296.0}, {"date": "2005-11-03", "close": 9.0863526, "volume": 2116210.0}, {"date": "2005-11-04", "close": 9.247173, "volume": 3884807.0}, {"date": "2005-11-07", "close": 9.1265577, "volume": 1439647.0}, {"date": "2005-11-08", "close": 9.21500892, "volume": 1101468.0}, {"date": "2005-11-09", "close": 9.02202444, "volume": 1680517.0}, {"date": "2005-11-10", "close": 9.03006546, "volume": 2155314.0}, {"date": "2005-11-11", "close": 8.90945016, "volume": 1846618.0}, {"date": "2005-11-14", "close": 8.94965526, "volume": 2550827.0}, {"date": "2005-11-15", "close": 9.02202444, "volume": 3840015.0}, {"date": "2005-11-16", "close": 9.0059424, "volume": 1484787.0}, {"date": "2005-11-17", "close": 9.06222954, "volume": 3416601.0}, {"date": "2005-11-18", "close": 9.03006546, "volume": 3027092.0}, {"date": "2005-11-21", "close": 9.0863526, "volume": 1831220.0}, {"date": "2005-11-22", "close": 9.18284484, "volume": 2445322.0}, {"date": "2005-11-23", "close": 9.10243464, "volume": 2343873.0}, {"date": "2005-11-24", "close": 9.1265577, "volume": 7430743.0}, {"date": "2005-11-25", "close": 9.1667628, "volume": 5011761.0}, {"date": "2005-11-28", "close": 9.4481985, "volume": 2390842.0}, {"date": "2005-11-29", "close": 9.44015748, "volume": 2131453.0}, {"date": "2005-11-30", "close": 9.17480382, "volume": 3471946.0}, {"date": "2005-12-01", "close": 9.21500892, "volume": 2519266.0}, {"date": "2005-12-02", "close": 9.4079934, "volume": 1599220.0}, {"date": "2005-12-05", "close": 9.5688138, "volume": 1864387.0}, {"date": "2005-12-06", "close": 9.4481985, "volume": 2715346.0}, {"date": "2005-12-07", "close": 9.48036258, "volume": 2290882.0}, {"date": "2005-12-08", "close": 9.247173, "volume": 2725000.0}, {"date": "2005-12-09", "close": 9.3275832, "volume": 2586209.0}, {"date": "2005-12-12", "close": 9.37582932, "volume": 1294833.0}, {"date": "2005-12-13", "close": 9.49644462, "volume": 1574290.0}, {"date": "2005-12-14", "close": 9.5688138, "volume": 1910130.0}, {"date": "2005-12-15", "close": 9.60097788, "volume": 3377136.0}, {"date": "2005-12-16", "close": 9.6894291, "volume": 2325282.0}, {"date": "2005-12-19", "close": 9.52056768, "volume": 1787524.0}, {"date": "2005-12-20", "close": 9.4079934, "volume": 1903245.0}, {"date": "2005-12-21", "close": 9.66530604, "volume": 2038330.0}, {"date": "2005-12-22", "close": 9.67334706, "volume": 1610770.0}, {"date": "2005-12-23", "close": 9.60097788, "volume": 3224524.0}, {"date": "2005-12-28", "close": 9.58489584, "volume": 836650.0}, {"date": "2005-12-29", "close": 9.74571624, "volume": 1428785.0}, {"date": "2005-12-30", "close": 9.8502495, "volume": 993235.0}, {"date": "2006-01-03", "close": 9.94674174, "volume": 2049728.0}, {"date": "2006-01-04", "close": 10.05931602, "volume": 1608260.0}, {"date": "2006-01-05", "close": 10.0110699, "volume": 1213112.0}, {"date": "2006-01-06", "close": 9.8502495, "volume": 1094533.0}, {"date": "2006-01-09", "close": 10.1316852, "volume": 1361964.0}, {"date": "2006-01-10", "close": 10.051275, "volume": 1531654.0}, {"date": "2006-01-11", "close": 10.051275, "volume": 991944.0}, {"date": "2006-01-12", "close": 9.99498786, "volume": 1623752.0}, {"date": "2006-01-13", "close": 10.06735704, "volume": 1351223.0}, {"date": "2006-01-16", "close": 10.13972622, "volume": 1578434.0}, {"date": "2006-01-17", "close": 10.20405438, "volume": 1450471.0}, {"date": "2006-01-18", "close": 9.90653664, "volume": 2400330.0}, {"date": "2006-01-19", "close": 10.051275, "volume": 2251115.0}, {"date": "2006-01-20", "close": 10.03519296, "volume": 2927191.0}, {"date": "2006-01-23", "close": 10.22817744, "volume": 2097607.0}, {"date": "2006-01-24", "close": 10.28446458, "volume": 2882075.0}, {"date": "2006-01-25", "close": 10.30054662, "volume": 3425818.0}, {"date": "2006-01-27", "close": 10.56590028, "volume": 2465221.0}, {"date": "2006-01-30", "close": 10.6945566, "volume": 2605576.0}, {"date": "2006-01-31", "close": 10.5337362, "volume": 2182619.0}, {"date": "2006-02-01", "close": 10.83125394, "volume": 1844587.0}, {"date": "2006-02-02", "close": 10.51765416, "volume": 3562746.0}, {"date": "2006-02-03", "close": 10.32466968, "volume": 1857113.0}, {"date": "2006-02-06", "close": 10.5337362, "volume": 971747.0}, {"date": "2006-02-07", "close": 10.4131209, "volume": 1141167.0}, {"date": "2006-02-08", "close": 10.051275, "volume": 2763040.0}, {"date": "2006-02-09", "close": 10.16384928, "volume": 1443873.0}, {"date": "2006-02-10", "close": 9.9708648, "volume": 3069149.0}, {"date": "2006-02-13", "close": 9.6894291, "volume": 2136157.0}, {"date": "2006-02-14", "close": 9.77788032, "volume": 3087568.0}, {"date": "2006-02-15", "close": 9.5688138, "volume": 1756112.0}, {"date": "2006-02-16", "close": 9.4884036, "volume": 1887879.0}, {"date": "2006-02-17", "close": 9.56077278, "volume": 1598133.0}, {"date": "2006-02-20", "close": 9.79396236, "volume": 3537787.0}, {"date": "2006-02-21", "close": 9.8904546, "volume": 1531530.0}, {"date": "2006-02-22", "close": 9.7296342, "volume": 1491306.0}, {"date": "2006-02-23", "close": 9.4884036, "volume": 4492122.0}, {"date": "2006-02-24", "close": 9.3275832, "volume": 8396376.0}, {"date": "2006-02-27", "close": 9.41603442, "volume": 6003738.0}, {"date": "2006-02-28", "close": 9.10243464, "volume": 4519394.0}, {"date": "2006-03-01", "close": 9.11851668, "volume": 2295423.0}, {"date": "2006-03-02", "close": 9.13459872, "volume": 2592533.0}, {"date": "2006-03-03", "close": 9.02202444, "volume": 3572075.0}, {"date": "2006-03-06", "close": 9.11047566, "volume": 2029928.0}, {"date": "2006-03-07", "close": 8.86120404, "volume": 2642118.0}, {"date": "2006-03-08", "close": 8.82099894, "volume": 2445478.0}, {"date": "2006-03-09", "close": 8.73254772, "volume": 3345746.0}, {"date": "2006-03-10", "close": 8.8853271, "volume": 2422385.0}, {"date": "2006-03-13", "close": 9.07027056, "volume": 2129945.0}, {"date": "2006-03-14", "close": 9.1265577, "volume": 1999654.0}, {"date": "2006-03-15", "close": 9.0863526, "volume": 2604918.0}, {"date": "2006-03-16", "close": 9.0059424, "volume": 3746555.0}, {"date": "2006-03-17", "close": 8.9657373, "volume": 2503838.0}, {"date": "2006-03-20", "close": 9.0059424, "volume": 2429758.0}, {"date": "2006-03-21", "close": 8.9255322, "volume": 1848132.0}, {"date": "2006-03-22", "close": 9.03810648, "volume": 3564865.0}, {"date": "2006-03-23", "close": 9.11047566, "volume": 1723459.0}, {"date": "2006-03-24", "close": 8.95769628, "volume": 2125775.0}, {"date": "2006-03-27", "close": 8.845122, "volume": 4963040.0}, {"date": "2006-03-28", "close": 8.78079384, "volume": 3710814.0}, {"date": "2006-03-29", "close": 8.845122, "volume": 2844364.0}, {"date": "2006-03-30", "close": 8.90140914, "volume": 3623103.0}, {"date": "2006-03-31", "close": 9.15068076, "volume": 7542122.0}, {"date": "2006-04-03", "close": 9.35974728, "volume": 3468206.0}, {"date": "2006-04-04", "close": 9.247173, "volume": 3831365.0}, {"date": "2006-04-05", "close": 9.47232156, "volume": 4558900.0}, {"date": "2006-04-06", "close": 9.71355216, "volume": 6279345.0}, {"date": "2006-04-07", "close": 9.63314196, "volume": 3231995.0}, {"date": "2006-04-10", "close": 9.5286087, "volume": 2409844.0}, {"date": "2006-04-11", "close": 9.69747012, "volume": 4386829.0}, {"date": "2006-04-12", "close": 9.6090189, "volume": 5093406.0}, {"date": "2006-04-13", "close": 9.5286087, "volume": 853340.0}, {"date": "2006-04-18", "close": 9.91457766, "volume": 4107260.0}, {"date": "2006-04-19", "close": 9.9306597, "volume": 5830124.0}, {"date": "2006-04-20", "close": 9.86633154, "volume": 2243362.0}, {"date": "2006-04-21", "close": 9.85829052, "volume": 2899890.0}, {"date": "2006-04-24", "close": 9.95478276, "volume": 2593396.0}, {"date": "2006-04-26", "close": 9.66530604, "volume": 4048522.0}, {"date": "2006-04-27", "close": 9.64118298, "volume": 4525391.0}, {"date": "2006-04-28", "close": 9.50448564, "volume": 4446200.0}, {"date": "2006-05-01", "close": 9.53664972, "volume": 1957403.0}, {"date": "2006-05-02", "close": 9.59293686, "volume": 4610732.0}, {"date": "2006-05-03", "close": 9.53664972, "volume": 1512041.0}, {"date": "2006-05-04", "close": 9.23109096, "volume": 2998237.0}, {"date": "2006-05-05", "close": 9.53664972, "volume": 1976677.0}, {"date": "2006-05-08", "close": 9.6894291, "volume": 2587083.0}, {"date": "2006-05-09", "close": 9.7698393, "volume": 3352365.0}, {"date": "2006-05-10", "close": 9.75375726, "volume": 1909791.0}, {"date": "2006-05-11", "close": 9.82612644, "volume": 1993130.0}, {"date": "2006-05-12", "close": 9.70551114, "volume": 1622610.0}, {"date": "2006-05-15", "close": 9.39995238, "volume": 2161521.0}, {"date": "2006-05-16", "close": 9.31150116, "volume": 1913374.0}, {"date": "2006-05-17", "close": 9.27933708, "volume": 2862122.0}, {"date": "2006-05-18", "close": 9.0863526, "volume": 2584801.0}, {"date": "2006-05-19", "close": 9.10243464, "volume": 1933762.0}, {"date": "2006-05-22", "close": 8.98986036, "volume": 2066484.0}, {"date": "2006-05-23", "close": 8.90945016, "volume": 1764226.0}, {"date": "2006-05-24", "close": 8.93357322, "volume": 2801197.0}, {"date": "2006-05-25", "close": 8.7647118, "volume": 3119889.0}, {"date": "2006-05-26", "close": 9.18284484, "volume": 12729250.0}, {"date": "2006-05-29", "close": 9.4079934, "volume": 1560281.0}, {"date": "2006-05-30", "close": 9.4884036, "volume": 2023100.0}, {"date": "2006-05-31", "close": 9.247173, "volume": 3352738.0}, {"date": "2006-06-01", "close": 9.47232156, "volume": 1247684.0}, {"date": "2006-06-02", "close": 9.3677883, "volume": 2264137.0}, {"date": "2006-06-05", "close": 9.50448564, "volume": 2194217.0}, {"date": "2006-06-06", "close": 9.31150116, "volume": 2845500.0}, {"date": "2006-06-07", "close": 9.03810648, "volume": 2407595.0}, {"date": "2006-06-08", "close": 8.73254772, "volume": 2708257.0}, {"date": "2006-06-09", "close": 8.91749118, "volume": 4148885.0}, {"date": "2006-06-13", "close": 8.6440965, "volume": 2278108.0}, {"date": "2006-06-14", "close": 8.73254772, "volume": 5111184.0}, {"date": "2006-06-15", "close": 8.97377832, "volume": 5683070.0}, {"date": "2006-06-16", "close": 9.2069679, "volume": 1625745.0}, {"date": "2006-06-19", "close": 8.97377832, "volume": 2047991.0}, {"date": "2006-06-20", "close": 8.9657373, "volume": 1692227.0}, {"date": "2006-06-21", "close": 9.19892688, "volume": 1960067.0}, {"date": "2006-06-22", "close": 9.07027056, "volume": 3199266.0}, {"date": "2006-06-23", "close": 9.1667628, "volume": 2051955.0}, {"date": "2006-06-26", "close": 9.13459872, "volume": 1190620.0}, {"date": "2006-06-27", "close": 9.2069679, "volume": 1735417.0}, {"date": "2006-06-28", "close": 9.18284484, "volume": 2899742.0}, {"date": "2006-06-29", "close": 9.2873781, "volume": 3209461.0}, {"date": "2006-06-30", "close": 9.7296342, "volume": 5964555.0}, {"date": "2006-07-03", "close": 9.77788032, "volume": 1872292.0}, {"date": "2006-07-04", "close": 9.9306597, "volume": 2643998.0}, {"date": "2006-07-05", "close": 9.85829052, "volume": 1200189.0}, {"date": "2006-07-06", "close": 9.92261868, "volume": 3019220.0}, {"date": "2006-07-07", "close": 9.95478276, "volume": 3034532.0}, {"date": "2006-07-10", "close": 10.0110699, "volume": 1962199.0}, {"date": "2006-07-11", "close": 9.88241358, "volume": 1980675.0}, {"date": "2006-07-12", "close": 9.9708648, "volume": 2004873.0}, {"date": "2006-07-13", "close": 10.0110699, "volume": 2389711.0}, {"date": "2006-07-14", "close": 9.46428054, "volume": 6104959.0}, {"date": "2006-07-17", "close": 9.53664972, "volume": 3618584.0}, {"date": "2006-07-18", "close": 9.22304994, "volume": 4754185.0}, {"date": "2006-07-19", "close": 9.05418852, "volume": 3286781.0}, {"date": "2006-07-20", "close": 9.1667628, "volume": 1456825.0}, {"date": "2006-07-21", "close": 9.15068076, "volume": 1922368.0}, {"date": "2006-07-24", "close": 9.1667628, "volume": 709965.0}, {"date": "2006-07-25", "close": 9.1667628, "volume": 1917663.0}, {"date": "2006-07-26", "close": 9.0461475, "volume": 1234529.0}, {"date": "2006-07-27", "close": 9.18284484, "volume": 2570725.0}, {"date": "2006-07-28", "close": 9.31150116, "volume": 2715102.0}, {"date": "2006-07-31", "close": 9.247173, "volume": 1803656.0}, {"date": "2006-08-01", "close": 9.3275832, "volume": 1738061.0}, {"date": "2006-08-02", "close": 9.1667628, "volume": 1565709.0}, {"date": "2006-08-03", "close": 9.30346014, "volume": 710434.0}, {"date": "2006-08-04", "close": 9.22304994, "volume": 978698.0}, {"date": "2006-08-07", "close": 9.25521402, "volume": 1126726.0}, {"date": "2006-08-08", "close": 9.50448564, "volume": 1473220.0}, {"date": "2006-08-09", "close": 9.26325504, "volume": 2525272.0}, {"date": "2006-08-10", "close": 9.19892688, "volume": 2325646.0}, {"date": "2006-08-11", "close": 9.18284484, "volume": 844664.0}, {"date": "2006-08-14", "close": 9.23109096, "volume": 1058302.0}, {"date": "2006-08-15", "close": 9.10243464, "volume": 3957917.0}, {"date": "2006-08-16", "close": 9.15068076, "volume": 2092906.0}, {"date": "2006-08-17", "close": 9.35170626, "volume": 4065875.0}, {"date": "2006-08-18", "close": 9.2873781, "volume": 2134865.0}, {"date": "2006-08-21", "close": 9.41603442, "volume": 1793270.0}, {"date": "2006-08-22", "close": 9.47232156, "volume": 1323576.0}, {"date": "2006-08-23", "close": 9.31150116, "volume": 2324497.0}, {"date": "2006-08-24", "close": 9.21500892, "volume": 2644022.0}, {"date": "2006-08-25", "close": 9.1265577, "volume": 5521832.0}, {"date": "2006-08-28", "close": 9.23109096, "volume": 2280648.0}, {"date": "2006-08-29", "close": 9.19892688, "volume": 2451251.0}, {"date": "2006-08-30", "close": 8.98986036, "volume": 1971378.0}, {"date": "2006-08-31", "close": 8.99790138, "volume": 4192145.0}, {"date": "2006-09-01", "close": 8.94965526, "volume": 1664774.0}, {"date": "2006-09-04", "close": 8.93357322, "volume": 2567070.0}, {"date": "2006-09-05", "close": 9.11851668, "volume": 2689360.0}, {"date": "2006-09-06", "close": 9.18284484, "volume": 1655493.0}, {"date": "2006-09-07", "close": 9.09439362, "volume": 4043106.0}, {"date": "2006-09-08", "close": 8.97377832, "volume": 3731365.0}, {"date": "2006-09-11", "close": 8.70038364, "volume": 3221631.0}, {"date": "2006-09-12", "close": 8.38678386, "volume": 3424982.0}, {"date": "2006-09-13", "close": 8.53956324, "volume": 2517279.0}, {"date": "2006-09-14", "close": 8.5636863, "volume": 3233219.0}, {"date": "2006-09-15", "close": 8.2822506, "volume": 2052391.0}, {"date": "2006-09-18", "close": 8.53956324, "volume": 2051035.0}, {"date": "2006-09-19", "close": 8.66821956, "volume": 1900044.0}, {"date": "2006-09-20", "close": 8.49131712, "volume": 4214621.0}, {"date": "2006-09-21", "close": 8.3626608, "volume": 9425910.0}, {"date": "2006-09-22", "close": 8.5636863, "volume": 1829474.0}, {"date": "2006-09-25", "close": 8.58780936, "volume": 2347436.0}, {"date": "2006-09-26", "close": 8.845122, "volume": 3049516.0}, {"date": "2006-09-27", "close": 8.845122, "volume": 3781614.0}, {"date": "2006-09-28", "close": 8.95769628, "volume": 1947484.0}, {"date": "2006-09-29", "close": 8.99790138, "volume": 1831602.0}, {"date": "2006-10-02", "close": 8.97377832, "volume": 308956.0}, {"date": "2006-10-03", "close": 8.82099894, "volume": 911167.0}, {"date": "2006-10-04", "close": 8.4832761, "volume": 3723377.0}, {"date": "2006-10-05", "close": 8.6038914, "volume": 3580205.0}, {"date": "2006-10-06", "close": 8.7245067, "volume": 2056906.0}, {"date": "2006-10-09", "close": 8.6843016, "volume": 1356207.0}, {"date": "2006-10-10", "close": 8.6440965, "volume": 2008847.0}, {"date": "2006-10-11", "close": 8.5636863, "volume": 2546952.0}, {"date": "2006-10-12", "close": 8.4028659, "volume": 4412389.0}, {"date": "2006-10-13", "close": 8.4028659, "volume": 3234098.0}, {"date": "2006-10-16", "close": 8.41894794, "volume": 2308443.0}, {"date": "2006-10-17", "close": 8.3626608, "volume": 4805533.0}, {"date": "2006-10-18", "close": 8.37874284, "volume": 4282700.0}, {"date": "2006-10-19", "close": 8.37874284, "volume": 3180625.0}, {"date": "2006-10-20", "close": 8.51544018, "volume": 11292108.0}, {"date": "2006-10-23", "close": 8.42698896, "volume": 3470798.0}, {"date": "2006-10-24", "close": 8.25812754, "volume": 4871220.0}, {"date": "2006-10-25", "close": 8.45111202, "volume": 4416502.0}, {"date": "2006-10-26", "close": 8.66821956, "volume": 5412729.0}, {"date": "2006-10-27", "close": 8.53956324, "volume": 4997094.0}, {"date": "2006-10-30", "close": 8.6038914, "volume": 2667975.0}, {"date": "2006-10-31", "close": 8.51544018, "volume": 2776265.0}, {"date": "2006-11-01", "close": 8.55564528, "volume": 2782278.0}, {"date": "2006-11-02", "close": 8.6038914, "volume": 6935982.0}, {"date": "2006-11-03", "close": 8.6038914, "volume": 1887665.0}, {"date": "2006-11-06", "close": 8.57172732, "volume": 1302003.0}, {"date": "2006-11-07", "close": 8.6843016, "volume": 1636367.0}, {"date": "2006-11-08", "close": 8.55564528, "volume": 2324591.0}, {"date": "2006-11-09", "close": 8.70038364, "volume": 2805725.0}, {"date": "2006-11-10", "close": 8.9255322, "volume": 3454368.0}, {"date": "2006-11-13", "close": 8.74862976, "volume": 2088340.0}, {"date": "2006-11-14", "close": 8.73254772, "volume": 3197647.0}, {"date": "2006-11-15", "close": 8.7647118, "volume": 2035912.0}, {"date": "2006-11-16", "close": 8.58780936, "volume": 3319905.0}, {"date": "2006-11-17", "close": 8.74862976, "volume": 3119275.0}, {"date": "2006-11-20", "close": 8.50739916, "volume": 2825502.0}, {"date": "2006-11-21", "close": 8.71646568, "volume": 3107833.0}, {"date": "2006-11-22", "close": 8.98181934, "volume": 3359978.0}, {"date": "2006-11-23", "close": 8.845122, "volume": 3924660.0}, {"date": "2006-11-24", "close": 8.38678386, "volume": 8874829.0}, {"date": "2006-11-27", "close": 8.27420958, "volume": 4878548.0}, {"date": "2006-11-28", "close": 8.26616856, "volume": 4808865.0}, {"date": "2006-11-29", "close": 8.25008652, "volume": 5649181.0}, {"date": "2006-11-30", "close": 8.2822506, "volume": 5461618.0}, {"date": "2006-12-01", "close": 8.16967632, "volume": 3135804.0}, {"date": "2006-12-04", "close": 8.1214302, "volume": 3548223.0}, {"date": "2006-12-05", "close": 7.9204047, "volume": 5871251.0}, {"date": "2006-12-06", "close": 7.96865082, "volume": 4344124.0}, {"date": "2006-12-07", "close": 8.01689694, "volume": 2988955.0}, {"date": "2006-12-08", "close": 7.89628164, "volume": 3038867.0}, {"date": "2006-12-11", "close": 7.89628164, "volume": 3497591.0}, {"date": "2006-12-12", "close": 7.7193792, "volume": 4962898.0}, {"date": "2006-12-13", "close": 7.81587144, "volume": 4716709.0}, {"date": "2006-12-14", "close": 7.86411756, "volume": 3668643.0}, {"date": "2006-12-15", "close": 7.94452776, "volume": 3656341.0}, {"date": "2006-12-18", "close": 7.97669184, "volume": 2875588.0}, {"date": "2006-12-19", "close": 7.93648674, "volume": 2429814.0}, {"date": "2006-12-20", "close": 8.03297898, "volume": 3703130.0}, {"date": "2006-12-21", "close": 7.84803552, "volume": 6373240.0}, {"date": "2006-12-22", "close": 7.95256878, "volume": 4946831.0}, {"date": "2006-12-27", "close": 7.93648674, "volume": 752661.0}, {"date": "2006-12-28", "close": 7.94452776, "volume": 1375847.0}, {"date": "2006-12-29", "close": 7.93648674, "volume": 656105.0}, {"date": "2007-01-02", "close": 7.95256878, "volume": 1140350.0}, {"date": "2007-01-03", "close": 7.87215858, "volume": 2378510.0}, {"date": "2007-01-04", "close": 7.7193792, "volume": 3641641.0}, {"date": "2007-01-05", "close": 7.7595843, "volume": 3612475.0}, {"date": "2007-01-08", "close": 7.72742022, "volume": 2028884.0}, {"date": "2007-01-09", "close": 7.8801996, "volume": 2813726.0}, {"date": "2007-01-10", "close": 7.9606098, "volume": 8517173.0}, {"date": "2007-01-11", "close": 7.88824062, "volume": 3571072.0}, {"date": "2007-01-12", "close": 7.95256878, "volume": 2428896.0}, {"date": "2007-01-15", "close": 7.9204047, "volume": 1767993.0}, {"date": "2007-01-16", "close": 7.8399945, "volume": 3295255.0}, {"date": "2007-01-17", "close": 7.7193792, "volume": 3090520.0}, {"date": "2007-01-18", "close": 7.73546124, "volume": 2978538.0}, {"date": "2007-01-19", "close": 7.63092798, "volume": 4665811.0}, {"date": "2007-01-22", "close": 7.59072288, "volume": 4089552.0}, {"date": "2007-01-23", "close": 7.5987639, "volume": 3649510.0}, {"date": "2007-01-24", "close": 7.63092798, "volume": 3558842.0}, {"date": "2007-01-25", "close": 7.62288696, "volume": 10226092.0}, {"date": "2007-01-29", "close": 7.52639472, "volume": 4398074.0}, {"date": "2007-01-30", "close": 7.4379435, "volume": 5738358.0}, {"date": "2007-01-31", "close": 7.4781486, "volume": 5847399.0}, {"date": "2007-02-01", "close": 7.38165636, "volume": 6213255.0}, {"date": "2007-02-02", "close": 7.29320514, "volume": 4581165.0}, {"date": "2007-02-05", "close": 7.2771231, "volume": 6239227.0}, {"date": "2007-02-06", "close": 7.45402554, "volume": 8327093.0}, {"date": "2007-02-07", "close": 7.49423064, "volume": 3254111.0}, {"date": "2007-02-08", "close": 7.64701002, "volume": 5833939.0}, {"date": "2007-02-09", "close": 7.96865082, "volume": 11481068.0}, {"date": "2007-02-12", "close": 8.01689694, "volume": 5792288.0}, {"date": "2007-02-13", "close": 7.90432266, "volume": 5148873.0}, {"date": "2007-02-14", "close": 8.01689694, "volume": 3562593.0}, {"date": "2007-02-15", "close": 8.2822506, "volume": 6356805.0}, {"date": "2007-02-16", "close": 8.2420455, "volume": 4672124.0}, {"date": "2007-02-19", "close": 8.3224557, "volume": 3186210.0}, {"date": "2007-02-20", "close": 8.16967632, "volume": 2959156.0}, {"date": "2007-02-21", "close": 8.0812251, "volume": 4598081.0}, {"date": "2007-02-22", "close": 8.05710204, "volume": 8680381.0}, {"date": "2007-02-23", "close": 8.0812251, "volume": 7715086.0}, {"date": "2007-02-26", "close": 8.04102, "volume": 4017656.0}, {"date": "2007-02-27", "close": 7.77566634, "volume": 5864807.0}, {"date": "2007-02-28", "close": 7.52639472, "volume": 6987662.0}, {"date": "2007-03-01", "close": 7.49423064, "volume": 5100258.0}, {"date": "2007-03-02", "close": 7.61484594, "volume": 4537454.0}, {"date": "2007-03-05", "close": 7.36557432, "volume": 3336542.0}, {"date": "2007-03-06", "close": 7.49423064, "volume": 4400591.0}, {"date": "2007-03-07", "close": 7.57464084, "volume": 4262418.0}, {"date": "2007-03-08", "close": 7.77566634, "volume": 8365634.0}, {"date": "2007-03-09", "close": 7.80783042, "volume": 7069451.0}, {"date": "2007-03-12", "close": 7.89628164, "volume": 5561839.0}, {"date": "2007-03-13", "close": 7.7997894, "volume": 4854365.0}, {"date": "2007-03-14", "close": 7.5585588, "volume": 8329606.0}, {"date": "2007-03-15", "close": 7.80783042, "volume": 7568270.0}, {"date": "2007-03-16", "close": 7.78370736, "volume": 7374628.0}, {"date": "2007-03-19", "close": 7.72742022, "volume": 4724739.0}, {"date": "2007-03-20", "close": 7.67113308, "volume": 3879519.0}, {"date": "2007-03-21", "close": 7.67113308, "volume": 6109377.0}, {"date": "2007-03-22", "close": 8.0812251, "volume": 15586598.0}, {"date": "2007-03-23", "close": 8.05710204, "volume": 8986967.0}, {"date": "2007-03-26", "close": 7.98473286, "volume": 3720175.0}, {"date": "2007-03-27", "close": 8.0008149, "volume": 4513256.0}, {"date": "2007-03-28", "close": 8.0008149, "volume": 3480172.0}, {"date": "2007-03-29", "close": 8.04102, "volume": 4286801.0}, {"date": "2007-03-30", "close": 8.1616353, "volume": 7991282.0}, {"date": "2007-04-02", "close": 8.30637366, "volume": 4640007.0}, {"date": "2007-04-03", "close": 8.25008652, "volume": 3487845.0}, {"date": "2007-04-04", "close": 8.27420958, "volume": 4298190.0}, {"date": "2007-04-05", "close": 8.3224557, "volume": 1833546.0}, {"date": "2007-04-10", "close": 8.25812754, "volume": 4414335.0}, {"date": "2007-04-11", "close": 8.25008652, "volume": 5036342.0}, {"date": "2007-04-12", "close": 8.5234812, "volume": 3978112.0}, {"date": "2007-04-13", "close": 8.45111202, "volume": 3753023.0}, {"date": "2007-04-16", "close": 8.77275282, "volume": 5288463.0}, {"date": "2007-04-17", "close": 8.5636863, "volume": 4021309.0}, {"date": "2007-04-18", "close": 8.7245067, "volume": 4247098.0}, {"date": "2007-04-19", "close": 8.9657373, "volume": 10360115.0}, {"date": "2007-04-20", "close": 8.9255322, "volume": 3831377.0}, {"date": "2007-04-23", "close": 8.9657373, "volume": 4270610.0}, {"date": "2007-04-24", "close": 8.7647118, "volume": 3688969.0}, {"date": "2007-04-26", "close": 8.9657373, "volume": 4132917.0}, {"date": "2007-04-27", "close": 9.0461475, "volume": 13801342.0}, {"date": "2007-04-30", "close": 9.03810648, "volume": 3534767.0}, {"date": "2007-05-01", "close": 9.34366524, "volume": 13439965.0}, {"date": "2007-05-02", "close": 9.72159318, "volume": 12732053.0}, {"date": "2007-05-03", "close": 9.8904546, "volume": 7387570.0}, {"date": "2007-05-04", "close": 10.11560316, "volume": 8789152.0}, {"date": "2007-05-07", "close": 9.87437256, "volume": 3392779.0}, {"date": "2007-05-08", "close": 9.68138808, "volume": 6959845.0}, {"date": "2007-05-09", "close": 9.73767522, "volume": 6811464.0}, {"date": "2007-05-10", "close": 10.08343908, "volume": 6081619.0}, {"date": "2007-05-11", "close": 9.8502495, "volume": 4576837.0}, {"date": "2007-05-14", "close": 10.43724396, "volume": 17303532.0}, {"date": "2007-05-15", "close": 10.3729158, "volume": 18430439.0}, {"date": "2007-05-16", "close": 10.1316852, "volume": 6376823.0}, {"date": "2007-05-17", "close": 10.2925056, "volume": 4433950.0}, {"date": "2007-05-18", "close": 10.20405438, "volume": 2696655.0}, {"date": "2007-05-21", "close": 10.24425948, "volume": 2747934.0}, {"date": "2007-05-22", "close": 10.4131209, "volume": 4638077.0}, {"date": "2007-05-23", "close": 10.34879274, "volume": 1883946.0}, {"date": "2007-05-24", "close": 10.30858764, "volume": 3193344.0}, {"date": "2007-05-25", "close": 10.3729158, "volume": 16503575.0}, {"date": "2007-05-28", "close": 10.3729158, "volume": 6292023.0}, {"date": "2007-05-29", "close": 10.44528498, "volume": 3444171.0}, {"date": "2007-05-30", "close": 10.6141464, "volume": 9033171.0}, {"date": "2007-05-31", "close": 10.7749668, "volume": 8040578.0}, {"date": "2007-06-01", "close": 11.0161974, "volume": 10375010.0}, {"date": "2007-06-04", "close": 11.1770178, "volume": 3213392.0}, {"date": "2007-06-05", "close": 10.91166414, "volume": 4845645.0}, {"date": "2007-06-06", "close": 10.855377, "volume": 3964049.0}, {"date": "2007-06-07", "close": 10.91970516, "volume": 3636853.0}, {"date": "2007-06-08", "close": 10.75084374, "volume": 5272615.0}, {"date": "2007-06-12", "close": 10.7749668, "volume": 4447443.0}, {"date": "2007-06-13", "close": 10.60610538, "volume": 5087847.0}, {"date": "2007-06-14", "close": 10.92774618, "volume": 5440475.0}, {"date": "2007-06-15", "close": 11.1770178, "volume": 5293838.0}, {"date": "2007-06-18", "close": 11.23330494, "volume": 2543371.0}, {"date": "2007-06-19", "close": 11.61123288, "volume": 7770065.0}, {"date": "2007-06-20", "close": 11.64339696, "volume": 5042084.0}, {"date": "2007-06-21", "close": 11.64339696, "volume": 6904813.0}, {"date": "2007-06-22", "close": 11.67556104, "volume": 2805796.0}, {"date": "2007-06-25", "close": 11.77205328, "volume": 3939344.0}, {"date": "2007-06-26", "close": 11.49061758, "volume": 4078725.0}, {"date": "2007-06-27", "close": 11.0966076, "volume": 5803938.0}, {"date": "2007-06-28", "close": 11.257428, "volume": 4581592.0}, {"date": "2007-06-29", "close": 11.20918188, "volume": 10748952.0}, {"date": "2007-07-02", "close": 11.11268964, "volume": 5825174.0}, {"date": "2007-07-03", "close": 11.07248454, "volume": 5626787.0}, {"date": "2007-07-04", "close": 11.00815638, "volume": 8104178.0}, {"date": "2007-07-05", "close": 11.2172229, "volume": 2084803.0}, {"date": "2007-07-06", "close": 11.02423842, "volume": 3959434.0}, {"date": "2007-07-09", "close": 11.32175616, "volume": 4577020.0}, {"date": "2007-07-10", "close": 11.06444352, "volume": 2085985.0}, {"date": "2007-07-11", "close": 10.9759923, "volume": 3821575.0}, {"date": "2007-07-12", "close": 11.02423842, "volume": 3124228.0}, {"date": "2007-07-13", "close": 11.16093576, "volume": 4267706.0}, {"date": "2007-07-16", "close": 11.3378382, "volume": 4445812.0}, {"date": "2007-07-17", "close": 11.257428, "volume": 4832920.0}, {"date": "2007-07-18", "close": 11.27351004, "volume": 6538638.0}, {"date": "2007-07-19", "close": 11.61123288, "volume": 4755366.0}, {"date": "2007-07-20", "close": 11.9007096, "volume": 5425487.0}, {"date": "2007-07-23", "close": 11.52278166, "volume": 3961552.0}, {"date": "2007-07-24", "close": 11.28155106, "volume": 5287778.0}, {"date": "2007-07-25", "close": 11.08052556, "volume": 5228134.0}, {"date": "2007-07-26", "close": 11.12877168, "volume": 5968751.0}, {"date": "2007-07-27", "close": 10.8151719, "volume": 14850739.0}, {"date": "2007-07-30", "close": 10.5739413, "volume": 2749810.0}, {"date": "2007-07-31", "close": 10.6945566, "volume": 3671797.0}, {"date": "2007-08-01", "close": 10.40507988, "volume": 2124158.0}, {"date": "2007-08-02", "close": 10.30858764, "volume": 3761451.0}, {"date": "2007-08-03", "close": 10.12364418, "volume": 3476370.0}, {"date": "2007-08-06", "close": 10.10756214, "volume": 2592860.0}, {"date": "2007-08-07", "close": 10.10756214, "volume": 1994715.0}, {"date": "2007-08-08", "close": 10.2925056, "volume": 3983808.0}, {"date": "2007-08-09", "close": 10.22013642, "volume": 4556479.0}, {"date": "2007-08-10", "close": 9.47232156, "volume": 7495508.0}, {"date": "2007-08-13", "close": 9.49644462, "volume": 8546781.0}, {"date": "2007-08-14", "close": 9.4079934, "volume": 2817980.0}, {"date": "2007-08-15", "close": 9.15068076, "volume": 3980777.0}, {"date": "2007-08-16", "close": 9.0863526, "volume": 7914736.0}, {"date": "2007-08-17", "close": 9.1265577, "volume": 3618407.0}, {"date": "2007-08-20", "close": 9.4884036, "volume": 3115132.0}, {"date": "2007-08-21", "close": 9.56077278, "volume": 2818991.0}, {"date": "2007-08-22", "close": 9.4884036, "volume": 1181232.0}, {"date": "2007-08-23", "close": 9.73767522, "volume": 3419382.0}, {"date": "2007-08-24", "close": 9.93870072, "volume": 3143029.0}, {"date": "2007-08-27", "close": 10.26034152, "volume": 2874843.0}, {"date": "2007-08-28", "close": 10.34075172, "volume": 2901348.0}, {"date": "2007-08-29", "close": 10.05931602, "volume": 6818687.0}, {"date": "2007-08-30", "close": 10.19601336, "volume": 2413491.0}, {"date": "2007-08-31", "close": 10.6543515, "volume": 7358079.0}, {"date": "2007-09-03", "close": 10.51765416, "volume": 2882563.0}, {"date": "2007-09-04", "close": 10.50961314, "volume": 1640000.0}, {"date": "2007-09-05", "close": 10.35683376, "volume": 2143155.0}, {"date": "2007-09-06", "close": 10.44528498, "volume": 2353274.0}, {"date": "2007-09-07", "close": 10.50157212, "volume": 1282718.0}, {"date": "2007-09-10", "close": 10.31662866, "volume": 2002403.0}, {"date": "2007-09-11", "close": 10.453326, "volume": 2488478.0}, {"date": "2007-09-12", "close": 10.59002334, "volume": 3118420.0}, {"date": "2007-09-13", "close": 10.84733598, "volume": 4579630.0}, {"date": "2007-09-14", "close": 11.0966076, "volume": 3870664.0}, {"date": "2007-09-17", "close": 10.95186924, "volume": 3084736.0}, {"date": "2007-09-18", "close": 10.9759923, "volume": 4196662.0}, {"date": "2007-09-19", "close": 11.4182484, "volume": 4626276.0}, {"date": "2007-09-20", "close": 11.80421736, "volume": 8078827.0}, {"date": "2007-09-21", "close": 11.51474064, "volume": 5537388.0}, {"date": "2007-09-24", "close": 11.66752002, "volume": 2021859.0}, {"date": "2007-09-25", "close": 11.9007096, "volume": 4385861.0}, {"date": "2007-09-26", "close": 11.8605045, "volume": 4079347.0}, {"date": "2007-09-27", "close": 12.06153, "volume": 2679260.0}, {"date": "2007-09-28", "close": 12.1017351, "volume": 7588235.0}, {"date": "2007-10-01", "close": 11.9811198, "volume": 2102823.0}, {"date": "2007-10-02", "close": 11.92483266, "volume": 3951550.0}, {"date": "2007-10-03", "close": 12.04544796, "volume": 4833474.0}, {"date": "2007-10-04", "close": 11.86854552, "volume": 4143151.0}, {"date": "2007-10-05", "close": 12.27059652, "volume": 5155764.0}, {"date": "2007-10-08", "close": 12.7852218, "volume": 2542120.0}, {"date": "2007-10-09", "close": 12.72893466, "volume": 6852396.0}, {"date": "2007-10-10", "close": 12.51182712, "volume": 2716971.0}, {"date": "2007-10-11", "close": 12.463581, "volume": 2181322.0}, {"date": "2007-10-12", "close": 12.3831708, "volume": 1284016.0}, {"date": "2007-10-15", "close": 12.23039142, "volume": 2237166.0}, {"date": "2007-10-16", "close": 12.1419402, "volume": 7535581.0}, {"date": "2007-10-17", "close": 12.29471958, "volume": 4055398.0}, {"date": "2007-10-18", "close": 12.52790916, "volume": 4205111.0}, {"date": "2007-10-19", "close": 12.7852218, "volume": 3632037.0}, {"date": "2007-10-22", "close": 12.5037861, "volume": 2436702.0}, {"date": "2007-10-23", "close": 12.68068854, "volume": 3235738.0}, {"date": "2007-10-24", "close": 12.5439912, "volume": 2957124.0}, {"date": "2007-10-25", "close": 12.05348898, "volume": 6365901.0}, {"date": "2007-10-26", "close": 11.64339696, "volume": 10357320.0}, {"date": "2007-10-29", "close": 12.01328388, "volume": 3880396.0}, {"date": "2007-10-30", "close": 11.53082268, "volume": 3093369.0}, {"date": "2007-10-31", "close": 11.28155106, "volume": 5618113.0}, {"date": "2007-11-01", "close": 11.08052556, "volume": 6174975.0}, {"date": "2007-11-02", "close": 10.63022844, "volume": 4751694.0}, {"date": "2007-11-05", "close": 10.91166414, "volume": 3066388.0}, {"date": "2007-11-06", "close": 10.855377, "volume": 1662214.0}, {"date": "2007-11-07", "close": 11.16093576, "volume": 4073626.0}, {"date": "2007-11-08", "close": 11.07248454, "volume": 5414510.0}, {"date": "2007-11-09", "close": 11.12073066, "volume": 2857589.0}, {"date": "2007-11-12", "close": 10.54177722, "volume": 3301030.0}, {"date": "2007-11-13", "close": 10.7347617, "volume": 2181157.0}, {"date": "2007-11-14", "close": 10.66239252, "volume": 3189085.0}, {"date": "2007-11-15", "close": 10.855377, "volume": 6884646.0}, {"date": "2007-11-16", "close": 10.6945566, "volume": 2742748.0}, {"date": "2007-11-19", "close": 10.855377, "volume": 2696226.0}, {"date": "2007-11-20", "close": 10.6141464, "volume": 3848650.0}, {"date": "2007-11-21", "close": 10.90362312, "volume": 6985123.0}, {"date": "2007-11-22", "close": 10.67043354, "volume": 1870411.0}, {"date": "2007-11-23", "close": 10.79908986, "volume": 2139497.0}, {"date": "2007-11-26", "close": 11.0564025, "volume": 3342945.0}, {"date": "2007-11-27", "close": 11.34587922, "volume": 3131103.0}, {"date": "2007-11-28", "close": 11.0564025, "volume": 3615438.0}, {"date": "2007-11-29", "close": 11.257428, "volume": 3675478.0}, {"date": "2007-11-30", "close": 11.4986586, "volume": 7124340.0}, {"date": "2007-12-03", "close": 11.18505882, "volume": 2906110.0}, {"date": "2007-12-04", "close": 10.92774618, "volume": 3092521.0}, {"date": "2007-12-05", "close": 11.30567412, "volume": 2372001.0}, {"date": "2007-12-06", "close": 11.51474064, "volume": 3064450.0}, {"date": "2007-12-07", "close": 11.5388637, "volume": 1820185.0}, {"date": "2007-12-10", "close": 11.257428, "volume": 1667367.0}, {"date": "2007-12-11", "close": 11.4986586, "volume": 2797558.0}, {"date": "2007-12-12", "close": 11.68360206, "volume": 5041852.0}, {"date": "2007-12-13", "close": 11.59515084, "volume": 5821927.0}, {"date": "2007-12-14", "close": 11.39412534, "volume": 3050486.0}, {"date": "2007-12-17", "close": 10.8955821, "volume": 3299877.0}, {"date": "2007-12-18", "close": 10.92774618, "volume": 3020418.0}, {"date": "2007-12-19", "close": 10.54981824, "volume": 5172652.0}, {"date": "2007-12-20", "close": 10.453326, "volume": 7182630.0}, {"date": "2007-12-21", "close": 10.38899784, "volume": 6877839.0}, {"date": "2007-12-24", "close": 10.58198232, "volume": 1368278.0}, {"date": "2007-12-27", "close": 10.9759923, "volume": 2944726.0}, {"date": "2007-12-28", "close": 11.2976331, "volume": 1927719.0}, {"date": "2007-12-31", "close": 11.35392024, "volume": 980649.0}, {"date": "2008-01-02", "close": 11.51474064, "volume": 1557324.0}, {"date": "2008-01-03", "close": 11.83638144, "volume": 3674974.0}, {"date": "2008-01-04", "close": 11.9007096, "volume": 3663764.0}, {"date": "2008-01-07", "close": 11.6996841, "volume": 2198248.0}, {"date": "2008-01-08", "close": 11.7800943, "volume": 2735160.0}, {"date": "2008-01-09", "close": 11.76401226, "volume": 3670088.0}, {"date": "2008-01-10", "close": 11.61123288, "volume": 3959449.0}, {"date": "2008-01-11", "close": 11.45041248, "volume": 3710610.0}, {"date": "2008-01-14", "close": 11.4986586, "volume": 4030037.0}, {"date": "2008-01-15", "close": 11.5790688, "volume": 4482408.0}, {"date": "2008-01-16", "close": 11.19309984, "volume": 4186816.0}, {"date": "2008-01-17", "close": 10.87950006, "volume": 4328197.0}, {"date": "2008-01-18", "close": 10.59002334, "volume": 4750029.0}, {"date": "2008-01-21", "close": 10.14776724, "volume": 4615754.0}, {"date": "2008-01-22", "close": 9.4481985, "volume": 6020892.0}, {"date": "2008-01-23", "close": 9.71355216, "volume": 4746749.0}, {"date": "2008-01-24", "close": 9.89849562, "volume": 4844132.0}, {"date": "2008-01-25", "close": 10.30054662, "volume": 6108739.0}, {"date": "2008-01-29", "close": 9.79396236, "volume": 6442389.0}, {"date": "2008-01-30", "close": 9.57685482, "volume": 8155924.0}, {"date": "2008-01-31", "close": 9.74571624, "volume": 5577804.0}, {"date": "2008-02-01", "close": 10.27642356, "volume": 2532549.0}, {"date": "2008-02-04", "close": 10.75084374, "volume": 5436714.0}, {"date": "2008-02-05", "close": 10.54981824, "volume": 3643354.0}, {"date": "2008-02-06", "close": 10.2120954, "volume": 2337136.0}, {"date": "2008-02-07", "close": 10.52569518, "volume": 3706216.0}, {"date": "2008-02-08", "close": 10.7749668, "volume": 3385956.0}, {"date": "2008-02-11", "close": 10.7347617, "volume": 2106394.0}, {"date": "2008-02-12", "close": 10.96795128, "volume": 2526192.0}, {"date": "2008-02-13", "close": 10.84733598, "volume": 4023483.0}, {"date": "2008-02-14", "close": 10.94382822, "volume": 4993889.0}, {"date": "2008-02-15", "close": 10.9759923, "volume": 2032794.0}, {"date": "2008-02-18", "close": 11.45041248, "volume": 2877828.0}, {"date": "2008-02-19", "close": 11.19309984, "volume": 4037353.0}, {"date": "2008-02-20", "close": 11.53082268, "volume": 4472777.0}, {"date": "2008-02-21", "close": 10.4935311, "volume": 12862713.0}, {"date": "2008-02-22", "close": 10.1316852, "volume": 7135565.0}, {"date": "2008-02-25", "close": 9.81808542, "volume": 4111670.0}, {"date": "2008-02-26", "close": 9.49644462, "volume": 8179786.0}, {"date": "2008-02-27", "close": 10.2120954, "volume": 7637244.0}, {"date": "2008-02-28", "close": 10.13972622, "volume": 7288633.0}, {"date": "2008-02-29", "close": 10.3729158, "volume": 8966262.0}, {"date": "2008-03-03", "close": 10.051275, "volume": 4528894.0}, {"date": "2008-03-04", "close": 9.94674174, "volume": 9198038.0}, {"date": "2008-03-05", "close": 9.68138808, "volume": 6796425.0}, {"date": "2008-03-06", "close": 9.99498786, "volume": 5401381.0}, {"date": "2008-03-07", "close": 9.9708648, "volume": 4708067.0}, {"date": "2008-03-10", "close": 9.97890582, "volume": 4876717.0}, {"date": "2008-03-11", "close": 9.84220848, "volume": 4542743.0}, {"date": "2008-03-12", "close": 10.56590028, "volume": 5241512.0}, {"date": "2008-03-13", "close": 10.46940804, "volume": 6099164.0}, {"date": "2008-03-14", "close": 10.60610538, "volume": 2805270.0}, {"date": "2008-03-17", "close": 10.47744906, "volume": 5414347.0}, {"date": "2008-03-18", "close": 10.38095682, "volume": 4843358.0}, {"date": "2008-03-19", "close": 10.8955821, "volume": 5406032.0}, {"date": "2008-03-20", "close": 10.47744906, "volume": 11520565.0}, {"date": "2008-03-25", "close": 10.5337362, "volume": 5636368.0}, {"date": "2008-03-26", "close": 11.3780433, "volume": 9010450.0}, {"date": "2008-03-27", "close": 11.32979718, "volume": 6176945.0}, {"date": "2008-03-28", "close": 11.56298676, "volume": 5670426.0}, {"date": "2008-03-31", "close": 11.659479, "volume": 4755085.0}, {"date": "2008-04-01", "close": 11.85246348, "volume": 6114258.0}, {"date": "2008-04-02", "close": 11.79617634, "volume": 2494725.0}, {"date": "2008-04-03", "close": 11.9409147, "volume": 5958872.0}, {"date": "2008-04-04", "close": 12.1821453, "volume": 3098014.0}, {"date": "2008-04-07", "close": 12.25451448, "volume": 2782235.0}, {"date": "2008-04-08", "close": 12.17410428, "volume": 2546766.0}, {"date": "2008-04-09", "close": 12.02936592, "volume": 2382895.0}, {"date": "2008-04-10", "close": 12.1821453, "volume": 2872146.0}, {"date": "2008-04-11", "close": 12.02936592, "volume": 2298297.0}, {"date": "2008-04-14", "close": 12.1017351, "volume": 3080323.0}, {"date": "2008-04-15", "close": 12.5439912, "volume": 3481803.0}, {"date": "2008-04-16", "close": 12.47966304, "volume": 3359139.0}, {"date": "2008-04-17", "close": 12.5841963, "volume": 2788778.0}, {"date": "2008-04-18", "close": 12.68068854, "volume": 2061927.0}, {"date": "2008-04-21", "close": 13.58128278, "volume": 5577571.0}, {"date": "2008-04-22", "close": 13.38025728, "volume": 4226623.0}, {"date": "2008-04-23", "close": 13.52499564, "volume": 3825716.0}, {"date": "2008-04-24", "close": 13.16314974, "volume": 5366789.0}, {"date": "2008-04-28", "close": 12.97016526, "volume": 3209185.0}, {"date": "2008-04-29", "close": 13.12294464, "volume": 3214285.0}, {"date": "2008-04-30", "close": 12.77718078, "volume": 10164479.0}, {"date": "2008-05-01", "close": 13.95921072, "volume": 10267704.0}, {"date": "2008-05-02", "close": 14.24064642, "volume": 7140079.0}, {"date": "2008-05-05", "close": 14.89196904, "volume": 3612874.0}, {"date": "2008-05-06", "close": 14.5140411, "volume": 5040469.0}, {"date": "2008-05-07", "close": 14.32105662, "volume": 4985853.0}, {"date": "2008-05-08", "close": 14.92413312, "volume": 4720488.0}, {"date": "2008-05-09", "close": 14.5944513, "volume": 4523735.0}, {"date": "2008-05-12", "close": 14.3934258, "volume": 2468545.0}, {"date": "2008-05-13", "close": 14.28085152, "volume": 5014611.0}, {"date": "2008-05-14", "close": 14.20848234, "volume": 5578323.0}, {"date": "2008-05-15", "close": 14.40146682, "volume": 6659784.0}, {"date": "2008-05-16", "close": 14.875887, "volume": 4162563.0}, {"date": "2008-05-19", "close": 15.88905552, "volume": 3887953.0}, {"date": "2008-05-20", "close": 15.70411206, "volume": 4470078.0}, {"date": "2008-05-21", "close": 15.9212196, "volume": 5944066.0}, {"date": "2008-05-22", "close": 16.5645012, "volume": 9027756.0}, {"date": "2008-05-23", "close": 15.4789635, "volume": 5560242.0}, {"date": "2008-05-26", "close": 15.18948678, "volume": 4739328.0}, {"date": "2008-05-27", "close": 15.4789635, "volume": 3465091.0}, {"date": "2008-05-28", "close": 15.26185596, "volume": 2903201.0}, {"date": "2008-05-29", "close": 16.95047016, "volume": 11777568.0}, {"date": "2008-05-30", "close": 16.95047016, "volume": 18038971.0}, {"date": "2008-06-02", "close": 17.50530054, "volume": 7483409.0}, {"date": "2008-06-03", "close": 17.50530054, "volume": 4656817.0}, {"date": "2008-06-04", "close": 17.4088083, "volume": 3366628.0}, {"date": "2008-06-05", "close": 16.5645012, "volume": 4746757.0}, {"date": "2008-06-06", "close": 17.1675777, "volume": 3266073.0}, {"date": "2008-06-10", "close": 17.4088083, "volume": 4297542.0}, {"date": "2008-06-11", "close": 17.6098338, "volume": 5432623.0}, {"date": "2008-06-12", "close": 17.43293136, "volume": 4117719.0}, {"date": "2008-06-13", "close": 17.690244, "volume": 3579673.0}, {"date": "2008-06-16", "close": 17.03088036, "volume": 2730764.0}, {"date": "2008-06-17", "close": 17.27211096, "volume": 3884379.0}, {"date": "2008-06-18", "close": 17.05500342, "volume": 4817115.0}, {"date": "2008-06-19", "close": 17.4892185, "volume": 6979445.0}, {"date": "2008-06-20", "close": 16.4036808, "volume": 4556000.0}, {"date": "2008-06-23", "close": 16.886142, "volume": 3709748.0}, {"date": "2008-06-24", "close": 17.2077828, "volume": 2592943.0}, {"date": "2008-06-25", "close": 17.5696287, "volume": 2962681.0}, {"date": "2008-06-26", "close": 17.0067573, "volume": 4120164.0}, {"date": "2008-06-27", "close": 17.46509544, "volume": 7097516.0}, {"date": "2008-06-30", "close": 17.2479879, "volume": 4670936.0}, {"date": "2008-07-01", "close": 16.23481938, "volume": 4565507.0}, {"date": "2008-07-02", "close": 16.41976284, "volume": 3631596.0}, {"date": "2008-07-03", "close": 15.92926062, "volume": 5335020.0}, {"date": "2008-07-04", "close": 16.0418349, "volume": 3051868.0}, {"date": "2008-07-07", "close": 15.5995788, "volume": 2865571.0}, {"date": "2008-07-08", "close": 15.1171176, "volume": 3322617.0}, {"date": "2008-07-09", "close": 15.0367074, "volume": 4679850.0}, {"date": "2008-07-10", "close": 14.84372292, "volume": 2154184.0}, {"date": "2008-07-11", "close": 15.2377329, "volume": 2685887.0}, {"date": "2008-07-14", "close": 15.1975278, "volume": 2330437.0}, {"date": "2008-07-15", "close": 15.21360984, "volume": 2973677.0}, {"date": "2008-07-16", "close": 15.277938, "volume": 3770256.0}, {"date": "2008-07-17", "close": 15.4387584, "volume": 6905082.0}, {"date": "2008-07-18", "close": 14.3934258, "volume": 4542058.0}, {"date": "2008-07-21", "close": 14.64269742, "volume": 3811579.0}, {"date": "2008-07-22", "close": 14.94825618, "volume": 2536795.0}, {"date": "2008-07-23", "close": 14.13611316, "volume": 5873461.0}, {"date": "2008-07-24", "close": 13.65365196, "volume": 9225762.0}, {"date": "2008-07-25", "close": 13.9913748, "volume": 7871959.0}, {"date": "2008-07-28", "close": 13.74210318, "volume": 5864933.0}, {"date": "2008-07-29", "close": 14.1521952, "volume": 3696798.0}, {"date": "2008-07-30", "close": 14.32909764, "volume": 3822912.0}, {"date": "2008-07-31", "close": 14.5542462, "volume": 3514856.0}, {"date": "2008-08-01", "close": 14.0315799, "volume": 2007692.0}, {"date": "2008-08-04", "close": 14.3532207, "volume": 2659757.0}, {"date": "2008-08-05", "close": 13.6295289, "volume": 3391266.0}, {"date": "2008-08-06", "close": 13.3078881, "volume": 5533175.0}, {"date": "2008-08-07", "close": 13.40438034, "volume": 3011977.0}, {"date": "2008-08-08", "close": 13.85467746, "volume": 2840924.0}, {"date": "2008-08-11", "close": 13.669734, "volume": 3057904.0}, {"date": "2008-08-12", "close": 13.04253444, "volume": 4772172.0}, {"date": "2008-08-13", "close": 13.669734, "volume": 5104241.0}, {"date": "2008-08-14", "close": 14.40146682, "volume": 3566418.0}, {"date": "2008-08-15", "close": 14.24868744, "volume": 1477339.0}, {"date": "2008-08-18", "close": 14.3130156, "volume": 3104005.0}, {"date": "2008-08-19", "close": 13.59736482, "volume": 2898175.0}, {"date": "2008-08-20", "close": 13.8305544, "volume": 4741243.0}, {"date": "2008-08-21", "close": 14.61857436, "volume": 22618316.0}, {"date": "2008-08-22", "close": 15.1975278, "volume": 7474880.0}, {"date": "2008-08-25", "close": 15.14928168, "volume": 5511168.0}, {"date": "2008-08-26", "close": 15.12515862, "volume": 2387759.0}, {"date": "2008-08-27", "close": 15.5995788, "volume": 7732738.0}, {"date": "2008-08-28", "close": 16.2428604, "volume": 4129817.0}, {"date": "2008-08-29", "close": 16.1624502, "volume": 4683820.0}, {"date": "2008-09-01", "close": 15.80864532, "volume": 2662275.0}, {"date": "2008-09-02", "close": 15.5995788, "volume": 2131493.0}, {"date": "2008-09-03", "close": 14.62661538, "volume": 5997274.0}, {"date": "2008-09-04", "close": 14.17631826, "volume": 6799083.0}, {"date": "2008-09-05", "close": 14.03962092, "volume": 5507907.0}, {"date": "2008-09-08", "close": 15.0769125, "volume": 7375253.0}, {"date": "2008-09-09", "close": 14.96433822, "volume": 8246077.0}, {"date": "2008-09-10", "close": 15.02062536, "volume": 5626781.0}, {"date": "2008-09-11", "close": 14.6346564, "volume": 3373875.0}, {"date": "2008-09-12", "close": 15.57545574, "volume": 3231788.0}, {"date": "2008-09-15", "close": 15.1171176, "volume": 3709518.0}, {"date": "2008-09-16", "close": 14.26476948, "volume": 4605201.0}, {"date": "2008-09-17", "close": 14.473836, "volume": 4332118.0}, {"date": "2008-09-18", "close": 14.2728105, "volume": 6451719.0}, {"date": "2008-09-19", "close": 14.69898456, "volume": 3994333.0}, {"date": "2008-09-22", "close": 14.90001006, "volume": 2310009.0}, {"date": "2008-09-23", "close": 15.0367074, "volume": 2443653.0}, {"date": "2008-09-24", "close": 15.82472736, "volume": 3808118.0}, {"date": "2008-09-25", "close": 16.2428604, "volume": 4211579.0}, {"date": "2008-09-26", "close": 16.0418349, "volume": 4234047.0}, {"date": "2008-09-29", "close": 15.8408094, "volume": 2453426.0}, {"date": "2008-09-30", "close": 15.3583482, "volume": 2976058.0}, {"date": "2008-10-01", "close": 15.3181431, "volume": 2856871.0}, {"date": "2008-10-02", "close": 14.93217414, "volume": 2164650.0}, {"date": "2008-10-03", "close": 14.18435928, "volume": 3168742.0}, {"date": "2008-10-06", "close": 13.8305544, "volume": 3168045.0}, {"date": "2008-10-07", "close": 13.4687085, "volume": 4509489.0}, {"date": "2008-10-08", "close": 12.31080162, "volume": 3467406.0}, {"date": "2008-10-09", "close": 11.3378382, "volume": 6574294.0}, {"date": "2008-10-10", "close": 9.92261868, "volume": 32837462.0}, {"date": "2008-10-13", "close": 9.81808542, "volume": 7271561.0}, {"date": "2008-10-14", "close": 10.855377, "volume": 6527316.0}, {"date": "2008-10-15", "close": 10.3729158, "volume": 5223390.0}, {"date": "2008-10-16", "close": 8.7647118, "volume": 6327148.0}, {"date": "2008-10-17", "close": 8.38678386, "volume": 8475645.0}, {"date": "2008-10-20", "close": 9.1667628, "volume": 6953837.0}, {"date": "2008-10-21", "close": 9.6894291, "volume": 6902080.0}, {"date": "2008-10-22", "close": 9.42407544, "volume": 8816916.0}, {"date": "2008-10-23", "close": 8.75667078, "volume": 4566416.0}, {"date": "2008-10-24", "close": 9.29541912, "volume": 7289211.0}, {"date": "2008-10-27", "close": 9.4481985, "volume": 7822776.0}, {"date": "2008-10-28", "close": 9.3677883, "volume": 4233115.0}, {"date": "2008-10-29", "close": 10.2120954, "volume": 5926154.0}, {"date": "2008-10-30", "close": 11.2172229, "volume": 6486422.0}, {"date": "2008-10-31", "close": 10.84733598, "volume": 8770828.0}, {"date": "2008-11-03", "close": 11.24134596, "volume": 6262414.0}, {"date": "2008-11-04", "close": 11.36196126, "volume": 2469474.0}, {"date": "2008-11-05", "close": 11.97307878, "volume": 5143071.0}, {"date": "2008-11-06", "close": 11.47453554, "volume": 4009194.0}, {"date": "2008-11-07", "close": 11.10464862, "volume": 2354154.0}, {"date": "2008-11-10", "close": 11.53082268, "volume": 2641897.0}, {"date": "2008-11-11", "close": 10.95991026, "volume": 1934480.0}, {"date": "2008-11-12", "close": 11.2172229, "volume": 2407780.0}, {"date": "2008-11-13", "close": 10.4131209, "volume": 2730072.0}, {"date": "2008-11-14", "close": 10.855377, "volume": 3832882.0}, {"date": "2008-11-17", "close": 10.5739413, "volume": 3385634.0}, {"date": "2008-11-18", "close": 10.2523005, "volume": 4181155.0}, {"date": "2008-11-19", "close": 10.30858764, "volume": 4529443.0}, {"date": "2008-11-20", "close": 9.9708648, "volume": 4677573.0}, {"date": "2008-11-21", "close": 10.0914801, "volume": 6285167.0}, {"date": "2008-11-24", "close": 10.453326, "volume": 2617949.0}, {"date": "2008-11-25", "close": 11.70772512, "volume": 5930860.0}, {"date": "2008-11-26", "close": 11.257428, "volume": 2819476.0}, {"date": "2008-11-27", "close": 11.36196126, "volume": 4952607.0}, {"date": "2008-11-28", "close": 12.1419402, "volume": 6469399.0}, {"date": "2008-12-01", "close": 11.57102778, "volume": 2124059.0}, {"date": "2008-12-02", "close": 11.257428, "volume": 2552389.0}, {"date": "2008-12-03", "close": 11.03227944, "volume": 2618076.0}, {"date": "2008-12-04", "close": 10.7347617, "volume": 4579400.0}, {"date": "2008-12-05", "close": 9.7698393, "volume": 5613871.0}, {"date": "2008-12-08", "close": 10.6543515, "volume": 6825092.0}, {"date": "2008-12-09", "close": 10.3729158, "volume": 3812598.0}, {"date": "2008-12-10", "close": 11.1770178, "volume": 4994805.0}, {"date": "2008-12-11", "close": 11.9007096, "volume": 5101891.0}, {"date": "2008-12-12", "close": 11.63535594, "volume": 7720574.0}, {"date": "2008-12-15", "close": 12.06153, "volume": 3240751.0}, {"date": "2008-12-16", "close": 11.71576614, "volume": 4326981.0}, {"date": "2008-12-17", "close": 11.7800943, "volume": 3435031.0}, {"date": "2008-12-18", "close": 11.3378382, "volume": 8913270.0}, {"date": "2008-12-19", "close": 11.49061758, "volume": 7619847.0}, {"date": "2008-12-22", "close": 10.95186924, "volume": 1750751.0}, {"date": "2008-12-23", "close": 11.12877168, "volume": 1242699.0}, {"date": "2008-12-24", "close": 11.38608432, "volume": 1256307.0}, {"date": "2008-12-29", "close": 11.3378382, "volume": 1687754.0}, {"date": "2008-12-30", "close": 11.4182484, "volume": 1967596.0}, {"date": "2008-12-31", "close": 11.95699674, "volume": 1253194.0}, {"date": "2009-01-02", "close": 11.79617634, "volume": 1379558.0}, {"date": "2009-01-05", "close": 11.8605045, "volume": 1519677.0}, {"date": "2009-01-06", "close": 12.17410428, "volume": 1622766.0}, {"date": "2009-01-07", "close": 12.23039142, "volume": 2348910.0}, {"date": "2009-01-08", "close": 11.76401226, "volume": 1703908.0}, {"date": "2009-01-09", "close": 11.63535594, "volume": 1967294.0}, {"date": "2009-01-12", "close": 11.32979718, "volume": 2099312.0}, {"date": "2009-01-13", "close": 11.08052556, "volume": 1892091.0}, {"date": "2009-01-14", "close": 11.32979718, "volume": 2254326.0}, {"date": "2009-01-15", "close": 11.0966076, "volume": 2501700.0}, {"date": "2009-01-16", "close": 11.32175616, "volume": 3429300.0}, {"date": "2009-01-19", "close": 11.84442246, "volume": 1688474.0}, {"date": "2009-01-20", "close": 11.257428, "volume": 4096490.0}, {"date": "2009-01-21", "close": 11.42628942, "volume": 2439745.0}, {"date": "2009-01-22", "close": 11.257428, "volume": 4806186.0}, {"date": "2009-01-23", "close": 10.7749668, "volume": 4607374.0}, {"date": "2009-01-27", "close": 11.22526392, "volume": 5231621.0}, {"date": "2009-01-28", "close": 11.32979718, "volume": 3545418.0}, {"date": "2009-01-29", "close": 11.3780433, "volume": 2058024.0}, {"date": "2009-01-30", "close": 11.55494574, "volume": 3709102.0}, {"date": "2009-02-02", "close": 11.41020738, "volume": 1542477.0}, {"date": "2009-02-03", "close": 11.67556104, "volume": 2763366.0}, {"date": "2009-02-04", "close": 11.32175616, "volume": 2530500.0}, {"date": "2009-02-05", "close": 11.02423842, "volume": 4362258.0}, {"date": "2009-02-06", "close": 11.20918188, "volume": 2475319.0}, {"date": "2009-02-09", "close": 11.37000228, "volume": 2020618.0}, {"date": "2009-02-10", "close": 11.6996841, "volume": 3605799.0}, {"date": "2009-02-11", "close": 11.6996841, "volume": 3116367.0}, {"date": "2009-02-12", "close": 11.9811198, "volume": 4873696.0}, {"date": "2009-02-13", "close": 11.87658654, "volume": 2783031.0}, {"date": "2009-02-16", "close": 12.2625555, "volume": 2556084.0}, {"date": "2009-02-17", "close": 11.7800943, "volume": 2903205.0}, {"date": "2009-02-18", "close": 11.44237146, "volume": 3260642.0}, {"date": "2009-02-19", "close": 11.58710982, "volume": 2864773.0}, {"date": "2009-02-20", "close": 11.70772512, "volume": 7185090.0}, {"date": "2009-02-23", "close": 11.65143798, "volume": 4970592.0}, {"date": "2009-02-24", "close": 11.659479, "volume": 3458035.0}, {"date": "2009-02-25", "close": 11.64339696, "volume": 4620732.0}, {"date": "2009-02-26", "close": 12.06957102, "volume": 8452803.0}, {"date": "2009-02-27", "close": 12.43945794, "volume": 7141018.0}, {"date": "2009-03-02", "close": 12.06153, "volume": 3427477.0}, {"date": "2009-03-03", "close": 11.8605045, "volume": 3569246.0}, {"date": "2009-03-04", "close": 11.64339696, "volume": 4800180.0}, {"date": "2009-03-05", "close": 11.80421736, "volume": 4387579.0}, {"date": "2009-03-06", "close": 12.2223504, "volume": 6661073.0}, {"date": "2009-03-09", "close": 12.64048344, "volume": 4637320.0}, {"date": "2009-03-10", "close": 13.16314974, "volume": 6102180.0}, {"date": "2009-03-11", "close": 12.80130384, "volume": 6394944.0}, {"date": "2009-03-12", "close": 12.865632, "volume": 7839298.0}, {"date": "2009-03-13", "close": 13.76022, "volume": 8118058.0}, {"date": "2009-03-16", "close": 12.819648, "volume": 10841021.0}, {"date": "2009-03-17", "close": 13.202844, "volume": 5376610.0}, {"date": "2009-03-18", "close": 13.403151, "volume": 5820776.0}, {"date": "2009-03-19", "close": 13.368315, "volume": 8563479.0}, {"date": "2009-03-20", "close": 13.49895, "volume": 4147997.0}, {"date": "2009-03-23", "close": 13.899564, "volume": 2158874.0}, {"date": "2009-03-24", "close": 14.047617, "volume": 5440883.0}, {"date": "2009-03-25", "close": 14.744337, "volume": 5149760.0}, {"date": "2009-03-26", "close": 15.083988, "volume": 4551815.0}, {"date": "2009-03-27", "close": 15.214623, "volume": 9833166.0}, {"date": "2009-03-30", "close": 14.578866, "volume": 3077256.0}, {"date": "2009-03-31", "close": 14.674665, "volume": 4837399.0}, {"date": "2009-04-01", "close": 15.057861, "volume": 5651610.0}, {"date": "2009-04-02", "close": 14.735628, "volume": 4841899.0}, {"date": "2009-04-03", "close": 15.188496, "volume": 3399848.0}, {"date": "2009-04-06", "close": 15.023025, "volume": 3168298.0}, {"date": "2009-04-07", "close": 14.8053, "volume": 5641817.0}, {"date": "2009-04-08", "close": 14.404686, "volume": 3001071.0}, {"date": "2009-04-09", "close": 14.45694, "volume": 1979350.0}, {"date": "2009-04-14", "close": 14.700792, "volume": 2973174.0}, {"date": "2009-04-15", "close": 14.613702, "volume": 2339296.0}, {"date": "2009-04-16", "close": 14.71821, "volume": 3012911.0}, {"date": "2009-04-17", "close": 14.326305, "volume": 2502269.0}, {"date": "2009-04-20", "close": 14.657247, "volume": 3847133.0}, {"date": "2009-04-21", "close": 14.10858, "volume": 3352050.0}, {"date": "2009-04-22", "close": 13.829892, "volume": 2677819.0}, {"date": "2009-04-23", "close": 14.36985, "volume": 4788302.0}, {"date": "2009-04-24", "close": 14.239215, "volume": 4294413.0}, {"date": "2009-04-27", "close": 14.483067, "volume": 1881012.0}, {"date": "2009-04-28", "close": 14.213088, "volume": 2248285.0}, {"date": "2009-04-29", "close": 14.335014, "volume": 2240466.0}, {"date": "2009-04-30", "close": 14.300178, "volume": 3068852.0}, {"date": "2009-05-01", "close": 14.186961, "volume": 1849525.0}, {"date": "2009-05-04", "close": 14.883681, "volume": 2672824.0}, {"date": "2009-05-05", "close": 14.726919, "volume": 2223361.0}, {"date": "2009-05-06", "close": 14.404686, "volume": 2236537.0}, {"date": "2009-05-07", "close": 15.15366, "volume": 5995050.0}, {"date": "2009-05-08", "close": 14.883681, "volume": 1787704.0}, {"date": "2009-05-13", "close": 12.601923, "volume": 40876598.0}, {"date": "2009-05-14", "close": 11.739732, "volume": 25944854.0}, {"date": "2009-05-15", "close": 12.305817, "volume": 40906897.0}, {"date": "2009-05-18", "close": 12.36678, "volume": 15852771.0}, {"date": "2009-05-19", "close": 12.854484, "volume": 8173557.0}, {"date": "2009-05-20", "close": 12.88932, "volume": 10909800.0}, {"date": "2009-05-21", "close": 12.828357, "volume": 6651074.0}, {"date": "2009-05-22", "close": 12.349362, "volume": 6374217.0}, {"date": "2009-05-25", "close": 12.445161, "volume": 4572956.0}, {"date": "2009-05-26", "close": 12.410325, "volume": 3701246.0}, {"date": "2009-05-27", "close": 12.601923, "volume": 5290644.0}, {"date": "2009-05-28", "close": 12.532251, "volume": 3949063.0}, {"date": "2009-05-29", "close": 12.71514, "volume": 8051603.0}, {"date": "2009-06-01", "close": 12.932865, "volume": 4477096.0}, {"date": "2009-06-02", "close": 12.97641, "volume": 5983481.0}, {"date": "2009-06-03", "close": 13.002537, "volume": 4424901.0}, {"date": "2009-06-04", "close": 12.601923, "volume": 5453326.0}, {"date": "2009-06-05", "close": 13.0635, "volume": 6677369.0}, {"date": "2009-06-09", "close": 13.115754, "volume": 5772517.0}, {"date": "2009-06-10", "close": 13.603458, "volume": 7483759.0}, {"date": "2009-06-11", "close": 13.446696, "volume": 4587368.0}, {"date": "2009-06-12", "close": 13.054791, "volume": 12077652.0}, {"date": "2009-06-15", "close": 12.924156, "volume": 7072911.0}, {"date": "2009-06-16", "close": 12.297108, "volume": 9522231.0}, {"date": "2009-06-17", "close": 12.358071, "volume": 6797354.0}, {"date": "2009-06-18", "close": 12.80223, "volume": 10681578.0}, {"date": "2009-06-19", "close": 12.958992, "volume": 7263915.0}, {"date": "2009-06-22", "close": 12.80223, "volume": 5936475.0}, {"date": "2009-06-23", "close": 12.305817, "volume": 8123901.0}, {"date": "2009-06-24", "close": 12.201309, "volume": 5443069.0}, {"date": "2009-06-25", "close": 12.331944, "volume": 4340521.0}, {"date": "2009-06-26", "close": 12.567087, "volume": 4729865.0}, {"date": "2009-06-29", "close": 12.54096, "volume": 3621388.0}, {"date": "2009-06-30", "close": 12.749976, "volume": 4092341.0}, {"date": "2009-07-01", "close": 12.567087, "volume": 2792488.0}, {"date": "2009-07-02", "close": 12.532251, "volume": 3945772.0}, {"date": "2009-07-03", "close": 12.297108, "volume": 3866530.0}, {"date": "2009-07-06", "close": 11.809404, "volume": 6103619.0}, {"date": "2009-07-07", "close": 11.522007, "volume": 8116919.0}, {"date": "2009-07-08", "close": 11.295573, "volume": 9807447.0}, {"date": "2009-07-09", "close": 11.49588, "volume": 4788234.0}, {"date": "2009-07-10", "close": 11.58297, "volume": 3302536.0}, {"date": "2009-07-13", "close": 11.339118, "volume": 3678506.0}, {"date": "2009-07-14", "close": 11.661351, "volume": 3817109.0}, {"date": "2009-07-15", "close": 11.818113, "volume": 5255972.0}, {"date": "2009-07-16", "close": 12.122928, "volume": 4018574.0}, {"date": "2009-07-17", "close": 12.305817, "volume": 4105556.0}, {"date": "2009-07-20", "close": 12.619341, "volume": 4224654.0}, {"date": "2009-07-21", "close": 12.723849, "volume": 2753015.0}, {"date": "2009-07-22", "close": 12.906738, "volume": 6351427.0}, {"date": "2009-07-23", "close": 12.758685, "volume": 4358198.0}, {"date": "2009-07-24", "close": 12.706431, "volume": 4940597.0}, {"date": "2009-07-27", "close": 12.80223, "volume": 2891587.0}, {"date": "2009-07-28", "close": 12.776103, "volume": 2944477.0}, {"date": "2009-07-29", "close": 12.62805, "volume": 5487438.0}, {"date": "2009-07-30", "close": 12.532251, "volume": 4080040.0}, {"date": "2009-07-31", "close": 12.645468, "volume": 7768071.0}, {"date": "2009-08-03", "close": 12.80223, "volume": 3055776.0}, {"date": "2009-08-04", "close": 12.776103, "volume": 6686909.0}, {"date": "2009-08-05", "close": 12.706431, "volume": 3837054.0}, {"date": "2009-08-06", "close": 12.758685, "volume": 3591407.0}, {"date": "2009-08-07", "close": 12.793521, "volume": 3178546.0}, {"date": "2009-08-10", "close": 12.697722, "volume": 1998634.0}, {"date": "2009-08-11", "close": 12.62805, "volume": 3196964.0}, {"date": "2009-08-12", "close": 12.523542, "volume": 6309161.0}, {"date": "2009-08-13", "close": 12.941574, "volume": 5819594.0}, {"date": "2009-08-14", "close": 12.837066, "volume": 4447714.0}, {"date": "2009-08-17", "close": 12.62805, "volume": 3228115.0}, {"date": "2009-08-18", "close": 12.62805, "volume": 6111593.0}, {"date": "2009-08-19", "close": 12.810939, "volume": 6177346.0}, {"date": "2009-08-20", "close": 12.758685, "volume": 7953021.0}, {"date": "2009-08-21", "close": 12.985119, "volume": 6930166.0}, {"date": "2009-08-24", "close": 13.603458, "volume": 7482123.0}, {"date": "2009-08-25", "close": 13.403151, "volume": 7587482.0}, {"date": "2009-08-26", "close": 13.455405, "volume": 7423157.0}, {"date": "2009-08-27", "close": 13.542495, "volume": 5961887.0}, {"date": "2009-08-28", "close": 13.838601, "volume": 6928120.0}, {"date": "2009-08-31", "close": 13.76022, "volume": 5371487.0}, {"date": "2009-09-01", "close": 13.742802, "volume": 3323070.0}, {"date": "2009-09-02", "close": 13.446696, "volume": 4671636.0}, {"date": "2009-09-03", "close": 13.368315, "volume": 2488472.0}, {"date": "2009-09-04", "close": 13.516368, "volume": 3434266.0}, {"date": "2009-09-07", "close": 13.32477, "volume": 4520456.0}, {"date": "2009-09-08", "close": 13.289934, "volume": 4407932.0}, {"date": "2009-09-09", "close": 13.176717, "volume": 5478886.0}, {"date": "2009-09-10", "close": 13.629585, "volume": 5684679.0}, {"date": "2009-09-11", "close": 13.829892, "volume": 7018862.0}, {"date": "2009-09-14", "close": 13.32477, "volume": 6804835.0}, {"date": "2009-09-15", "close": 13.281225, "volume": 5355547.0}, {"date": "2009-09-16", "close": 13.533786, "volume": 6232894.0}, {"date": "2009-09-17", "close": 13.472823, "volume": 7906388.0}, {"date": "2009-09-18", "close": 13.525077, "volume": 5143570.0}, {"date": "2009-09-21", "close": 13.298643, "volume": 4143160.0}, {"date": "2009-09-22", "close": 13.133172, "volume": 5708859.0}, {"date": "2009-09-23", "close": 13.194135, "volume": 5414088.0}, {"date": "2009-09-24", "close": 13.159299, "volume": 4495342.0}, {"date": "2009-09-25", "close": 13.0635, "volume": 9996440.0}, {"date": "2009-09-28", "close": 12.863193, "volume": 5054715.0}, {"date": "2009-09-29", "close": 13.107045, "volume": 3753889.0}, {"date": "2009-09-30", "close": 13.23768, "volume": 5209644.0}, {"date": "2009-10-01", "close": 13.220262, "volume": 2950113.0}, {"date": "2009-10-02", "close": 12.871902, "volume": 3220797.0}, {"date": "2009-10-05", "close": 13.011246, "volume": 2003511.0}, {"date": "2009-10-06", "close": 13.124463, "volume": 4263898.0}, {"date": "2009-10-07", "close": 13.281225, "volume": 3191145.0}, {"date": "2009-10-08", "close": 13.263807, "volume": 4297470.0}, {"date": "2009-10-09", "close": 13.168008, "volume": 3126648.0}, {"date": "2009-10-12", "close": 13.15059, "volume": 1938264.0}, {"date": "2009-10-13", "close": 13.107045, "volume": 3616295.0}, {"date": "2009-10-14", "close": 13.377024, "volume": 5346197.0}, {"date": "2009-10-15", "close": 13.533786, "volume": 3984928.0}, {"date": "2009-10-16", "close": 13.603458, "volume": 3748217.0}, {"date": "2009-10-19", "close": 13.281225, "volume": 7016979.0}, {"date": "2009-10-20", "close": 13.620876, "volume": 5423090.0}, {"date": "2009-10-21", "close": 13.716675, "volume": 3508786.0}, {"date": "2009-10-22", "close": 13.638294, "volume": 3814077.0}, {"date": "2009-10-23", "close": 13.542495, "volume": 4929865.0}, {"date": "2009-10-26", "close": 13.446696, "volume": 3138766.0}, {"date": "2009-10-27", "close": 13.298643, "volume": 6212812.0}, {"date": "2009-10-28", "close": 13.342188, "volume": 6175013.0}, {"date": "2009-10-29", "close": 12.97641, "volume": 7164042.0}, {"date": "2009-10-30", "close": 13.15059, "volume": 5502600.0}, {"date": "2009-11-02", "close": 12.88932, "volume": 2737612.0}, {"date": "2009-11-03", "close": 12.854484, "volume": 1616679.0}, {"date": "2009-11-04", "close": 13.037373, "volume": 2932581.0}, {"date": "2009-11-05", "close": 12.97641, "volume": 2570037.0}, {"date": "2009-11-06", "close": 13.011246, "volume": 2585879.0}, {"date": "2009-11-09", "close": 13.32477, "volume": 5011075.0}, {"date": "2009-11-10", "close": 13.490241, "volume": 3828852.0}, {"date": "2009-11-11", "close": 13.525077, "volume": 3371464.0}, {"date": "2009-11-12", "close": 13.32477, "volume": 2666478.0}, {"date": "2009-11-13", "close": 13.211553, "volume": 3586187.0}, {"date": "2009-11-16", "close": 13.394442, "volume": 2256885.0}, {"date": "2009-11-17", "close": 13.272516, "volume": 1791387.0}, {"date": "2009-11-18", "close": 13.0635, "volume": 4817008.0}, {"date": "2009-11-19", "close": 13.080918, "volume": 2687234.0}, {"date": "2009-11-20", "close": 13.080918, "volume": 2635825.0}, {"date": "2009-11-23", "close": 13.072209, "volume": 2311146.0}, {"date": "2009-11-24", "close": 12.863193, "volume": 4389854.0}, {"date": "2009-11-25", "close": 12.915447, "volume": 3686235.0}, {"date": "2009-11-26", "close": 12.88932, "volume": 3130354.0}, {"date": "2009-11-27", "close": 12.479997, "volume": 5500404.0}, {"date": "2009-11-30", "close": 12.819648, "volume": 5803873.0}, {"date": "2009-12-01", "close": 13.011246, "volume": 3572014.0}, {"date": "2009-12-02", "close": 13.080918, "volume": 5169289.0}, {"date": "2009-12-03", "close": 13.194135, "volume": 2631694.0}, {"date": "2009-12-04", "close": 12.97641, "volume": 3304579.0}, {"date": "2009-12-07", "close": 12.845775, "volume": 2695692.0}, {"date": "2009-12-08", "close": 12.784812, "volume": 3080998.0}, {"date": "2009-12-09", "close": 12.45387, "volume": 6348737.0}, {"date": "2009-12-10", "close": 11.835531, "volume": 13665394.0}, {"date": "2009-12-11", "close": 11.974875, "volume": 8568868.0}, {"date": "2009-12-14", "close": 11.809404, "volume": 8146564.0}, {"date": "2009-12-15", "close": 11.852949, "volume": 8348281.0}, {"date": "2009-12-16", "close": 12.079383, "volume": 4961215.0}, {"date": "2009-12-17", "close": 12.070674, "volume": 7343289.0}, {"date": "2009-12-18", "close": 12.114219, "volume": 6923088.0}, {"date": "2009-12-21", "close": 12.027129, "volume": 2167895.0}, {"date": "2009-12-22", "close": 12.114219, "volume": 2829854.0}, {"date": "2009-12-23", "close": 12.218727, "volume": 1878568.0}, {"date": "2009-12-24", "close": 12.183891, "volume": 1265763.0}, {"date": "2009-12-29", "close": 12.262272, "volume": 1477038.0}, {"date": "2009-12-30", "close": 12.1926, "volume": 1699321.0}, {"date": "2009-12-31", "close": 12.270981, "volume": 868147.0}, {"date": "2010-01-04", "close": 12.445161, "volume": 1806073.0}, {"date": "2010-01-05", "close": 12.62805, "volume": 2678445.0}, {"date": "2010-01-06", "close": 12.723849, "volume": 1884403.0}, {"date": "2010-01-07", "close": 12.575796, "volume": 2477736.0}, {"date": "2010-01-08", "close": 12.445161, "volume": 2178397.0}, {"date": "2010-01-11", "close": 12.54096, "volume": 1627836.0}, {"date": "2010-01-12", "close": 12.558378, "volume": 2221041.0}, {"date": "2010-01-13", "close": 12.1926, "volume": 9470195.0}, {"date": "2010-01-14", "close": 12.149055, "volume": 2910278.0}, {"date": "2010-01-15", "close": 11.983584, "volume": 5700388.0}, {"date": "2010-01-18", "close": 12.088092, "volume": 3250963.0}, {"date": "2010-01-19", "close": 11.93133, "volume": 3781149.0}, {"date": "2010-01-20", "close": 11.870367, "volume": 3790615.0}, {"date": "2010-01-21", "close": 11.739732, "volume": 6333236.0}, {"date": "2010-01-22", "close": 11.800695, "volume": 6651083.0}, {"date": "2010-01-25", "close": 11.661351, "volume": 3757861.0}, {"date": "2010-01-27", "close": 11.443626, "volume": 6330835.0}, {"date": "2010-01-28", "close": 11.49588, "volume": 5596818.0}, {"date": "2010-01-29", "close": 11.478462, "volume": 7803343.0}, {"date": "2010-02-01", "close": 11.138811, "volume": 4110459.0}, {"date": "2010-02-02", "close": 11.295573, "volume": 2704859.0}, {"date": "2010-02-03", "close": 11.522007, "volume": 4214409.0}, {"date": "2010-02-04", "close": 11.983584, "volume": 7434151.0}, {"date": "2010-02-05", "close": 11.49588, "volume": 5395833.0}, {"date": "2010-02-08", "close": 11.452335, "volume": 3266300.0}, {"date": "2010-02-09", "close": 11.339118, "volume": 3266006.0}, {"date": "2010-02-10", "close": 11.356536, "volume": 2368991.0}, {"date": "2010-02-11", "close": 11.539425, "volume": 2616999.0}, {"date": "2010-02-12", "close": 11.626515, "volume": 2686536.0}, {"date": "2010-02-15", "close": 11.713605, "volume": 3296858.0}, {"date": "2010-02-16", "close": 11.652642, "volume": 3026794.0}, {"date": "2010-02-17", "close": 11.852949, "volume": 3200609.0}, {"date": "2010-02-18", "close": 11.731023, "volume": 3504950.0}, {"date": "2010-02-19", "close": 11.678769, "volume": 4624298.0}, {"date": "2010-02-22", "close": 11.84424, "volume": 2955710.0}, {"date": "2010-02-23", "close": 12.001002, "volume": 4047430.0}, {"date": "2010-02-24", "close": 11.556843, "volume": 6201831.0}, {"date": "2010-02-25", "close": 11.330409, "volume": 5340671.0}, {"date": "2010-02-26", "close": 11.286864, "volume": 7879543.0}, {"date": "2010-03-01", "close": 11.40879, "volume": 2897652.0}, {"date": "2010-03-02", "close": 11.67006, "volume": 4366181.0}, {"date": "2010-03-03", "close": 11.678769, "volume": 3679836.0}, {"date": "2010-03-04", "close": 11.67006, "volume": 3496522.0}, {"date": "2010-03-05", "close": 11.696187, "volume": 1877325.0}, {"date": "2010-03-08", "close": 12.044547, "volume": 7804441.0}, {"date": "2010-03-09", "close": 12.262272, "volume": 6815544.0}, {"date": "2010-03-10", "close": 12.10551, "volume": 5501851.0}, {"date": "2010-03-11", "close": 12.079383, "volume": 4321911.0}, {"date": "2010-03-12", "close": 12.244854, "volume": 3789277.0}, {"date": "2010-03-15", "close": 12.349362, "volume": 5287878.0}, {"date": "2010-03-16", "close": 12.305817, "volume": 4612663.0}, {"date": "2010-03-17", "close": 12.488706, "volume": 4245291.0}, {"date": "2010-03-18", "close": 12.384198, "volume": 5626153.0}, {"date": "2010-03-19", "close": 12.410325, "volume": 4257870.0}, {"date": "2010-03-22", "close": 12.262272, "volume": 2246911.0}, {"date": "2010-03-23", "close": 12.410325, "volume": 3424410.0}, {"date": "2010-03-24", "close": 12.514833, "volume": 3536679.0}, {"date": "2010-03-25", "close": 12.854484, "volume": 11429731.0}, {"date": "2010-03-26", "close": 12.863193, "volume": 9535075.0}, {"date": "2010-03-29", "close": 12.749976, "volume": 3173853.0}, {"date": "2010-03-30", "close": 12.810939, "volume": 2689856.0}, {"date": "2010-03-31", "close": 12.767394, "volume": 9055545.0}, {"date": "2010-04-01", "close": 12.845775, "volume": 2912061.0}, {"date": "2010-04-06", "close": 12.985119, "volume": 2643163.0}, {"date": "2010-04-07", "close": 12.932865, "volume": 3464261.0}, {"date": "2010-04-08", "close": 12.784812, "volume": 7993551.0}, {"date": "2010-04-09", "close": 12.958992, "volume": 4288942.0}, {"date": "2010-04-12", "close": 12.993828, "volume": 5360281.0}, {"date": "2010-04-13", "close": 12.749976, "volume": 4957960.0}, {"date": "2010-04-14", "close": 12.88932, "volume": 4969723.0}, {"date": "2010-04-15", "close": 12.776103, "volume": 5179006.0}, {"date": "2010-04-16", "close": 12.558378, "volume": 3364276.0}, {"date": "2010-04-19", "close": 12.270981, "volume": 5372608.0}, {"date": "2010-04-20", "close": 12.349362, "volume": 3953232.0}, {"date": "2010-04-21", "close": 12.375489, "volume": 6624895.0}, {"date": "2010-04-22", "close": 12.157764, "volume": 4844099.0}, {"date": "2010-04-23", "close": 12.044547, "volume": 4484849.0}, {"date": "2010-04-27", "close": 12.079383, "volume": 5318056.0}, {"date": "2010-04-28", "close": 11.948748, "volume": 6099088.0}, {"date": "2010-04-29", "close": 11.783277, "volume": 4841128.0}, {"date": "2010-04-30", "close": 12.053256, "volume": 10985910.0}, {"date": "2010-05-03", "close": 11.49588, "volume": 11354753.0}, {"date": "2010-05-04", "close": 11.199774, "volume": 7850033.0}, {"date": "2010-05-05", "close": 11.243319, "volume": 6564606.0}, {"date": "2010-05-06", "close": 11.330409, "volume": 8474679.0}, {"date": "2010-05-07", "close": 10.929795, "volume": 7610157.0}, {"date": "2010-05-10", "close": 11.208483, "volume": 5349910.0}, {"date": "2010-05-11", "close": 11.14752, "volume": 4766523.0}, {"date": "2010-05-12", "close": 11.260737, "volume": 4736605.0}, {"date": "2010-05-13", "close": 11.452335, "volume": 4008992.0}, {"date": "2010-05-14", "close": 11.426208, "volume": 6059569.0}, {"date": "2010-05-17", "close": 11.14752, "volume": 3397132.0}, {"date": "2010-05-18", "close": 11.156229, "volume": 9465447.0}, {"date": "2010-05-19", "close": 10.825287, "volume": 5395660.0}, {"date": "2010-05-20", "close": 10.27662, "volume": 10637656.0}, {"date": "2010-05-21", "close": 10.36371, "volume": 9671966.0}, {"date": "2010-05-24", "close": 10.703361, "volume": 4337869.0}, {"date": "2010-05-25", "close": 10.233075, "volume": 5044183.0}, {"date": "2010-05-26", "close": 10.4508, "volume": 7217911.0}, {"date": "2010-05-27", "close": 10.685943, "volume": 4037154.0}, {"date": "2010-05-28", "close": 10.842705, "volume": 7984697.0}, {"date": "2010-05-31", "close": 10.816578, "volume": 2538550.0}, {"date": "2010-06-01", "close": 11.008176, "volume": 5946576.0}, {"date": "2010-06-02", "close": 10.677234, "volume": 3878810.0}, {"date": "2010-06-03", "close": 11.06043, "volume": 4506680.0}, {"date": "2010-06-04", "close": 11.252028, "volume": 5302765.0}, {"date": "2010-06-07", "close": 10.860123, "volume": 5285231.0}, {"date": "2010-06-08", "close": 11.217192, "volume": 4928596.0}, {"date": "2010-06-09", "close": 11.130102, "volume": 4419086.0}, {"date": "2010-06-10", "close": 11.400081, "volume": 4397264.0}, {"date": "2010-06-11", "close": 11.75715, "volume": 7134927.0}, {"date": "2010-06-15", "close": 11.67006, "volume": 3252655.0}, {"date": "2010-06-16", "close": 11.774568, "volume": 5027584.0}, {"date": "2010-06-17", "close": 11.791986, "volume": 5213604.0}, {"date": "2010-06-18", "close": 11.75715, "volume": 2947903.0}, {"date": "2010-06-21", "close": 11.809404, "volume": 3028721.0}, {"date": "2010-06-22", "close": 11.478462, "volume": 4354172.0}, {"date": "2010-06-23", "close": 11.130102, "volume": 6296649.0}, {"date": "2010-06-24", "close": 11.156229, "volume": 6796269.0}, {"date": "2010-06-25", "close": 11.06043, "volume": 8615650.0}, {"date": "2010-06-28", "close": 11.025594, "volume": 2523913.0}, {"date": "2010-06-29", "close": 10.964631, "volume": 4634911.0}, {"date": "2010-06-30", "close": 10.97334, "volume": 5695484.0}, {"date": "2010-07-01", "close": 10.764324, "volume": 3566935.0}, {"date": "2010-07-02", "close": 10.642398, "volume": 6080170.0}, {"date": "2010-07-05", "close": 10.79916, "volume": 4581424.0}, {"date": "2010-07-06", "close": 10.938504, "volume": 3202457.0}, {"date": "2010-07-07", "close": 10.842705, "volume": 3507666.0}, {"date": "2010-07-08", "close": 11.112684, "volume": 4159432.0}, {"date": "2010-07-09", "close": 12.1926, "volume": 18644991.0}, {"date": "2010-07-12", "close": 12.288399, "volume": 6816709.0}, {"date": "2010-07-13", "close": 12.035838, "volume": 4254119.0}, {"date": "2010-07-14", "close": 12.10551, "volume": 4074453.0}, {"date": "2010-07-15", "close": 11.992293, "volume": 3801965.0}, {"date": "2010-07-16", "close": 11.887785, "volume": 1859977.0}, {"date": "2010-07-19", "close": 11.940039, "volume": 2963754.0}, {"date": "2010-07-20", "close": 12.079383, "volume": 4785151.0}, {"date": "2010-07-21", "close": 11.974875, "volume": 7841712.0}, {"date": "2010-07-22", "close": 11.800695, "volume": 4346328.0}, {"date": "2010-07-23", "close": 12.053256, "volume": 4023693.0}, {"date": "2010-07-26", "close": 12.061965, "volume": 3264097.0}, {"date": "2010-07-27", "close": 12.009711, "volume": 3196183.0}, {"date": "2010-07-28", "close": 12.027129, "volume": 5876373.0}, {"date": "2010-07-29", "close": 11.818113, "volume": 3915227.0}, {"date": "2010-07-30", "close": 11.58297, "volume": 9170255.0}, {"date": "2010-08-02", "close": 11.696187, "volume": 1483351.0}, {"date": "2010-08-03", "close": 11.748441, "volume": 2578064.0}, {"date": "2010-08-04", "close": 11.75715, "volume": 3779811.0}, {"date": "2010-08-05", "close": 11.818113, "volume": 2982375.0}, {"date": "2010-08-06", "close": 11.739732, "volume": 1865824.0}, {"date": "2010-08-09", "close": 11.748441, "volume": 6787470.0}, {"date": "2010-08-10", "close": 11.870367, "volume": 8767011.0}, {"date": "2010-08-11", "close": 12.061965, "volume": 9861281.0}, {"date": "2010-08-12", "close": 11.870367, "volume": 10488195.0}, {"date": "2010-08-13", "close": 12.166473, "volume": 8024159.0}, {"date": "2010-08-16", "close": 12.175182, "volume": 3380064.0}, {"date": "2010-08-17", "close": 12.035838, "volume": 7383418.0}, {"date": "2010-08-18", "close": 12.349362, "volume": 9843439.0}, {"date": "2010-08-19", "close": 12.445161, "volume": 5302794.0}, {"date": "2010-08-20", "close": 12.262272, "volume": 5990511.0}, {"date": "2010-08-23", "close": 12.314526, "volume": 2777399.0}, {"date": "2010-08-24", "close": 12.218727, "volume": 3424885.0}, {"date": "2010-08-25", "close": 12.053256, "volume": 7602438.0}, {"date": "2010-08-26", "close": 12.253563, "volume": 8042015.0}, {"date": "2010-08-27", "close": 12.45387, "volume": 10839288.0}, {"date": "2010-08-30", "close": 12.567087, "volume": 5334870.0}, {"date": "2010-08-31", "close": 12.36678, "volume": 6588755.0}, {"date": "2010-09-01", "close": 12.445161, "volume": 6923995.0}, {"date": "2010-09-02", "close": 12.244854, "volume": 6909101.0}, {"date": "2010-09-03", "close": 12.122928, "volume": 4733863.0}, {"date": "2010-09-06", "close": 12.009711, "volume": 5406234.0}, {"date": "2010-09-07", "close": 12.044547, "volume": 4587067.0}, {"date": "2010-09-08", "close": 11.974875, "volume": 2811280.0}, {"date": "2010-09-09", "close": 11.138811, "volume": 22121721.0}, {"date": "2010-09-10", "close": 10.616271, "volume": 31938279.0}, {"date": "2010-09-13", "close": 10.773033, "volume": 18950705.0}, {"date": "2010-09-14", "close": 11.130102, "volume": 12770813.0}, {"date": "2010-09-15", "close": 11.077848, "volume": 9889568.0}, {"date": "2010-09-16", "close": 11.016885, "volume": 6365171.0}, {"date": "2010-09-17", "close": 11.40879, "volume": 13908053.0}, {"date": "2010-09-20", "close": 11.260737, "volume": 7168833.0}, {"date": "2010-09-21", "close": 11.191065, "volume": 6925938.0}, {"date": "2010-09-22", "close": 11.14752, "volume": 5982981.0}, {"date": "2010-09-23", "close": 11.077848, "volume": 5958948.0}, {"date": "2010-09-24", "close": 11.173647, "volume": 11452824.0}, {"date": "2010-09-27", "close": 11.3217, "volume": 7349840.0}, {"date": "2010-09-28", "close": 11.391372, "volume": 5530839.0}, {"date": "2010-09-29", "close": 11.295573, "volume": 4966860.0}, {"date": "2010-09-30", "close": 11.156229, "volume": 5914927.0}, {"date": "2010-10-01", "close": 11.069139, "volume": 4387011.0}, {"date": "2010-10-04", "close": 11.173647, "volume": 3157961.0}, {"date": "2010-10-05", "close": 10.955922, "volume": 7424780.0}, {"date": "2010-10-06", "close": 10.982049, "volume": 6819297.0}, {"date": "2010-10-07", "close": 11.069139, "volume": 6000194.0}, {"date": "2010-10-08", "close": 11.121393, "volume": 3717410.0}, {"date": "2010-10-11", "close": 11.243319, "volume": 4403824.0}, {"date": "2010-10-12", "close": 11.14752, "volume": 6380589.0}, {"date": "2010-10-13", "close": 11.086557, "volume": 9165361.0}, {"date": "2010-10-14", "close": 11.182356, "volume": 3663089.0}, {"date": "2010-10-15", "close": 11.243319, "volume": 3608858.0}, {"date": "2010-10-18", "close": 11.182356, "volume": 3314811.0}, {"date": "2010-10-19", "close": 11.095266, "volume": 6824116.0}, {"date": "2010-10-20", "close": 10.851414, "volume": 7005944.0}, {"date": "2010-10-21", "close": 10.677234, "volume": 12244229.0}, {"date": "2010-10-22", "close": 10.88625, "volume": 7697258.0}, {"date": "2010-10-25", "close": 11.164938, "volume": 7773053.0}, {"date": "2010-10-26", "close": 11.199774, "volume": 5660227.0}, {"date": "2010-10-27", "close": 10.999467, "volume": 10647066.0}, {"date": "2010-10-28", "close": 11.06043, "volume": 4613097.0}, {"date": "2010-10-29", "close": 10.990758, "volume": 9244282.0}, {"date": "2010-11-01", "close": 11.069139, "volume": 6402040.0}, {"date": "2010-11-02", "close": 11.034303, "volume": 1732533.0}, {"date": "2010-11-03", "close": 11.095266, "volume": 4048797.0}, {"date": "2010-11-04", "close": 11.191065, "volume": 4282472.0}, {"date": "2010-11-05", "close": 11.391372, "volume": 6844270.0}, {"date": "2010-11-08", "close": 11.58297, "volume": 5929252.0}, {"date": "2010-11-09", "close": 11.356536, "volume": 8520892.0}, {"date": "2010-11-10", "close": 11.487171, "volume": 7613431.0}, {"date": "2010-11-11", "close": 11.678769, "volume": 6674711.0}, {"date": "2010-11-12", "close": 11.643933, "volume": 7466802.0}, {"date": "2010-11-15", "close": 11.478462, "volume": 3189258.0}, {"date": "2010-11-16", "close": 11.40879, "volume": 5272388.0}, {"date": "2010-11-17", "close": 11.112684, "volume": 5334639.0}, {"date": "2010-11-18", "close": 11.14752, "volume": 2866316.0}, {"date": "2010-11-19", "close": 11.051721, "volume": 2807600.0}, {"date": "2010-11-22", "close": 11.051721, "volume": 4757081.0}, {"date": "2010-11-23", "close": 10.781742, "volume": 6047252.0}, {"date": "2010-11-24", "close": 10.781742, "volume": 5670361.0}, {"date": "2010-11-25", "close": 10.738197, "volume": 4403524.0}, {"date": "2010-11-26", "close": 10.720779, "volume": 5844674.0}, {"date": "2010-11-29", "close": 10.773033, "volume": 10378144.0}, {"date": "2010-11-30", "close": 10.825287, "volume": 9556313.0}, {"date": "2010-12-01", "close": 10.781742, "volume": 2250297.0}, {"date": "2010-12-02", "close": 10.947213, "volume": 4159914.0}, {"date": "2010-12-03", "close": 10.999467, "volume": 3648039.0}, {"date": "2010-12-06", "close": 11.016885, "volume": 2650013.0}, {"date": "2010-12-07", "close": 11.016885, "volume": 4752432.0}, {"date": "2010-12-08", "close": 10.860123, "volume": 6078394.0}, {"date": "2010-12-09", "close": 10.842705, "volume": 5896051.0}, {"date": "2010-12-10", "close": 10.921086, "volume": 5440674.0}, {"date": "2010-12-13", "close": 10.955922, "volume": 2953047.0}, {"date": "2010-12-14", "close": 11.051721, "volume": 8488206.0}, {"date": "2010-12-15", "close": 10.97334, "volume": 7369936.0}, {"date": "2010-12-16", "close": 11.295573, "volume": 7272456.0}, {"date": "2010-12-20", "close": 11.75715, "volume": 26759611.0}, {"date": "2010-12-21", "close": 11.861658, "volume": 7417902.0}, {"date": "2010-12-22", "close": 11.809404, "volume": 4701071.0}, {"date": "2010-12-23", "close": 11.678769, "volume": 5774270.0}, {"date": "2010-12-24", "close": 11.548134, "volume": 7862550.0}, {"date": "2010-12-29", "close": 11.478462, "volume": 4132045.0}, {"date": "2010-12-30", "close": 11.487171, "volume": 1960885.0}, {"date": "2010-12-31", "close": 11.452335, "volume": 1125570.0}, {"date": "2011-01-04", "close": 11.487171, "volume": 2946339.0}, {"date": "2011-01-05", "close": 11.373954, "volume": 5660508.0}, {"date": "2011-01-06", "close": 11.260737, "volume": 2597157.0}, {"date": "2011-01-07", "close": 11.252028, "volume": 4373160.0}, {"date": "2011-01-10", "close": 11.469753, "volume": 2984441.0}, {"date": "2011-01-11", "close": 11.443626, "volume": 4647352.0}, {"date": "2011-01-12", "close": 11.461044, "volume": 6011202.0}, {"date": "2011-01-13", "close": 11.713605, "volume": 5279139.0}, {"date": "2011-01-14", "close": 11.992293, "volume": 7325865.0}, {"date": "2011-01-17", "close": 12.061965, "volume": 7739793.0}, {"date": "2011-01-18", "close": 12.114219, "volume": 4027832.0}, {"date": "2011-01-19", "close": 12.140346, "volume": 4034701.0}, {"date": "2011-01-20", "close": 11.957457, "volume": 4871709.0}, {"date": "2011-01-21", "close": 11.818113, "volume": 4708259.0}, {"date": "2011-01-24", "close": 11.887785, "volume": 3660499.0}, {"date": "2011-01-25", "close": 11.887785, "volume": 4304532.0}, {"date": "2011-01-27", "close": 11.905203, "volume": 3191494.0}, {"date": "2011-01-28", "close": 11.722314, "volume": 7992980.0}, {"date": "2011-01-31", "close": 11.765859, "volume": 2461796.0}, {"date": "2011-02-01", "close": 11.887785, "volume": 3494720.0}, {"date": "2011-02-02", "close": 12.114219, "volume": 7115614.0}, {"date": "2011-02-03", "close": 12.175182, "volume": 5474943.0}, {"date": "2011-02-04", "close": 12.166473, "volume": 4313529.0}, {"date": "2011-02-07", "close": 12.253563, "volume": 2814539.0}, {"date": "2011-02-08", "close": 12.157764, "volume": 3410958.0}, {"date": "2011-02-09", "close": 12.175182, "volume": 3275489.0}, {"date": "2011-02-10", "close": 12.122928, "volume": 5441555.0}, {"date": "2011-02-11", "close": 12.061965, "volume": 2573976.0}, {"date": "2011-02-14", "close": 12.183891, "volume": 2406145.0}, {"date": "2011-02-15", "close": 12.175182, "volume": 1933504.0}, {"date": "2011-02-16", "close": 12.01842, "volume": 3395195.0}, {"date": "2011-02-17", "close": 12.401616, "volume": 8472858.0}, {"date": "2011-02-18", "close": 12.427743, "volume": 3693748.0}, {"date": "2011-02-21", "close": 12.584505, "volume": 4843816.0}, {"date": "2011-02-22", "close": 12.471288, "volume": 5106416.0}, {"date": "2011-02-23", "close": 12.497415, "volume": 5742697.0}, {"date": "2011-02-24", "close": 12.375489, "volume": 3677648.0}, {"date": "2011-02-25", "close": 12.201309, "volume": 3735169.0}, {"date": "2011-02-28", "close": 12.488706, "volume": 2118970.0}, {"date": "2011-03-01", "close": 12.305817, "volume": 3507911.0}, {"date": "2011-03-02", "close": 12.488706, "volume": 3788871.0}, {"date": "2011-03-03", "close": 12.619341, "volume": 4491348.0}, {"date": "2011-03-04", "close": 12.593214, "volume": 2885783.0}, {"date": "2011-03-07", "close": 12.793521, "volume": 6997873.0}, {"date": "2011-03-08", "close": 12.906738, "volume": 4354367.0}, {"date": "2011-03-09", "close": 12.924156, "volume": 5682629.0}, {"date": "2011-03-10", "close": 12.584505, "volume": 5990776.0}, {"date": "2011-03-11", "close": 12.349362, "volume": 4896360.0}, {"date": "2011-03-14", "close": 12.331944, "volume": 4217981.0}, {"date": "2011-03-15", "close": 12.01842, "volume": 6693894.0}, {"date": "2011-03-16", "close": 12.070674, "volume": 12421419.0}, {"date": "2011-03-17", "close": 12.523542, "volume": 10070847.0}, {"date": "2011-03-18", "close": 13.107045, "volume": 12838784.0}, {"date": "2011-03-21", "close": 13.255098, "volume": 9719522.0}, {"date": "2011-03-22", "close": 12.97641, "volume": 4605228.0}, {"date": "2011-03-23", "close": 13.246389, "volume": 4111890.0}, {"date": "2011-03-24", "close": 13.333479, "volume": 5068334.0}, {"date": "2011-03-25", "close": 13.49895, "volume": 7145159.0}, {"date": "2011-03-28", "close": 13.542495, "volume": 2754716.0}, {"date": "2011-03-29", "close": 13.551204, "volume": 2953054.0}, {"date": "2011-03-30", "close": 13.568622, "volume": 5555260.0}, {"date": "2011-03-31", "close": 13.542495, "volume": 5826048.0}, {"date": "2011-04-01", "close": 13.890855, "volume": 4265958.0}, {"date": "2011-04-04", "close": 13.977945, "volume": 4087341.0}, {"date": "2011-04-05", "close": 13.84731, "volume": 4089234.0}, {"date": "2011-04-06", "close": 13.9344, "volume": 3062574.0}, {"date": "2011-04-07", "close": 14.091162, "volume": 4037582.0}, {"date": "2011-04-08", "close": 14.178252, "volume": 4450745.0}, {"date": "2011-04-11", "close": 14.361141, "volume": 6244383.0}, {"date": "2011-04-12", "close": 13.707966, "volume": 7602740.0}, {"date": "2011-04-13", "close": 13.542495, "volume": 7425726.0}, {"date": "2011-04-14", "close": 13.620876, "volume": 2841710.0}, {"date": "2011-04-15", "close": 13.690548, "volume": 2356856.0}, {"date": "2011-04-18", "close": 13.594749, "volume": 2707571.0}, {"date": "2011-04-19", "close": 13.289934, "volume": 5027651.0}, {"date": "2011-04-20", "close": 13.612167, "volume": 3490408.0}, {"date": "2011-04-21", "close": 13.908273, "volume": 4958929.0}, {"date": "2011-04-27", "close": 13.594749, "volume": 4105577.0}, {"date": "2011-04-28", "close": 13.507659, "volume": 2362070.0}, {"date": "2011-04-29", "close": 13.168008, "volume": 6402262.0}, {"date": "2011-05-02", "close": 13.228971, "volume": 2977358.0}, {"date": "2011-05-03", "close": 13.028664, "volume": 2141826.0}, {"date": "2011-05-04", "close": 12.941574, "volume": 3306566.0}, {"date": "2011-05-05", "close": 13.028664, "volume": 3122624.0}, {"date": "2011-05-06", "close": 12.593214, "volume": 8081213.0}, {"date": "2011-05-09", "close": 12.810939, "volume": 6203529.0}, {"date": "2011-05-10", "close": 12.593214, "volume": 3966690.0}, {"date": "2011-05-11", "close": 12.767394, "volume": 3680951.0}, {"date": "2011-05-12", "close": 12.36678, "volume": 6586556.0}, {"date": "2011-05-13", "close": 12.506124, "volume": 3898161.0}, {"date": "2011-05-16", "close": 12.27969, "volume": 5672931.0}, {"date": "2011-05-17", "close": 12.36678, "volume": 3340734.0}, {"date": "2011-05-18", "close": 12.523542, "volume": 3170568.0}, {"date": "2011-05-19", "close": 12.610632, "volume": 4872992.0}, {"date": "2011-05-20", "close": 12.45387, "volume": 2101580.0}, {"date": "2011-05-23", "close": 12.166473, "volume": 3657900.0}, {"date": "2011-05-24", "close": 12.166473, "volume": 3756765.0}, {"date": "2011-05-25", "close": 12.079383, "volume": 4979286.0}, {"date": "2011-05-26", "close": 12.549669, "volume": 8533779.0}, {"date": "2011-05-27", "close": 12.471288, "volume": 5249916.0}, {"date": "2011-05-30", "close": 12.62805, "volume": 4324093.0}, {"date": "2011-05-31", "close": 12.854484, "volume": 6582908.0}, {"date": "2011-06-01", "close": 12.906738, "volume": 4656271.0}, {"date": "2011-06-02", "close": 12.427743, "volume": 5894468.0}, {"date": "2011-06-03", "close": 12.288399, "volume": 2692984.0}, {"date": "2011-06-06", "close": 12.253563, "volume": 4483486.0}, {"date": "2011-06-07", "close": 12.227436, "volume": 3503778.0}, {"date": "2011-06-08", "close": 11.983584, "volume": 5118209.0}, {"date": "2011-06-09", "close": 12.1926, "volume": 4659760.0}, {"date": "2011-06-10", "close": 12.149055, "volume": 4379179.0}, {"date": "2011-06-14", "close": 12.270981, "volume": 6284829.0}, {"date": "2011-06-15", "close": 12.061965, "volume": 3714044.0}, {"date": "2011-06-16", "close": 11.835531, "volume": 6962585.0}, {"date": "2011-06-17", "close": 11.652642, "volume": 6363000.0}, {"date": "2011-06-20", "close": 11.443626, "volume": 9278312.0}, {"date": "2011-06-21", "close": 11.722314, "volume": 5077297.0}, {"date": "2011-06-22", "close": 11.739732, "volume": 4239294.0}, {"date": "2011-06-23", "close": 11.643933, "volume": 5907497.0}, {"date": "2011-06-24", "close": 11.556843, "volume": 11257397.0}, {"date": "2011-06-27", "close": 11.269446, "volume": 4975099.0}, {"date": "2011-06-28", "close": 11.252028, "volume": 5122009.0}, {"date": "2011-06-29", "close": 11.49588, "volume": 3450801.0}, {"date": "2011-06-30", "close": 11.791986, "volume": 4789118.0}, {"date": "2011-07-01", "close": 11.75715, "volume": 3865920.0}, {"date": "2011-07-04", "close": 11.731023, "volume": 2920945.0}, {"date": "2011-07-05", "close": 11.635224, "volume": 1916670.0}, {"date": "2011-07-06", "close": 11.591679, "volume": 2921797.0}, {"date": "2011-07-07", "close": 11.626515, "volume": 3361317.0}, {"date": "2011-07-08", "close": 11.879076, "volume": 4791932.0}, {"date": "2011-07-11", "close": 11.652642, "volume": 4380920.0}, {"date": "2011-07-12", "close": 11.434917, "volume": 5433295.0}, {"date": "2011-07-13", "close": 11.443626, "volume": 3945159.0}, {"date": "2011-07-14", "close": 11.539425, "volume": 4668951.0}, {"date": "2011-07-15", "close": 11.522007, "volume": 3965190.0}, {"date": "2011-07-18", "close": 11.095266, "volume": 11510760.0}, {"date": "2011-07-19", "close": 11.417499, "volume": 12163193.0}, {"date": "2011-07-20", "close": 11.626515, "volume": 9430899.0}, {"date": "2011-07-21", "close": 11.591679, "volume": 7866126.0}, {"date": "2011-07-22", "close": 11.652642, "volume": 5111524.0}, {"date": "2011-07-25", "close": 11.339118, "volume": 3326684.0}, {"date": "2011-07-26", "close": 11.530716, "volume": 3246023.0}, {"date": "2011-07-27", "close": 11.400081, "volume": 4664193.0}, {"date": "2011-07-28", "close": 11.191065, "volume": 4930731.0}, {"date": "2011-07-29", "close": 11.217192, "volume": 6978172.0}, {"date": "2011-08-01", "close": 11.434917, "volume": 3654145.0}, {"date": "2011-08-02", "close": 11.23461, "volume": 4219877.0}, {"date": "2011-08-03", "close": 11.016885, "volume": 4980750.0}, {"date": "2011-08-04", "close": 10.746906, "volume": 9822705.0}, {"date": "2011-08-05", "close": 10.032768, "volume": 13376250.0}, {"date": "2011-08-08", "close": 9.84117, "volume": 7331244.0}, {"date": "2011-08-09", "close": 9.971805, "volume": 15198515.0}, {"date": "2011-08-10", "close": 10.36371, "volume": 7792144.0}, {"date": "2011-08-11", "close": 10.128567, "volume": 7125354.0}, {"date": "2011-08-12", "close": 10.18953, "volume": 11992581.0}, {"date": "2011-08-15", "close": 10.546599, "volume": 5001506.0}, {"date": "2011-08-16", "close": 10.389837, "volume": 4497464.0}, {"date": "2011-08-17", "close": 10.572726, "volume": 5070443.0}, {"date": "2011-08-18", "close": 10.172112, "volume": 5767806.0}, {"date": "2011-08-19", "close": 9.640863, "volume": 6429207.0}, {"date": "2011-08-22", "close": 9.788916, "volume": 7788302.0}, {"date": "2011-08-23", "close": 10.233075, "volume": 5481040.0}, {"date": "2011-08-24", "close": 9.858588, "volume": 5957764.0}, {"date": "2011-08-25", "close": 10.041477, "volume": 4898311.0}, {"date": "2011-08-26", "close": 10.067604, "volume": 8480920.0}, {"date": "2011-08-29", "close": 10.27662, "volume": 3515347.0}, {"date": "2011-08-30", "close": 10.18953, "volume": 3723987.0}, {"date": "2011-08-31", "close": 10.233075, "volume": 7197682.0}, {"date": "2011-09-01", "close": 10.503054, "volume": 6652054.0}, {"date": "2011-09-02", "close": 10.442091, "volume": 5689556.0}, {"date": "2011-09-05", "close": 9.92826, "volume": 7373365.0}, {"date": "2011-09-06", "close": 9.649572, "volume": 9148635.0}, {"date": "2011-09-07", "close": 10.01535, "volume": 8191129.0}, {"date": "2011-09-08", "close": 10.067604, "volume": 7770119.0}, {"date": "2011-09-09", "close": 10.032768, "volume": 8793860.0}, {"date": "2011-09-12", "close": 9.501519, "volume": 4774778.0}, {"date": "2011-09-13", "close": 9.762789, "volume": 7082007.0}, {"date": "2011-09-14", "close": 9.527646, "volume": 5820575.0}, {"date": "2011-09-15", "close": 9.762789, "volume": 7677977.0}, {"date": "2011-09-16", "close": 9.971805, "volume": 4795292.0}, {"date": "2011-09-19", "close": 9.797625, "volume": 2599380.0}, {"date": "2011-09-20", "close": 9.780207, "volume": 2714792.0}, {"date": "2011-09-21", "close": 10.006641, "volume": 6148407.0}, {"date": "2011-09-22", "close": 9.684408, "volume": 5849627.0}, {"date": "2011-09-23", "close": 9.449265, "volume": 7678730.0}, {"date": "2011-09-26", "close": 9.05736, "volume": 5980231.0}, {"date": "2011-09-27", "close": 9.606027, "volume": 9205112.0}, {"date": "2011-09-28", "close": 9.632154, "volume": 4375367.0}, {"date": "2011-09-29", "close": 9.815043, "volume": 6492562.0}, {"date": "2011-09-30", "close": 9.902133, "volume": 9089216.0}, {"date": "2011-10-03", "close": 9.649572, "volume": 2523423.0}, {"date": "2011-10-04", "close": 9.475392, "volume": 5009002.0}, {"date": "2011-10-05", "close": 9.893424, "volume": 5483169.0}, {"date": "2011-10-06", "close": 10.10244, "volume": 8548110.0}, {"date": "2011-10-07", "close": 10.468218, "volume": 7364537.0}, {"date": "2011-10-10", "close": 10.738197, "volume": 4189815.0}, {"date": "2011-10-11", "close": 11.025594, "volume": 8269889.0}, {"date": "2011-10-12", "close": 10.877541, "volume": 10586293.0}, {"date": "2011-10-13", "close": 11.14752, "volume": 6999313.0}, {"date": "2011-10-14", "close": 10.842705, "volume": 4315664.0}, {"date": "2011-10-17", "close": 10.921086, "volume": 3781410.0}, {"date": "2011-10-18", "close": 10.642398, "volume": 2954354.0}, {"date": "2011-10-19", "close": 10.746906, "volume": 5477539.0}, {"date": "2011-10-20", "close": 10.511763, "volume": 3062022.0}, {"date": "2011-10-21", "close": 10.555308, "volume": 3094742.0}, {"date": "2011-10-24", "close": 10.921086, "volume": 3732700.0}, {"date": "2011-10-25", "close": 10.825287, "volume": 3773661.0}, {"date": "2011-10-26", "close": 10.842705, "volume": 3345394.0}, {"date": "2011-10-27", "close": 11.591679, "volume": 8907124.0}, {"date": "2011-10-28", "close": 11.49588, "volume": 12123272.0}, {"date": "2011-10-31", "close": 11.286864, "volume": 3955371.0}, {"date": "2011-11-01", "close": 11.156229, "volume": 3394390.0}, {"date": "2011-11-02", "close": 10.929795, "volume": 5382429.0}, {"date": "2011-11-03", "close": 11.043012, "volume": 10378055.0}, {"date": "2011-11-04", "close": 11.426208, "volume": 4192349.0}, {"date": "2011-11-07", "close": 11.365245, "volume": 4259932.0}, {"date": "2011-11-08", "close": 11.49588, "volume": 3087183.0}, {"date": "2011-11-09", "close": 11.696187, "volume": 4955159.0}, {"date": "2011-11-10", "close": 11.478462, "volume": 3947205.0}, {"date": "2011-11-11", "close": 11.809404, "volume": 3884131.0}, {"date": "2011-11-14", "close": 11.704896, "volume": 3326163.0}, {"date": "2011-11-15", "close": 11.678769, "volume": 3357500.0}, {"date": "2011-11-16", "close": 11.417499, "volume": 2431736.0}, {"date": "2011-11-17", "close": 11.443626, "volume": 4008491.0}, {"date": "2011-11-18", "close": 11.217192, "volume": 2869504.0}, {"date": "2011-11-21", "close": 11.112684, "volume": 2532147.0}, {"date": "2011-11-22", "close": 10.947213, "volume": 5515239.0}, {"date": "2011-11-23", "close": 10.738197, "volume": 4157325.0}, {"date": "2011-11-24", "close": 10.694652, "volume": 4747813.0}, {"date": "2011-11-25", "close": 10.738197, "volume": 5767785.0}, {"date": "2011-11-28", "close": 11.025594, "volume": 4405073.0}, {"date": "2011-11-29", "close": 11.164938, "volume": 3399905.0}, {"date": "2011-11-30", "close": 11.391372, "volume": 8500420.0}, {"date": "2011-12-01", "close": 11.539425, "volume": 6640960.0}, {"date": "2011-12-02", "close": 11.713605, "volume": 3652977.0}, {"date": "2011-12-05", "close": 11.791986, "volume": 4853971.0}, {"date": "2011-12-06", "close": 11.635224, "volume": 2964153.0}, {"date": "2011-12-07", "close": 11.774568, "volume": 2668643.0}, {"date": "2011-12-08", "close": 11.3217, "volume": 9499180.0}, {"date": "2011-12-09", "close": 11.156229, "volume": 3753163.0}, {"date": "2011-12-12", "close": 11.513298, "volume": 3058119.0}, {"date": "2011-12-13", "close": 11.330409, "volume": 3155361.0}, {"date": "2011-12-14", "close": 11.23461, "volume": 4128666.0}, {"date": "2011-12-15", "close": 10.990758, "volume": 9350595.0}, {"date": "2011-12-16", "close": 11.016885, "volume": 4607652.0}, {"date": "2011-12-19", "close": 10.607562, "volume": 7334800.0}, {"date": "2011-12-20", "close": 10.616271, "volume": 5114951.0}, {"date": "2011-12-21", "close": 10.88625, "volume": 3298949.0}, {"date": "2011-12-22", "close": 10.781742, "volume": 3175117.0}, {"date": "2011-12-23", "close": 10.764324, "volume": 5808278.0}, {"date": "2011-12-28", "close": 10.694652, "volume": 1317349.0}, {"date": "2011-12-29", "close": 10.729488, "volume": 1210246.0}, {"date": "2011-12-30", "close": 10.659816, "volume": 1263980.0}, {"date": "2012-01-03", "close": 10.746906, "volume": 1346249.0}, {"date": "2012-01-04", "close": 11.016885, "volume": 3137607.0}, {"date": "2012-01-05", "close": 10.694652, "volume": 3346507.0}, {"date": "2012-01-06", "close": 10.651107, "volume": 4927082.0}, {"date": "2012-01-09", "close": 10.668525, "volume": 4652348.0}, {"date": "2012-01-10", "close": 10.999467, "volume": 3798661.0}, {"date": "2012-01-11", "close": 11.095266, "volume": 4650285.0}, {"date": "2012-01-12", "close": 11.103975, "volume": 2271536.0}, {"date": "2012-01-13", "close": 11.191065, "volume": 2786703.0}, {"date": "2012-01-16", "close": 11.156229, "volume": 2128874.0}, {"date": "2012-01-17", "close": 11.504589, "volume": 4901724.0}, {"date": "2012-01-18", "close": 11.504589, "volume": 4364934.0}, {"date": "2012-01-19", "close": 11.539425, "volume": 5079815.0}, {"date": "2012-01-20", "close": 11.696187, "volume": 3688061.0}, {"date": "2012-01-23", "close": 11.818113, "volume": 3850861.0}, {"date": "2012-01-24", "close": 11.826822, "volume": 3315138.0}, {"date": "2012-01-25", "close": 11.870367, "volume": 5202114.0}, {"date": "2012-01-27", "close": 11.739732, "volume": 4021454.0}, {"date": "2012-01-30", "close": 11.783277, "volume": 2503532.0}, {"date": "2012-01-31", "close": 11.722314, "volume": 3057193.0}, {"date": "2012-02-01", "close": 11.600388, "volume": 5373298.0}, {"date": "2012-02-02", "close": 11.896494, "volume": 5672361.0}, {"date": "2012-02-03", "close": 11.913912, "volume": 2842081.0}, {"date": "2012-02-06", "close": 11.896494, "volume": 3045231.0}, {"date": "2012-02-07", "close": 11.983584, "volume": 2819364.0}, {"date": "2012-02-08", "close": 12.1926, "volume": 4318093.0}, {"date": "2012-02-09", "close": 12.244854, "volume": 7040499.0}, {"date": "2012-02-10", "close": 12.096801, "volume": 4012678.0}, {"date": "2012-02-13", "close": 12.166473, "volume": 1413198.0}, {"date": "2012-02-14", "close": 12.009711, "volume": 3406187.0}, {"date": "2012-02-15", "close": 12.035838, "volume": 3780736.0}, {"date": "2012-02-16", "close": 11.800695, "volume": 3496484.0}, {"date": "2012-02-17", "close": 11.809404, "volume": 2386635.0}, {"date": "2012-02-20", "close": 12.1926, "volume": 4586608.0}, {"date": "2012-02-21", "close": 12.297108, "volume": 3468189.0}, {"date": "2012-02-22", "close": 12.462579, "volume": 3737712.0}, {"date": "2012-02-23", "close": 12.427743, "volume": 3850049.0}, {"date": "2012-02-24", "close": 12.253563, "volume": 9391187.0}, {"date": "2012-02-27", "close": 12.1926, "volume": 3158488.0}, {"date": "2012-02-28", "close": 12.210018, "volume": 3318427.0}, {"date": "2012-02-29", "close": 12.558378, "volume": 6947461.0}, {"date": "2012-03-01", "close": 12.096801, "volume": 6021052.0}, {"date": "2012-03-02", "close": 11.913912, "volume": 4623969.0}, {"date": "2012-03-05", "close": 11.826822, "volume": 5295213.0}, {"date": "2012-03-06", "close": 11.765859, "volume": 6559897.0}, {"date": "2012-03-07", "close": 11.84424, "volume": 6131597.0}, {"date": "2012-03-08", "close": 12.314526, "volume": 9559566.0}, {"date": "2012-03-09", "close": 12.523542, "volume": 6272601.0}, {"date": "2012-03-12", "close": 12.610632, "volume": 5176877.0}, {"date": "2012-03-13", "close": 12.54096, "volume": 6176521.0}, {"date": "2012-03-14", "close": 12.689013, "volume": 5071379.0}, {"date": "2012-03-15", "close": 12.697722, "volume": 6541339.0}, {"date": "2012-03-16", "close": 12.593214, "volume": 5768014.0}, {"date": "2012-03-19", "close": 12.654177, "volume": 2684190.0}, {"date": "2012-03-20", "close": 12.636759, "volume": 2371257.0}, {"date": "2012-03-21", "close": 12.523542, "volume": 2459863.0}, {"date": "2012-03-22", "close": 12.549669, "volume": 2656729.0}, {"date": "2012-03-23", "close": 12.436452, "volume": 2423298.0}, {"date": "2012-03-26", "close": 12.392907, "volume": 1724714.0}, {"date": "2012-03-27", "close": 12.497415, "volume": 2804515.0}, {"date": "2012-03-28", "close": 12.584505, "volume": 4310780.0}, {"date": "2012-03-29", "close": 12.549669, "volume": 2529511.0}, {"date": "2012-03-30", "close": 12.401616, "volume": 7129937.0}, {"date": "2012-04-02", "close": 12.445161, "volume": 3459789.0}, {"date": "2012-04-03", "close": 12.558378, "volume": 3230009.0}, {"date": "2012-04-04", "close": 12.479997, "volume": 1641253.0}, {"date": "2012-04-05", "close": 12.349362, "volume": 2942431.0}, {"date": "2012-04-10", "close": 12.262272, "volume": 2442373.0}, {"date": "2012-04-11", "close": 12.035838, "volume": 3293715.0}, {"date": "2012-04-12", "close": 12.1926, "volume": 2388123.0}, {"date": "2012-04-13", "close": 12.1926, "volume": 2396804.0}, {"date": "2012-04-16", "close": 12.1926, "volume": 1977753.0}, {"date": "2012-04-17", "close": 12.10551, "volume": 2357051.0}, {"date": "2012-04-18", "close": 12.1926, "volume": 3320417.0}, {"date": "2012-04-19", "close": 12.227436, "volume": 4556284.0}, {"date": "2012-04-20", "close": 12.270981, "volume": 2703772.0}, {"date": "2012-04-23", "close": 12.088092, "volume": 3662819.0}, {"date": "2012-04-24", "close": 11.974875, "volume": 4959510.0}, {"date": "2012-04-26", "close": 12.149055, "volume": 3044972.0}, {"date": "2012-04-27", "close": 12.175182, "volume": 4184192.0}, {"date": "2012-04-30", "close": 12.210018, "volume": 1823866.0}, {"date": "2012-05-01", "close": 12.218727, "volume": 3653586.0}, {"date": "2012-05-02", "close": 12.331944, "volume": 2814943.0}, {"date": "2012-05-03", "close": 12.288399, "volume": 2150339.0}, {"date": "2012-05-04", "close": 11.922621, "volume": 7572915.0}, {"date": "2012-05-07", "close": 11.400081, "volume": 6934143.0}, {"date": "2012-05-08", "close": 11.382663, "volume": 5033092.0}, {"date": "2012-05-09", "close": 11.260737, "volume": 4835154.0}, {"date": "2012-05-10", "close": 11.260737, "volume": 4459521.0}, {"date": "2012-05-11", "close": 11.199774, "volume": 2141496.0}, {"date": "2012-05-14", "close": 11.051721, "volume": 3211942.0}, {"date": "2012-05-15", "close": 10.929795, "volume": 4206695.0}, {"date": "2012-05-16", "close": 10.694652, "volume": 3668807.0}, {"date": "2012-05-17", "close": 10.773033, "volume": 4281783.0}, {"date": "2012-05-18", "close": 10.415964, "volume": 4969616.0}, {"date": "2012-05-21", "close": 10.4508, "volume": 2310210.0}, {"date": "2012-05-22", "close": 10.720779, "volume": 3290730.0}, {"date": "2012-05-23", "close": 10.520472, "volume": 4647394.0}, {"date": "2012-05-24", "close": 10.381128, "volume": 3664062.0}, {"date": "2012-05-25", "close": 10.27662, "volume": 3566140.0}, {"date": "2012-05-28", "close": 10.468218, "volume": 2465011.0}, {"date": "2012-05-29", "close": 10.746906, "volume": 5738634.0}, {"date": "2012-05-30", "close": 10.607562, "volume": 3845049.0}, {"date": "2012-05-31", "close": 10.442091, "volume": 8101478.0}, {"date": "2012-06-01", "close": 10.206948, "volume": 3481014.0}, {"date": "2012-06-04", "close": 9.771498, "volume": 4884374.0}, {"date": "2012-06-05", "close": 10.137276, "volume": 5525045.0}, {"date": "2012-06-06", "close": 10.224366, "volume": 3922951.0}, {"date": "2012-06-07", "close": 10.424673, "volume": 4255688.0}, {"date": "2012-06-08", "close": 10.320165, "volume": 7117775.0}, {"date": "2012-06-12", "close": 10.294038, "volume": 5455476.0}, {"date": "2012-06-13", "close": 10.215657, "volume": 2182879.0}, {"date": "2012-06-14", "close": 10.085022, "volume": 2338449.0}, {"date": "2012-06-15", "close": 10.119858, "volume": 3363469.0}, {"date": "2012-06-18", "close": 10.468218, "volume": 3558800.0}, {"date": "2012-06-19", "close": 10.398546, "volume": 3078511.0}, {"date": "2012-06-20", "close": 10.53789, "volume": 5112807.0}, {"date": "2012-06-21", "close": 10.076313, "volume": 6569286.0}, {"date": "2012-06-22", "close": 9.858588, "volume": 4687803.0}, {"date": "2012-06-25", "close": 9.788916, "volume": 3244587.0}, {"date": "2012-06-26", "close": 9.649572, "volume": 3507334.0}, {"date": "2012-06-27", "close": 9.614736, "volume": 8407960.0}, {"date": "2012-06-28", "close": 9.100905, "volume": 11190638.0}, {"date": "2012-06-29", "close": 9.275085, "volume": 10006942.0}, {"date": "2012-07-02", "close": 9.501519, "volume": 4489320.0}, {"date": "2012-07-03", "close": 9.31863, "volume": 3666003.0}, {"date": "2012-07-04", "close": 9.510228, "volume": 4437422.0}, {"date": "2012-07-05", "close": 9.536355, "volume": 3170766.0}, {"date": "2012-07-06", "close": 9.309921, "volume": 2563409.0}, {"date": "2012-07-09", "close": 9.214122, "volume": 1889181.0}, {"date": "2012-07-10", "close": 9.187995, "volume": 1837647.0}, {"date": "2012-07-11", "close": 9.161868, "volume": 3032463.0}, {"date": "2012-07-12", "close": 9.05736, "volume": 2880726.0}, {"date": "2012-07-13", "close": 9.031233, "volume": 2665419.0}, {"date": "2012-07-16", "close": 8.996397, "volume": 2416329.0}, {"date": "2012-07-17", "close": 9.05736, "volume": 3598987.0}, {"date": "2012-07-18", "close": 8.79609, "volume": 5133577.0}, {"date": "2012-07-19", "close": 9.309921, "volume": 5536769.0}, {"date": "2012-07-20", "close": 9.187995, "volume": 4985451.0}, {"date": "2012-07-23", "close": 8.918016, "volume": 3929954.0}, {"date": "2012-07-24", "close": 8.987688, "volume": 3605822.0}, {"date": "2012-07-25", "close": 8.97027, "volume": 2834030.0}, {"date": "2012-07-26", "close": 9.161868, "volume": 6869009.0}, {"date": "2012-07-27", "close": 9.301212, "volume": 7456107.0}, {"date": "2012-07-30", "close": 9.275085, "volume": 6246790.0}, {"date": "2012-07-31", "close": 9.362175, "volume": 4780250.0}, {"date": "2012-08-01", "close": 9.344757, "volume": 3644687.0}, {"date": "2012-08-02", "close": 9.40572, "volume": 4627288.0}, {"date": "2012-08-03", "close": 9.266376, "volume": 2086088.0}, {"date": "2012-08-06", "close": 9.397011, "volume": 1478125.0}, {"date": "2012-08-07", "close": 9.606027, "volume": 2739805.0}, {"date": "2012-08-08", "close": 9.719244, "volume": 7507759.0}, {"date": "2012-08-09", "close": 9.797625, "volume": 3214906.0}, {"date": "2012-08-10", "close": 9.788916, "volume": 2887362.0}, {"date": "2012-08-13", "close": 9.902133, "volume": 2705226.0}, {"date": "2012-08-14", "close": 9.919551, "volume": 2477527.0}, {"date": "2012-08-15", "close": 9.771498, "volume": 3614952.0}, {"date": "2012-08-16", "close": 9.945678, "volume": 3458345.0}, {"date": "2012-08-17", "close": 10.259202, "volume": 5658729.0}, {"date": "2012-08-20", "close": 10.320165, "volume": 3620223.0}, {"date": "2012-08-21", "close": 10.503054, "volume": 3970237.0}, {"date": "2012-08-22", "close": 10.145985, "volume": 5239768.0}, {"date": "2012-08-23", "close": 10.206948, "volume": 2360920.0}, {"date": "2012-08-24", "close": 10.085022, "volume": 2412236.0}, {"date": "2012-08-27", "close": 9.989223, "volume": 3539858.0}, {"date": "2012-08-28", "close": 10.041477, "volume": 2143484.0}, {"date": "2012-08-29", "close": 10.058895, "volume": 2311023.0}, {"date": "2012-08-30", "close": 9.719244, "volume": 4721725.0}, {"date": "2012-08-31", "close": 9.780207, "volume": 6054508.0}, {"date": "2012-09-03", "close": 9.797625, "volume": 3248250.0}, {"date": "2012-09-04", "close": 9.963096, "volume": 3849987.0}, {"date": "2012-09-05", "close": 9.849879, "volume": 3142509.0}, {"date": "2012-09-06", "close": 10.145985, "volume": 4710599.0}, {"date": "2012-09-07", "close": 10.206948, "volume": 3384770.0}, {"date": "2012-09-10", "close": 10.18953, "volume": 1814550.0}, {"date": "2012-09-11", "close": 10.145985, "volume": 1631634.0}, {"date": "2012-09-12", "close": 10.250493, "volume": 2647823.0}, {"date": "2012-09-13", "close": 10.259202, "volume": 1806589.0}, {"date": "2012-09-14", "close": 10.407255, "volume": 4098535.0}, {"date": "2012-09-17", "close": 10.468218, "volume": 3162045.0}, {"date": "2012-09-18", "close": 10.398546, "volume": 2675238.0}, {"date": "2012-09-19", "close": 10.285329, "volume": 6146752.0}, {"date": "2012-09-20", "close": 9.954387, "volume": 8897333.0}, {"date": "2012-09-21", "close": 10.006641, "volume": 4644929.0}, {"date": "2012-09-24", "close": 9.971805, "volume": 3871067.0}, {"date": "2012-09-25", "close": 9.919551, "volume": 1799151.0}, {"date": "2012-09-26", "close": 9.762789, "volume": 2777960.0}, {"date": "2012-09-27", "close": 9.823752, "volume": 2984673.0}, {"date": "2012-09-28", "close": 9.893424, "volume": 5846169.0}, {"date": "2012-10-01", "close": 9.823752, "volume": 1659041.0}, {"date": "2012-10-02", "close": 10.058895, "volume": 3719096.0}, {"date": "2012-10-03", "close": 10.041477, "volume": 1888992.0}, {"date": "2012-10-04", "close": 10.024059, "volume": 3851292.0}, {"date": "2012-10-05", "close": 10.111149, "volume": 2404511.0}, {"date": "2012-10-08", "close": 10.10244, "volume": 1397569.0}, {"date": "2012-10-09", "close": 10.154694, "volume": 1972880.0}, {"date": "2012-10-10", "close": 10.154694, "volume": 3112346.0}, {"date": "2012-10-11", "close": 10.093731, "volume": 1862516.0}, {"date": "2012-10-12", "close": 10.076313, "volume": 1999433.0}, {"date": "2012-10-15", "close": 10.093731, "volume": 1926932.0}, {"date": "2012-10-16", "close": 10.067604, "volume": 2897028.0}, {"date": "2012-10-17", "close": 10.27662, "volume": 4288855.0}, {"date": "2012-10-18", "close": 10.267911, "volume": 3952311.0}, {"date": "2012-10-19", "close": 10.442091, "volume": 3410544.0}, {"date": "2012-10-22", "close": 10.398546, "volume": 2565785.0}, {"date": "2012-10-23", "close": 10.398546, "volume": 2783295.0}, {"date": "2012-10-24", "close": 10.224366, "volume": 3119266.0}, {"date": "2012-10-25", "close": 10.154694, "volume": 2001458.0}, {"date": "2012-10-26", "close": 10.032768, "volume": 5059196.0}, {"date": "2012-10-29", "close": 9.997932, "volume": 1779046.0}, {"date": "2012-10-30", "close": 9.997932, "volume": 1920697.0}, {"date": "2012-10-31", "close": 10.024059, "volume": 2791314.0}, {"date": "2012-11-01", "close": 9.884715, "volume": 2885343.0}, {"date": "2012-11-02", "close": 9.849879, "volume": 3533240.0}, {"date": "2012-11-05", "close": 9.902133, "volume": 2298262.0}, {"date": "2012-11-06", "close": 9.884715, "volume": 1610471.0}, {"date": "2012-11-07", "close": 9.893424, "volume": 1832721.0}, {"date": "2012-11-08", "close": 9.815043, "volume": 2306625.0}, {"date": "2012-11-09", "close": 9.815043, "volume": 2693282.0}, {"date": "2012-11-12", "close": 9.597318, "volume": 3813935.0}, {"date": "2012-11-13", "close": 9.397011, "volume": 4035664.0}, {"date": "2012-11-14", "close": 9.161868, "volume": 6385749.0}, {"date": "2012-11-15", "close": 9.248958, "volume": 5365376.0}, {"date": "2012-11-16", "close": 9.475392, "volume": 4037509.0}, {"date": "2012-11-19", "close": 9.84117, "volume": 5398365.0}, {"date": "2012-11-20", "close": 9.762789, "volume": 2858890.0}, {"date": "2012-11-21", "close": 9.527646, "volume": 3466033.0}, {"date": "2012-11-22", "close": 9.623445, "volume": 2562136.0}, {"date": "2012-11-23", "close": 9.527646, "volume": 4575926.0}, {"date": "2012-11-26", "close": 9.66699, "volume": 2891480.0}, {"date": "2012-11-27", "close": 9.701826, "volume": 3855557.0}, {"date": "2012-11-28", "close": 9.5799, "volume": 2649718.0}, {"date": "2012-11-29", "close": 9.518937, "volume": 5154769.0}, {"date": "2012-11-30", "close": 9.701826, "volume": 7200433.0}, {"date": "2012-12-03", "close": 9.727953, "volume": 1909923.0}, {"date": "2012-12-04", "close": 9.632154, "volume": 2478479.0}, {"date": "2012-12-05", "close": 9.536355, "volume": 4685117.0}, {"date": "2012-12-06", "close": 9.475392, "volume": 6731660.0}, {"date": "2012-12-07", "close": 9.614736, "volume": 8708103.0}, {"date": "2012-12-10", "close": 9.623445, "volume": 5602404.0}, {"date": "2012-12-11", "close": 9.632154, "volume": 5236499.0}, {"date": "2012-12-12", "close": 9.693117, "volume": 5923584.0}, {"date": "2012-12-13", "close": 9.719244, "volume": 6018068.0}, {"date": "2012-12-14", "close": 9.597318, "volume": 5538937.0}, {"date": "2012-12-17", "close": 9.449265, "volume": 8390694.0}, {"date": "2012-12-18", "close": 9.397011, "volume": 7317842.0}, {"date": "2012-12-19", "close": 9.475392, "volume": 5344960.0}, {"date": "2012-12-20", "close": 9.336048, "volume": 7302210.0}, {"date": "2012-12-21", "close": 9.49281, "volume": 9510456.0}, {"date": "2012-12-24", "close": 9.545064, "volume": 1048879.0}, {"date": "2012-12-27", "close": 9.5799, "volume": 1553378.0}, {"date": "2012-12-28", "close": 9.66699, "volume": 2376134.0}, {"date": "2012-12-31", "close": 9.66699, "volume": 1774531.0}, {"date": "2013-01-02", "close": 9.675699, "volume": 2262362.0}, {"date": "2013-01-03", "close": 9.902133, "volume": 2553138.0}, {"date": "2013-01-04", "close": 9.84117, "volume": 1638922.0}, {"date": "2013-01-07", "close": 9.788916, "volume": 2477983.0}, {"date": "2013-01-08", "close": 9.867297, "volume": 3322850.0}, {"date": "2013-01-09", "close": 9.876006, "volume": 2767199.0}, {"date": "2013-01-10", "close": 9.997932, "volume": 3360121.0}, {"date": "2013-01-11", "close": 10.01535, "volume": 3204844.0}, {"date": "2013-01-14", "close": 10.067604, "volume": 1926770.0}, {"date": "2013-01-15", "close": 10.215657, "volume": 4744779.0}, {"date": "2013-01-16", "close": 10.137276, "volume": 3745208.0}, {"date": "2013-01-17", "close": 10.206948, "volume": 4545410.0}, {"date": "2013-01-18", "close": 10.259202, "volume": 2809855.0}, {"date": "2013-01-21", "close": 10.224366, "volume": 2955016.0}, {"date": "2013-01-22", "close": 10.233075, "volume": 3042285.0}, {"date": "2013-01-23", "close": 10.320165, "volume": 4093292.0}, {"date": "2013-01-24", "close": 10.328874, "volume": 3662433.0}, {"date": "2013-01-25", "close": 10.320165, "volume": 3499481.0}, {"date": "2013-01-29", "close": 10.294038, "volume": 3335708.0}, {"date": "2013-01-30", "close": 10.572726, "volume": 8494423.0}, {"date": "2013-01-31", "close": 10.415964, "volume": 5060289.0}, {"date": "2013-02-01", "close": 10.36371, "volume": 4081459.0}, {"date": "2013-02-04", "close": 10.424673, "volume": 2893516.0}, {"date": "2013-02-05", "close": 10.328874, "volume": 2821215.0}, {"date": "2013-02-06", "close": 10.53789, "volume": 5575362.0}, {"date": "2013-02-07", "close": 10.572726, "volume": 2275066.0}, {"date": "2013-02-08", "close": 10.694652, "volume": 2900597.0}, {"date": "2013-02-11", "close": 10.651107, "volume": 2152535.0}, {"date": "2013-02-12", "close": 10.581435, "volume": 4298507.0}, {"date": "2013-02-13", "close": 10.590144, "volume": 2900936.0}, {"date": "2013-02-14", "close": 10.842705, "volume": 5609948.0}, {"date": "2013-02-15", "close": 10.851414, "volume": 3553974.0}, {"date": "2013-02-18", "close": 10.816578, "volume": 3461131.0}, {"date": "2013-02-19", "close": 10.982049, "volume": 3266540.0}, {"date": "2013-02-20", "close": 11.043012, "volume": 4305396.0}, {"date": "2013-02-21", "close": 10.36371, "volume": 9832051.0}, {"date": "2013-02-22", "close": 10.494345, "volume": 8270734.0}, {"date": "2013-02-25", "close": 10.825287, "volume": 4423571.0}, {"date": "2013-02-26", "close": 11.034303, "volume": 5600156.0}, {"date": "2013-02-27", "close": 11.434917, "volume": 6206939.0}, {"date": "2013-02-28", "close": 11.678769, "volume": 6669383.0}, {"date": "2013-03-01", "close": 11.539425, "volume": 8403184.0}, {"date": "2013-03-04", "close": 11.304282, "volume": 4048570.0}, {"date": "2013-03-05", "close": 11.417499, "volume": 3215234.0}, {"date": "2013-03-06", "close": 11.574261, "volume": 2865733.0}, {"date": "2013-03-07", "close": 11.504589, "volume": 3095786.0}, {"date": "2013-03-08", "close": 11.652642, "volume": 4782939.0}, {"date": "2013-03-11", "close": 11.791986, "volume": 5464621.0}, {"date": "2013-03-12", "close": 11.443626, "volume": 4181206.0}, {"date": "2013-03-13", "close": 11.426208, "volume": 3986935.0}, {"date": "2013-03-14", "close": 11.260737, "volume": 5272985.0}, {"date": "2013-03-15", "close": 11.443626, "volume": 4887057.0}, {"date": "2013-03-18", "close": 11.199774, "volume": 3038358.0}, {"date": "2013-03-19", "close": 11.095266, "volume": 5815173.0}, {"date": "2013-03-20", "close": 11.016885, "volume": 4538507.0}, {"date": "2013-03-21", "close": 11.008176, "volume": 6948189.0}, {"date": "2013-03-22", "close": 10.851414, "volume": 4061759.0}, {"date": "2013-03-25", "close": 11.06043, "volume": 3184872.0}, {"date": "2013-03-26", "close": 10.912377, "volume": 6969856.0}, {"date": "2013-03-27", "close": 11.025594, "volume": 2879318.0}, {"date": "2013-03-28", "close": 10.825287, "volume": 5459381.0}, {"date": "2013-04-02", "close": 10.773033, "volume": 3229649.0}, {"date": "2013-04-03", "close": 10.546599, "volume": 5919107.0}, {"date": "2013-04-04", "close": 10.590144, "volume": 4223119.0}, {"date": "2013-04-05", "close": 10.494345, "volume": 2776152.0}, {"date": "2013-04-08", "close": 10.607562, "volume": 2902804.0}, {"date": "2013-04-09", "close": 10.703361, "volume": 3411246.0}, {"date": "2013-04-10", "close": 10.694652, "volume": 3726653.0}, {"date": "2013-04-11", "close": 10.964631, "volume": 3546731.0}, {"date": "2013-04-12", "close": 10.964631, "volume": 3369482.0}, {"date": "2013-04-15", "close": 10.79916, "volume": 3312270.0}, {"date": "2013-04-16", "close": 10.564017, "volume": 4436323.0}, {"date": "2013-04-17", "close": 10.511763, "volume": 2195238.0}, {"date": "2013-04-18", "close": 9.910842, "volume": 8226391.0}, {"date": "2013-04-19", "close": 10.145985, "volume": 5648915.0}, {"date": "2013-04-22", "close": 10.372419, "volume": 3645220.0}, {"date": "2013-04-23", "close": 10.685943, "volume": 4361718.0}, {"date": "2013-04-24", "close": 10.685943, "volume": 5322582.0}, {"date": "2013-04-26", "close": 10.685943, "volume": 1770031.0}, {"date": "2013-04-29", "close": 10.659816, "volume": 1221117.0}, {"date": "2013-04-30", "close": 10.755615, "volume": 2379196.0}, {"date": "2013-05-01", "close": 10.607562, "volume": 1815285.0}, {"date": "2013-05-02", "close": 10.468218, "volume": 2110954.0}, {"date": "2013-05-03", "close": 10.520472, "volume": 1833276.0}, {"date": "2013-05-06", "close": 10.685943, "volume": 1602906.0}, {"date": "2013-05-07", "close": 10.912377, "volume": 3191822.0}, {"date": "2013-05-08", "close": 11.016885, "volume": 2616462.0}, {"date": "2013-05-09", "close": 11.173647, "volume": 4005802.0}, {"date": "2013-05-10", "close": 11.225901, "volume": 3538371.0}, {"date": "2013-05-13", "close": 11.191065, "volume": 2211256.0}, {"date": "2013-05-14", "close": 11.086557, "volume": 3045389.0}, {"date": "2013-05-15", "close": 11.164938, "volume": 2929027.0}, {"date": "2013-05-16", "close": 11.086557, "volume": 2647509.0}, {"date": "2013-05-17", "close": 11.260737, "volume": 2999006.0}, {"date": "2013-05-20", "close": 11.443626, "volume": 3629193.0}, {"date": "2013-05-21", "close": 11.400081, "volume": 3710356.0}, {"date": "2013-05-22", "close": 11.40879, "volume": 3082482.0}, {"date": "2013-05-23", "close": 11.199774, "volume": 3650781.0}, {"date": "2013-05-24", "close": 10.990758, "volume": 4500540.0}, {"date": "2013-05-27", "close": 11.06043, "volume": 2228141.0}, {"date": "2013-05-28", "close": 11.156229, "volume": 2808572.0}, {"date": "2013-05-29", "close": 11.243319, "volume": 3896958.0}, {"date": "2013-05-30", "close": 11.269446, "volume": 4041851.0}, {"date": "2013-05-31", "close": 11.391372, "volume": 7115129.0}, {"date": "2013-06-03", "close": 11.217192, "volume": 2731924.0}, {"date": "2013-06-04", "close": 11.23461, "volume": 3080059.0}, {"date": "2013-06-05", "close": 11.095266, "volume": 2872160.0}, {"date": "2013-06-06", "close": 10.894959, "volume": 4589195.0}, {"date": "2013-06-07", "close": 10.842705, "volume": 3431133.0}, {"date": "2013-06-11", "close": 11.008176, "volume": 3513814.0}, {"date": "2013-06-12", "close": 11.095266, "volume": 4377625.0}, {"date": "2013-06-13", "close": 10.868832, "volume": 5750055.0}, {"date": "2013-06-14", "close": 11.086557, "volume": 3733363.0}, {"date": "2013-06-17", "close": 11.138811, "volume": 3538638.0}, {"date": "2013-06-18", "close": 11.016885, "volume": 3550893.0}, {"date": "2013-06-19", "close": 11.14752, "volume": 3466734.0}, {"date": "2013-06-20", "close": 10.990758, "volume": 3821693.0}, {"date": "2013-06-21", "close": 11.034303, "volume": 3355339.0}, {"date": "2013-06-24", "close": 10.773033, "volume": 2499922.0}, {"date": "2013-06-25", "close": 10.616271, "volume": 3500405.0}, {"date": "2013-06-26", "close": 10.738197, "volume": 2765219.0}, {"date": "2013-06-27", "close": 10.807869, "volume": 3945440.0}, {"date": "2013-06-28", "close": 10.912377, "volume": 5034685.0}, {"date": "2013-07-01", "close": 10.71207, "volume": 2424780.0}, {"date": "2013-07-02", "close": 11.208483, "volume": 5757159.0}, {"date": "2013-07-03", "close": 11.191065, "volume": 4690230.0}, {"date": "2013-07-04", "close": 11.295573, "volume": 5409917.0}, {"date": "2013-07-05", "close": 11.513298, "volume": 3540184.0}, {"date": "2013-07-08", "close": 11.678769, "volume": 5461678.0}, {"date": "2013-07-09", "close": 11.913912, "volume": 8300261.0}, {"date": "2013-07-10", "close": 12.131637, "volume": 9535515.0}, {"date": "2013-07-11", "close": 12.166473, "volume": 7250302.0}, {"date": "2013-07-12", "close": 12.140346, "volume": 4091740.0}, {"date": "2013-07-15", "close": 12.140346, "volume": 2214815.0}, {"date": "2013-07-16", "close": 12.061965, "volume": 3509404.0}, {"date": "2013-07-17", "close": 12.140346, "volume": 2480286.0}, {"date": "2013-07-18", "close": 12.419034, "volume": 5425401.0}, {"date": "2013-07-19", "close": 11.966166, "volume": 4916631.0}, {"date": "2013-07-22", "close": 12.088092, "volume": 2967119.0}, {"date": "2013-07-23", "close": 12.070674, "volume": 3037961.0}, {"date": "2013-07-24", "close": 12.061965, "volume": 3114221.0}, {"date": "2013-07-25", "close": 11.957457, "volume": 3289030.0}, {"date": "2013-07-26", "close": 12.027129, "volume": 4146010.0}, {"date": "2013-07-29", "close": 11.879076, "volume": 2530876.0}, {"date": "2013-07-30", "close": 11.922621, "volume": 2019231.0}, {"date": "2013-07-31", "close": 11.905203, "volume": 2354746.0}, {"date": "2013-08-01", "close": 11.983584, "volume": 3121107.0}, {"date": "2013-08-02", "close": 12.175182, "volume": 2272062.0}, {"date": "2013-08-05", "close": 12.218727, "volume": 1430375.0}, {"date": "2013-08-06", "close": 12.079383, "volume": 2587354.0}, {"date": "2013-08-07", "close": 11.974875, "volume": 3554762.0}, {"date": "2013-08-08", "close": 12.061965, "volume": 3587576.0}, {"date": "2013-08-09", "close": 12.01842, "volume": 2800960.0}, {"date": "2013-08-12", "close": 12.210018, "volume": 2338576.0}, {"date": "2013-08-13", "close": 12.323235, "volume": 2689584.0}, {"date": "2013-08-14", "close": 12.288399, "volume": 3110304.0}, {"date": "2013-08-15", "close": 12.201309, "volume": 2202658.0}, {"date": "2013-08-16", "close": 12.662886, "volume": 6021784.0}, {"date": "2013-08-19", "close": 12.845775, "volume": 4142334.0}, {"date": "2013-08-20", "close": 12.793521, "volume": 2760209.0}, {"date": "2013-08-21", "close": 12.837066, "volume": 4308032.0}, {"date": "2013-08-22", "close": 12.593214, "volume": 8999720.0}, {"date": "2013-08-23", "close": 12.671595, "volume": 2472780.0}, {"date": "2013-08-26", "close": 12.828357, "volume": 3557079.0}, {"date": "2013-08-27", "close": 12.80223, "volume": 2088628.0}, {"date": "2013-08-28", "close": 12.671595, "volume": 2794534.0}, {"date": "2013-08-29", "close": 12.810939, "volume": 5931275.0}, {"date": "2013-08-30", "close": 12.993828, "volume": 5455986.0}, {"date": "2013-09-02", "close": 13.185426, "volume": 3236519.0}, {"date": "2013-09-03", "close": 13.185426, "volume": 2012125.0}, {"date": "2013-09-04", "close": 13.23768, "volume": 5193464.0}, {"date": "2013-09-05", "close": 13.107045, "volume": 4211078.0}, {"date": "2013-09-06", "close": 13.028664, "volume": 2737027.0}, {"date": "2013-09-09", "close": 13.054791, "volume": 3363501.0}, {"date": "2013-09-10", "close": 12.985119, "volume": 2927578.0}, {"date": "2013-09-11", "close": 12.915447, "volume": 3877327.0}, {"date": "2013-09-12", "close": 13.054791, "volume": 2396736.0}, {"date": "2013-09-13", "close": 13.028664, "volume": 3328337.0}, {"date": "2013-09-16", "close": 13.15059, "volume": 2007778.0}, {"date": "2013-09-17", "close": 13.0635, "volume": 2312087.0}, {"date": "2013-09-18", "close": 13.0635, "volume": 3170491.0}, {"date": "2013-09-19", "close": 13.141881, "volume": 3448684.0}, {"date": "2013-09-20", "close": 13.107045, "volume": 2531701.0}, {"date": "2013-09-23", "close": 12.958992, "volume": 2672624.0}, {"date": "2013-09-24", "close": 13.15059, "volume": 4727176.0}, {"date": "2013-09-25", "close": 13.350897, "volume": 2925027.0}, {"date": "2013-09-26", "close": 13.437987, "volume": 5382921.0}, {"date": "2013-09-27", "close": 13.638294, "volume": 9887176.0}, {"date": "2013-09-30", "close": 13.133172, "volume": 4708140.0}, {"date": "2013-10-01", "close": 13.211553, "volume": 3014933.0}, {"date": "2013-10-02", "close": 13.185426, "volume": 2028019.0}, {"date": "2013-10-03", "close": 13.15059, "volume": 1989834.0}, {"date": "2013-10-04", "close": 13.228971, "volume": 3007278.0}, {"date": "2013-10-07", "close": 13.011246, "volume": 2206257.0}, {"date": "2013-10-08", "close": 12.941574, "volume": 3437569.0}, {"date": "2013-10-09", "close": 12.932865, "volume": 2682487.0}, {"date": "2013-10-10", "close": 12.906738, "volume": 2789986.0}, {"date": "2013-10-11", "close": 12.88932, "volume": 3821965.0}, {"date": "2013-10-14", "close": 12.654177, "volume": 5503853.0}, {"date": "2013-10-15", "close": 12.967701, "volume": 5554002.0}, {"date": "2013-10-16", "close": 12.828357, "volume": 5422065.0}, {"date": "2013-10-17", "close": 12.967701, "volume": 3441187.0}, {"date": "2013-10-18", "close": 12.845775, "volume": 5123052.0}, {"date": "2013-10-21", "close": 12.967701, "volume": 3024491.0}, {"date": "2013-10-22", "close": 12.906738, "volume": 3456717.0}, {"date": "2013-10-23", "close": 12.680304, "volume": 5089974.0}, {"date": "2013-10-24", "close": 12.645468, "volume": 3236620.0}, {"date": "2013-10-25", "close": 12.854484, "volume": 3510054.0}, {"date": "2013-10-28", "close": 13.23768, "volume": 6906582.0}, {"date": "2013-10-29", "close": 13.037373, "volume": 3948394.0}, {"date": "2013-10-30", "close": 13.23768, "volume": 4336726.0}, {"date": "2013-10-31", "close": 13.211553, "volume": 2576004.0}, {"date": "2013-11-01", "close": 13.246389, "volume": 1882074.0}, {"date": "2013-11-04", "close": 13.141881, "volume": 2022146.0}, {"date": "2013-11-05", "close": 13.211553, "volume": 1430079.0}, {"date": "2013-11-06", "close": 13.176717, "volume": 1652315.0}, {"date": "2013-11-07", "close": 13.124463, "volume": 4262636.0}, {"date": "2013-11-08", "close": 12.950283, "volume": 3509169.0}, {"date": "2013-11-11", "close": 12.88932, "volume": 1820443.0}, {"date": "2013-11-12", "close": 12.932865, "volume": 3727226.0}, {"date": "2013-11-13", "close": 12.819648, "volume": 3244039.0}, {"date": "2013-11-14", "close": 12.828357, "volume": 3295900.0}, {"date": "2013-11-15", "close": 12.967701, "volume": 3621077.0}, {"date": "2013-11-18", "close": 12.837066, "volume": 2255021.0}, {"date": "2013-11-19", "close": 12.62805, "volume": 3091818.0}, {"date": "2013-11-20", "close": 12.419034, "volume": 3767375.0}, {"date": "2013-11-21", "close": 12.523542, "volume": 3173113.0}, {"date": "2013-11-22", "close": 12.732558, "volume": 4143944.0}, {"date": "2013-11-25", "close": 12.575796, "volume": 2908088.0}, {"date": "2013-11-26", "close": 12.654177, "volume": 3342493.0}, {"date": "2013-11-27", "close": 12.488706, "volume": 2130501.0}, {"date": "2013-11-28", "close": 12.349362, "volume": 6054623.0}, {"date": "2013-11-29", "close": 12.1926, "volume": 9720377.0}, {"date": "2013-12-02", "close": 12.166473, "volume": 3182632.0}, {"date": "2013-12-03", "close": 12.45387, "volume": 4928498.0}, {"date": "2013-12-04", "close": 12.549669, "volume": 6430597.0}, {"date": "2013-12-05", "close": 12.54096, "volume": 6980717.0}, {"date": "2013-12-06", "close": 12.671595, "volume": 3704931.0}, {"date": "2013-12-09", "close": 12.567087, "volume": 4617918.0}, {"date": "2013-12-10", "close": 12.514833, "volume": 3594879.0}, {"date": "2013-12-11", "close": 12.392907, "volume": 2388704.0}, {"date": "2013-12-12", "close": 12.201309, "volume": 4224414.0}, {"date": "2013-12-13", "close": 12.297108, "volume": 3733330.0}, {"date": "2013-12-16", "close": 12.218727, "volume": 2386000.0}, {"date": "2013-12-17", "close": 12.061965, "volume": 4016854.0}, {"date": "2013-12-18", "close": 11.957457, "volume": 3632587.0}, {"date": "2013-12-19", "close": 12.297108, "volume": 4438795.0}, {"date": "2013-12-20", "close": 12.584505, "volume": 9731311.0}, {"date": "2013-12-23", "close": 12.62805, "volume": 1829211.0}, {"date": "2013-12-24", "close": 12.697722, "volume": 960449.0}, {"date": "2013-12-27", "close": 12.697722, "volume": 800622.0}, {"date": "2013-12-30", "close": 12.758685, "volume": 1109742.0}, {"date": "2013-12-31", "close": 12.741267, "volume": 757278.0}, {"date": "2014-01-02", "close": 12.776103, "volume": 1543672.0}, {"date": "2014-01-03", "close": 12.680304, "volume": 2587507.0}, {"date": "2014-01-06", "close": 12.479997, "volume": 1989185.0}, {"date": "2014-01-07", "close": 12.497415, "volume": 1711195.0}, {"date": "2014-01-08", "close": 12.445161, "volume": 1655913.0}, {"date": "2014-01-09", "close": 12.62805, "volume": 2225437.0}, {"date": "2014-01-10", "close": 12.514833, "volume": 1867854.0}, {"date": "2014-01-13", "close": 12.419034, "volume": 2165141.0}, {"date": "2014-01-14", "close": 12.227436, "volume": 3134562.0}, {"date": "2014-01-15", "close": 12.340653, "volume": 2963396.0}, {"date": "2014-01-16", "close": 12.514833, "volume": 2402546.0}, {"date": "2014-01-17", "close": 12.636759, "volume": 2715179.0}, {"date": "2014-01-20", "close": 12.584505, "volume": 1795814.0}, {"date": "2014-01-21", "close": 12.549669, "volume": 1400977.0}, {"date": "2014-01-22", "close": 12.419034, "volume": 2164513.0}, {"date": "2014-01-23", "close": 12.314526, "volume": 2323476.0}, {"date": "2014-01-24", "close": 12.061965, "volume": 4002557.0}, {"date": "2014-01-28", "close": 11.922621, "volume": 5357338.0}, {"date": "2014-01-29", "close": 11.75715, "volume": 5385316.0}, {"date": "2014-01-30", "close": 11.600388, "volume": 4902846.0}, {"date": "2014-01-31", "close": 11.617806, "volume": 5334639.0}, {"date": "2014-02-03", "close": 11.75715, "volume": 2699975.0}, {"date": "2014-02-04", "close": 11.58297, "volume": 4350363.0}, {"date": "2014-02-05", "close": 11.609097, "volume": 4290706.0}, {"date": "2014-02-06", "close": 11.67006, "volume": 3535510.0}, {"date": "2014-02-07", "close": 11.913912, "volume": 3114470.0}, {"date": "2014-02-10", "close": 12.070674, "volume": 3576496.0}, {"date": "2014-02-11", "close": 11.940039, "volume": 2373743.0}, {"date": "2014-02-12", "close": 12.079383, "volume": 2484092.0}, {"date": "2014-02-13", "close": 12.114219, "volume": 1387651.0}, {"date": "2014-02-14", "close": 12.244854, "volume": 2680003.0}, {"date": "2014-02-17", "close": 12.349362, "volume": 2087736.0}, {"date": "2014-02-18", "close": 12.323235, "volume": 1482350.0}, {"date": "2014-02-19", "close": 12.401616, "volume": 2826194.0}, {"date": "2014-02-20", "close": 12.427743, "volume": 3623746.0}, {"date": "2014-02-21", "close": 11.835531, "volume": 8076129.0}, {"date": "2014-02-24", "close": 11.905203, "volume": 5462601.0}, {"date": "2014-02-25", "close": 11.93133, "volume": 3130826.0}, {"date": "2014-02-26", "close": 12.10551, "volume": 4179467.0}, {"date": "2014-02-27", "close": 11.983584, "volume": 4003998.0}, {"date": "2014-02-28", "close": 11.879076, "volume": 9720153.0}, {"date": "2014-03-03", "close": 12.079383, "volume": 4853625.0}, {"date": "2014-03-04", "close": 12.01842, "volume": 2882810.0}, {"date": "2014-03-05", "close": 12.10551, "volume": 3656268.0}, {"date": "2014-03-06", "close": 12.210018, "volume": 4290628.0}, {"date": "2014-03-07", "close": 12.471288, "volume": 3321100.0}, {"date": "2014-03-10", "close": 12.253563, "volume": 3152280.0}, {"date": "2014-03-11", "close": 12.1926, "volume": 3864011.0}, {"date": "2014-03-12", "close": 12.001002, "volume": 3613976.0}, {"date": "2014-03-13", "close": 11.879076, "volume": 4261084.0}, {"date": "2014-03-14", "close": 11.696187, "volume": 5768058.0}, {"date": "2014-03-17", "close": 11.609097, "volume": 3126601.0}, {"date": "2014-03-18", "close": 11.67006, "volume": 2261455.0}, {"date": "2014-03-19", "close": 11.574261, "volume": 5439594.0}, {"date": "2014-03-20", "close": 11.417499, "volume": 5262114.0}, {"date": "2014-03-21", "close": 11.661351, "volume": 3314717.0}, {"date": "2014-03-24", "close": 11.626515, "volume": 2117985.0}, {"date": "2014-03-25", "close": 11.478462, "volume": 3317806.0}, {"date": "2014-03-26", "close": 11.609097, "volume": 4715743.0}, {"date": "2014-03-27", "close": 11.58297, "volume": 4370777.0}, {"date": "2014-03-28", "close": 11.600388, "volume": 5690100.0}, {"date": "2014-03-31", "close": 11.75715, "volume": 3864431.0}, {"date": "2014-04-01", "close": 11.661351, "volume": 3525001.0}, {"date": "2014-04-02", "close": 11.609097, "volume": 3202262.0}, {"date": "2014-04-03", "close": 11.504589, "volume": 3858182.0}, {"date": "2014-04-04", "close": 11.731023, "volume": 2861002.0}, {"date": "2014-04-07", "close": 11.731023, "volume": 1594647.0}, {"date": "2014-04-08", "close": 11.739732, "volume": 2909793.0}, {"date": "2014-04-09", "close": 11.922621, "volume": 3848233.0}, {"date": "2014-04-10", "close": 11.940039, "volume": 2184012.0}, {"date": "2014-04-11", "close": 11.748441, "volume": 2468047.0}, {"date": "2014-04-14", "close": 11.58297, "volume": 3508505.0}, {"date": "2014-04-15", "close": 11.600388, "volume": 2600256.0}, {"date": "2014-04-16", "close": 11.704896, "volume": 2886266.0}, {"date": "2014-04-17", "close": 11.687478, "volume": 4772464.0}, {"date": "2014-04-22", "close": 11.713605, "volume": 2378874.0}, {"date": "2014-04-23", "close": 11.75715, "volume": 3052534.0}, {"date": "2014-04-24", "close": 11.67006, "volume": 4494795.0}, {"date": "2014-04-28", "close": 11.774568, "volume": 2949962.0}, {"date": "2014-04-29", "close": 11.800695, "volume": 5440721.0}, {"date": "2014-04-30", "close": 11.974875, "volume": 4583153.0}, {"date": "2014-05-01", "close": 11.940039, "volume": 4370096.0}, {"date": "2014-05-02", "close": 11.957457, "volume": 2267416.0}, {"date": "2014-05-05", "close": 12.183891, "volume": 3285701.0}, {"date": "2014-05-06", "close": 12.140346, "volume": 2897132.0}, {"date": "2014-05-07", "close": 12.288399, "volume": 5009128.0}, {"date": "2014-05-08", "close": 12.305817, "volume": 4186909.0}, {"date": "2014-05-09", "close": 12.36678, "volume": 2875238.0}, {"date": "2014-05-12", "close": 12.323235, "volume": 1507360.0}, {"date": "2014-05-13", "close": 12.419034, "volume": 3880357.0}, {"date": "2014-05-14", "close": 12.36678, "volume": 2283541.0}, {"date": "2014-05-15", "close": 12.445161, "volume": 1815200.0}, {"date": "2014-05-16", "close": 12.488706, "volume": 1644538.0}, {"date": "2014-05-19", "close": 12.218727, "volume": 2792472.0}, {"date": "2014-05-20", "close": 12.149055, "volume": 2046083.0}, {"date": "2014-05-21", "close": 12.218727, "volume": 3817786.0}, {"date": "2014-05-22", "close": 12.340653, "volume": 2622350.0}, {"date": "2014-05-23", "close": 12.375489, "volume": 1525858.0}, {"date": "2014-05-26", "close": 12.506124, "volume": 3121171.0}, {"date": "2014-05-27", "close": 12.584505, "volume": 1528716.0}, {"date": "2014-05-28", "close": 12.662886, "volume": 2624708.0}, {"date": "2014-05-29", "close": 12.671595, "volume": 2675324.0}, {"date": "2014-05-30", "close": 12.645468, "volume": 4820823.0}, {"date": "2014-06-02", "close": 12.610632, "volume": 2891403.0}, {"date": "2014-06-03", "close": 12.584505, "volume": 2815117.0}, {"date": "2014-06-04", "close": 12.471288, "volume": 2664771.0}, {"date": "2014-06-05", "close": 12.549669, "volume": 2624376.0}, {"date": "2014-06-06", "close": 12.697722, "volume": 2019565.0}, {"date": "2014-06-10", "close": 12.636759, "volume": 2438836.0}, {"date": "2014-06-11", "close": 12.645468, "volume": 2347868.0}, {"date": "2014-06-12", "close": 12.636759, "volume": 1284505.0}, {"date": "2014-06-13", "close": 12.767394, "volume": 4023692.0}, {"date": "2014-06-16", "close": 12.819648, "volume": 3899979.0}, {"date": "2014-06-17", "close": 12.62805, "volume": 3862337.0}, {"date": "2014-06-18", "close": 12.462579, "volume": 4207939.0}, {"date": "2014-06-19", "close": 12.619341, "volume": 5378762.0}, {"date": "2014-06-20", "close": 12.323235, "volume": 7049626.0}, {"date": "2014-06-23", "close": 12.436452, "volume": 2681343.0}, {"date": "2014-06-24", "close": 12.349362, "volume": 1946354.0}, {"date": "2014-06-25", "close": 12.166473, "volume": 5176419.0}, {"date": "2014-06-26", "close": 12.201309, "volume": 3402781.0}, {"date": "2014-06-27", "close": 12.497415, "volume": 7647377.0}, {"date": "2014-06-30", "close": 12.419034, "volume": 3497577.0}, {"date": "2014-07-01", "close": 12.471288, "volume": 3255130.0}, {"date": "2014-07-02", "close": 12.54096, "volume": 1964237.0}, {"date": "2014-07-03", "close": 12.523542, "volume": 2806158.0}, {"date": "2014-07-04", "close": 12.584505, "volume": 2551984.0}, {"date": "2014-07-07", "close": 12.419034, "volume": 2872502.0}, {"date": "2014-07-08", "close": 12.419034, "volume": 2186606.0}, {"date": "2014-07-09", "close": 12.227436, "volume": 3361187.0}, {"date": "2014-07-10", "close": 12.253563, "volume": 2957647.0}, {"date": "2014-07-11", "close": 12.1926, "volume": 2266934.0}, {"date": "2014-07-14", "close": 12.244854, "volume": 1469637.0}, {"date": "2014-07-15", "close": 12.27969, "volume": 2380799.0}, {"date": "2014-07-16", "close": 12.488706, "volume": 5306284.0}, {"date": "2014-07-17", "close": 12.375489, "volume": 7181572.0}, {"date": "2014-07-18", "close": 12.323235, "volume": 3727944.0}, {"date": "2014-07-21", "close": 12.323235, "volume": 3762357.0}, {"date": "2014-07-22", "close": 12.401616, "volume": 3421608.0}, {"date": "2014-07-23", "close": 12.506124, "volume": 3548777.0}, {"date": "2014-07-24", "close": 12.610632, "volume": 3424778.0}, {"date": "2014-07-25", "close": 12.532251, "volume": 3072460.0}, {"date": "2014-07-28", "close": 12.567087, "volume": 2017276.0}, {"date": "2014-07-29", "close": 12.523542, "volume": 1991420.0}, {"date": "2014-07-30", "close": 12.584505, "volume": 2810106.0}, {"date": "2014-07-31", "close": 12.680304, "volume": 2974816.0}, {"date": "2014-08-01", "close": 12.427743, "volume": 2941528.0}, {"date": "2014-08-04", "close": 12.297108, "volume": 1658793.0}, {"date": "2014-08-05", "close": 12.384198, "volume": 2868213.0}, {"date": "2014-08-06", "close": 12.236145, "volume": 3943124.0}, {"date": "2014-08-07", "close": 12.262272, "volume": 2449927.0}, {"date": "2014-08-08", "close": 12.1926, "volume": 3610660.0}, {"date": "2014-08-11", "close": 12.244854, "volume": 1647693.0}, {"date": "2014-08-12", "close": 12.410325, "volume": 1933860.0}, {"date": "2014-08-13", "close": 12.419034, "volume": 1890080.0}, {"date": "2014-08-14", "close": 12.54096, "volume": 4271974.0}, {"date": "2014-08-15", "close": 12.54096, "volume": 2721115.0}, {"date": "2014-08-18", "close": 12.593214, "volume": 1559099.0}, {"date": "2014-08-19", "close": 12.71514, "volume": 2969603.0}, {"date": "2014-08-20", "close": 12.749976, "volume": 1993416.0}, {"date": "2014-08-21", "close": 12.706431, "volume": 2949869.0}, {"date": "2014-08-22", "close": 13.202844, "volume": 5860790.0}, {"date": "2014-08-25", "close": 13.228971, "volume": 4283950.0}, {"date": "2014-08-26", "close": 13.141881, "volume": 3515773.0}, {"date": "2014-08-27", "close": 13.159299, "volume": 11404463.0}, {"date": "2014-08-28", "close": 12.854484, "volume": 7021412.0}, {"date": "2014-08-29", "close": 12.915447, "volume": 7014909.0}, {"date": "2014-09-01", "close": 12.932865, "volume": 3048708.0}, {"date": "2014-09-02", "close": 13.15059, "volume": 4215644.0}, {"date": "2014-09-03", "close": 13.159299, "volume": 3035459.0}, {"date": "2014-09-04", "close": 13.194135, "volume": 2608515.0}, {"date": "2014-09-05", "close": 13.159299, "volume": 3587173.0}, {"date": "2014-09-08", "close": 12.985119, "volume": 3155560.0}, {"date": "2014-09-09", "close": 12.915447, "volume": 2998649.0}, {"date": "2014-09-10", "close": 12.828357, "volume": 2672470.0}, {"date": "2014-09-11", "close": 12.784812, "volume": 2172177.0}, {"date": "2014-09-12", "close": 12.749976, "volume": 1793003.0}, {"date": "2014-09-15", "close": 12.523542, "volume": 3002169.0}, {"date": "2014-09-16", "close": 12.54096, "volume": 2976096.0}, {"date": "2014-09-17", "close": 12.488706, "volume": 4243155.0}, {"date": "2014-09-18", "close": 12.645468, "volume": 2893097.0}, {"date": "2014-09-19", "close": 12.436452, "volume": 5869078.0}, {"date": "2014-09-22", "close": 12.392907, "volume": 1858824.0}, {"date": "2014-09-23", "close": 12.323235, "volume": 3108464.0}, {"date": "2014-09-24", "close": 12.305817, "volume": 2835773.0}, {"date": "2014-09-25", "close": 12.253563, "volume": 2670162.0}, {"date": "2014-09-26", "close": 12.027129, "volume": 4184160.0}, {"date": "2014-09-29", "close": 11.913912, "volume": 2595293.0}, {"date": "2014-09-30", "close": 11.905203, "volume": 3456144.0}, {"date": "2014-10-01", "close": 11.870367, "volume": 5127993.0}, {"date": "2014-10-02", "close": 11.75715, "volume": 6318062.0}, {"date": "2014-10-03", "close": 11.791986, "volume": 3100225.0}, {"date": "2014-10-06", "close": 11.678769, "volume": 1641532.0}, {"date": "2014-10-07", "close": 11.504589, "volume": 8380854.0}, {"date": "2014-10-08", "close": 11.3217, "volume": 5588952.0}, {"date": "2014-10-09", "close": 11.356536, "volume": 5966357.0}, {"date": "2014-10-10", "close": 10.964631, "volume": 5691918.0}, {"date": "2014-10-13", "close": 10.903668, "volume": 5181007.0}, {"date": "2014-10-14", "close": 11.06043, "volume": 5756740.0}, {"date": "2014-10-15", "close": 10.860123, "volume": 8452264.0}, {"date": "2014-10-16", "close": 11.008176, "volume": 6519904.0}, {"date": "2014-10-17", "close": 11.077848, "volume": 6400253.0}, {"date": "2014-10-20", "close": 11.086557, "volume": 4448611.0}, {"date": "2014-10-21", "close": 11.14752, "volume": 7201565.0}, {"date": "2014-10-22", "close": 11.330409, "volume": 5168024.0}, {"date": "2014-10-23", "close": 11.095266, "volume": 9346732.0}, {"date": "2014-10-24", "close": 11.130102, "volume": 3571613.0}, {"date": "2014-10-27", "close": 11.260737, "volume": 3520214.0}, {"date": "2014-10-28", "close": 11.164938, "volume": 4921470.0}, {"date": "2014-10-29", "close": 11.252028, "volume": 4440982.0}, {"date": "2014-10-30", "close": 11.286864, "volume": 4009244.0}, {"date": "2014-10-31", "close": 11.23461, "volume": 6352468.0}, {"date": "2014-11-03", "close": 11.069139, "volume": 3461650.0}, {"date": "2014-11-04", "close": 11.138811, "volume": 2824994.0}, {"date": "2014-11-05", "close": 10.894959, "volume": 4895917.0}, {"date": "2014-11-06", "close": 10.921086, "volume": 3232861.0}, {"date": "2014-11-07", "close": 11.130102, "volume": 6393546.0}, {"date": "2014-11-10", "close": 11.208483, "volume": 3639925.0}, {"date": "2014-11-11", "close": 10.955922, "volume": 4230521.0}, {"date": "2014-11-12", "close": 10.842705, "volume": 2611006.0}, {"date": "2014-11-13", "close": 10.598853, "volume": 7420375.0}, {"date": "2014-11-14", "close": 10.433382, "volume": 5271634.0}, {"date": "2014-11-17", "close": 10.442091, "volume": 2771325.0}, {"date": "2014-11-18", "close": 10.320165, "volume": 2917635.0}, {"date": "2014-11-19", "close": 10.145985, "volume": 2753749.0}, {"date": "2014-11-20", "close": 10.180821, "volume": 3922787.0}, {"date": "2014-11-21", "close": 10.398546, "volume": 3523507.0}, {"date": "2014-11-24", "close": 10.842705, "volume": 6665639.0}, {"date": "2014-11-25", "close": 10.302747, "volume": 9187639.0}, {"date": "2014-11-26", "close": 10.433382, "volume": 4915254.0}, {"date": "2014-11-27", "close": 10.111149, "volume": 4685996.0}, {"date": "2014-11-28", "close": 8.79609, "volume": 22021211.0}, {"date": "2014-12-01", "close": 7.933899, "volume": 19368134.0}, {"date": "2014-12-02", "close": 8.003571, "volume": 10953887.0}, {"date": "2014-12-03", "close": 7.907772, "volume": 13391454.0}, {"date": "2014-12-04", "close": 7.602957, "volume": 21521023.0}, {"date": "2014-12-05", "close": 7.31556, "volume": 19479298.0}, {"date": "2014-12-08", "close": 7.22847, "volume": 9425475.0}, {"date": "2014-12-09", "close": 6.70593, "volume": 20494471.0}, {"date": "2014-12-10", "close": 6.644967, "volume": 17064414.0}, {"date": "2014-12-11", "close": 6.0963, "volume": 20079676.0}, {"date": "2014-12-12", "close": 6.235644, "volume": 18821719.0}, {"date": "2014-12-15", "close": 6.496914, "volume": 17398987.0}, {"date": "2014-12-16", "close": 6.331443, "volume": 11671156.0}, {"date": "2014-12-17", "close": 6.601422, "volume": 12747095.0}, {"date": "2014-12-18", "close": 6.932364, "volume": 16551550.0}, {"date": "2014-12-19", "close": 6.958491, "volume": 19328378.0}, {"date": "2014-12-22", "close": 7.40265, "volume": 10976019.0}, {"date": "2014-12-23", "close": 7.306851, "volume": 9498409.0}, {"date": "2014-12-24", "close": 7.306851, "volume": 4178813.0}, {"date": "2014-12-29", "close": 7.367814, "volume": 3996439.0}, {"date": "2014-12-30", "close": 7.14138, "volume": 5421783.0}, {"date": "2014-12-31", "close": 7.184925, "volume": 1582547.0}, {"date": "2015-01-02", "close": 7.132671, "volume": 3224952.0}, {"date": "2015-01-05", "close": 7.193634, "volume": 3596442.0}, {"date": "2015-01-06", "close": 6.575295, "volume": 12905544.0}, {"date": "2015-01-07", "close": 6.488205, "volume": 8698948.0}, {"date": "2015-01-08", "close": 6.35757, "volume": 6651601.0}, {"date": "2015-01-09", "close": 6.697221, "volume": 7310687.0}, {"date": "2015-01-12", "close": 6.348861, "volume": 8800935.0}, {"date": "2015-01-13", "close": 6.279189, "volume": 8634748.0}, {"date": "2015-01-14", "close": 6.409824, "volume": 9544329.0}, {"date": "2015-01-15", "close": 6.514332, "volume": 9284787.0}, {"date": "2015-01-16", "close": 6.523041, "volume": 6365597.0}, {"date": "2015-01-19", "close": 6.566586, "volume": 7951962.0}, {"date": "2015-01-20", "close": 6.435951, "volume": 5341915.0}, {"date": "2015-01-21", "close": 6.383697, "volume": 6679204.0}, {"date": "2015-01-22", "close": 6.462078, "volume": 7632323.0}, {"date": "2015-01-23", "close": 6.79302, "volume": 8119274.0}, {"date": "2015-01-27", "close": 6.584004, "volume": 8231999.0}, {"date": "2015-01-28", "close": 6.88011, "volume": 6886354.0}, {"date": "2015-01-29", "close": 6.732057, "volume": 9205306.0}, {"date": "2015-01-30", "close": 6.862692, "volume": 12329737.0}, {"date": "2015-02-02", "close": 6.9672, "volume": 9030062.0}, {"date": "2015-02-03", "close": 7.150089, "volume": 10666400.0}, {"date": "2015-02-04", "close": 7.280724, "volume": 12933772.0}, {"date": "2015-02-05", "close": 7.045581, "volume": 9677342.0}, {"date": "2015-02-06", "close": 7.05429, "volume": 7292557.0}, {"date": "2015-02-09", "close": 7.036872, "volume": 7826049.0}, {"date": "2015-02-10", "close": 6.941073, "volume": 7988366.0}, {"date": "2015-02-11", "close": 6.714639, "volume": 8829693.0}, {"date": "2015-02-12", "close": 6.610131, "volume": 10704420.0}, {"date": "2015-02-13", "close": 6.897528, "volume": 7761303.0}, {"date": "2015-02-16", "close": 7.028163, "volume": 6100822.0}, {"date": "2015-02-17", "close": 7.123962, "volume": 5142849.0}, {"date": "2015-02-18", "close": 7.22847, "volume": 7281303.0}, {"date": "2015-02-19", "close": 7.176216, "volume": 8699357.0}, {"date": "2015-02-20", "close": 6.993327, "volume": 8955348.0}, {"date": "2015-02-23", "close": 7.115253, "volume": 4570917.0}, {"date": "2015-02-24", "close": 7.071708, "volume": 5896318.0}, {"date": "2015-02-25", "close": 6.871401, "volume": 9818543.0}, {"date": "2015-02-26", "close": 6.923655, "volume": 10109916.0}, {"date": "2015-02-27", "close": 6.914946, "volume": 10987728.0}, {"date": "2015-03-02", "close": 7.036872, "volume": 6534745.0}, {"date": "2015-03-03", "close": 6.914946, "volume": 7099499.0}, {"date": "2015-03-04", "close": 6.906237, "volume": 5654354.0}, {"date": "2015-03-05", "close": 6.836565, "volume": 7710493.0}, {"date": "2015-03-06", "close": 6.827856, "volume": 6128327.0}, {"date": "2015-03-09", "close": 6.575295, "volume": 7744935.0}, {"date": "2015-03-10", "close": 6.383697, "volume": 9435303.0}, {"date": "2015-03-11", "close": 6.383697, "volume": 7324811.0}, {"date": "2015-03-12", "close": 6.35757, "volume": 6676824.0}, {"date": "2015-03-13", "close": 6.192099, "volume": 8956490.0}, {"date": "2015-03-16", "close": 6.070173, "volume": 10053573.0}, {"date": "2015-03-17", "close": 6.253062, "volume": 5358438.0}, {"date": "2015-03-18", "close": 6.148554, "volume": 5424486.0}, {"date": "2015-03-19", "close": 6.226935, "volume": 6776436.0}, {"date": "2015-03-20", "close": 6.374988, "volume": 11997799.0}, {"date": "2015-03-23", "close": 6.348861, "volume": 4572056.0}, {"date": "2015-03-24", "close": 6.435951, "volume": 3879319.0}, {"date": "2015-03-25", "close": 6.392406, "volume": 3841827.0}, {"date": "2015-03-26", "close": 6.575295, "volume": 7127526.0}, {"date": "2015-03-27", "close": 6.557877, "volume": 10330099.0}, {"date": "2015-03-30", "close": 6.113718, "volume": 12713520.0}, {"date": "2015-03-31", "close": 6.218226, "volume": 7405768.0}, {"date": "2015-04-01", "close": 6.035337, "volume": 10056623.0}, {"date": "2015-04-02", "close": 6.052755, "volume": 6805703.0}, {"date": "2015-04-07", "close": 6.18339, "volume": 6300919.0}, {"date": "2015-04-08", "close": 6.453369, "volume": 11466988.0}, {"date": "2015-04-09", "close": 6.418533, "volume": 6852726.0}, {"date": "2015-04-10", "close": 6.549168, "volume": 3947716.0}, {"date": "2015-04-13", "close": 6.653676, "volume": 5772741.0}, {"date": "2015-04-14", "close": 6.697221, "volume": 5308798.0}, {"date": "2015-04-15", "close": 6.723348, "volume": 7069107.0}, {"date": "2015-04-16", "close": 6.906237, "volume": 9540506.0}, {"date": "2015-04-17", "close": 6.932364, "volume": 6524082.0}, {"date": "2015-04-20", "close": 6.914946, "volume": 5779546.0}, {"date": "2015-04-21", "close": 6.862692, "volume": 7220912.0}, {"date": "2015-04-22", "close": 6.740766, "volume": 6922869.0}, {"date": "2015-04-23", "close": 6.79302, "volume": 5216384.0}, {"date": "2015-04-24", "close": 6.9672, "volume": 15015941.0}, {"date": "2015-04-27", "close": 7.272015, "volume": 14649674.0}, {"date": "2015-04-28", "close": 7.22847, "volume": 9274767.0}, {"date": "2015-04-29", "close": 7.211052, "volume": 7346469.0}, {"date": "2015-04-30", "close": 7.22847, "volume": 10914487.0}, {"date": "2015-05-01", "close": 7.306851, "volume": 6715857.0}, {"date": "2015-05-04", "close": 7.533285, "volume": 7667129.0}, {"date": "2015-05-05", "close": 7.629084, "volume": 7733225.0}, {"date": "2015-05-06", "close": 7.92519, "volume": 9760332.0}, {"date": "2015-05-07", "close": 7.864227, "volume": 10987888.0}, {"date": "2015-05-08", "close": 7.481031, "volume": 11595479.0}, {"date": "2015-05-11", "close": 7.481031, "volume": 5863941.0}, {"date": "2015-05-12", "close": 7.541994, "volume": 5037120.0}, {"date": "2015-05-13", "close": 7.585539, "volume": 6575708.0}, {"date": "2015-05-14", "close": 7.515867, "volume": 4226391.0}, {"date": "2015-05-15", "close": 7.367814, "volume": 5845986.0}, {"date": "2015-05-18", "close": 7.14138, "volume": 6027505.0}, {"date": "2015-05-19", "close": 7.045581, "volume": 8430382.0}, {"date": "2015-05-20", "close": 6.775602, "volume": 9594061.0}, {"date": "2015-05-21", "close": 6.888819, "volume": 6768256.0}, {"date": "2015-05-22", "close": 7.045581, "volume": 4590386.0}, {"date": "2015-05-25", "close": 7.202343, "volume": 4580246.0}, {"date": "2015-05-26", "close": 7.272015, "volume": 3958242.0}, {"date": "2015-05-27", "close": 7.167507, "volume": 4793865.0}, {"date": "2015-05-28", "close": 7.115253, "volume": 3968359.0}, {"date": "2015-05-29", "close": 7.184925, "volume": 9152299.0}, {"date": "2015-06-01", "close": 7.245888, "volume": 4196794.0}, {"date": "2015-06-02", "close": 7.036872, "volume": 5029156.0}, {"date": "2015-06-03", "close": 6.9672, "volume": 4920258.0}, {"date": "2015-06-04", "close": 6.932364, "volume": 5224457.0}, {"date": "2015-06-05", "close": 6.888819, "volume": 3981258.0}, {"date": "2015-06-09", "close": 6.9672, "volume": 4197201.0}, {"date": "2015-06-10", "close": 7.028163, "volume": 4666762.0}, {"date": "2015-06-11", "close": 7.202343, "volume": 5684247.0}, {"date": "2015-06-12", "close": 7.263306, "volume": 5572368.0}, {"date": "2015-06-15", "close": 7.071708, "volume": 4268976.0}, {"date": "2015-06-16", "close": 6.958491, "volume": 3485864.0}, {"date": "2015-06-17", "close": 7.106544, "volume": 4480850.0}, {"date": "2015-06-18", "close": 7.237179, "volume": 10552786.0}, {"date": "2015-06-19", "close": 7.280724, "volume": 8428209.0}, {"date": "2015-06-22", "close": 7.176216, "volume": 3163843.0}, {"date": "2015-06-23", "close": 7.272015, "volume": 5680646.0}, {"date": "2015-06-24", "close": 7.306851, "volume": 4472094.0}, {"date": "2015-06-25", "close": 7.158798, "volume": 4144170.0}, {"date": "2015-06-26", "close": 7.010745, "volume": 10386351.0}, {"date": "2015-06-29", "close": 6.914946, "volume": 5070889.0}, {"date": "2015-06-30", "close": 6.819147, "volume": 6555747.0}, {"date": "2015-07-01", "close": 7.002036, "volume": 4328403.0}, {"date": "2015-07-02", "close": 7.202343, "volume": 7080993.0}, {"date": "2015-07-03", "close": 6.975909, "volume": 6283093.0}, {"date": "2015-07-06", "close": 6.740766, "volume": 4100158.0}, {"date": "2015-07-07", "close": 6.70593, "volume": 7090148.0}, {"date": "2015-07-08", "close": 6.488205, "volume": 7460896.0}, {"date": "2015-07-09", "close": 6.514332, "volume": 6200702.0}, {"date": "2015-07-10", "close": 6.636258, "volume": 4641086.0}, {"date": "2015-07-13", "close": 6.514332, "volume": 3731786.0}, {"date": "2015-07-14", "close": 6.627549, "volume": 4025057.0}, {"date": "2015-07-15", "close": 6.819147, "volume": 3655215.0}, {"date": "2015-07-16", "close": 6.723348, "volume": 3302073.0}, {"date": "2015-07-17", "close": 6.671094, "volume": 3693907.0}, {"date": "2015-07-20", "close": 6.566586, "volume": 4044448.0}, {"date": "2015-07-21", "close": 6.505623, "volume": 3750862.0}, {"date": "2015-07-22", "close": 6.314025, "volume": 5424046.0}, {"date": "2015-07-23", "close": 6.192099, "volume": 6266324.0}, {"date": "2015-07-24", "close": 6.235644, "volume": 4449138.0}, {"date": "2015-07-27", "close": 6.174681, "volume": 4214745.0}, {"date": "2015-07-28", "close": 6.209517, "volume": 8018073.0}, {"date": "2015-07-29", "close": 6.209517, "volume": 5311408.0}, {"date": "2015-07-30", "close": 6.470787, "volume": 9698353.0}, {"date": "2015-07-31", "close": 6.44466, "volume": 7000991.0}, {"date": "2015-08-03", "close": 6.392406, "volume": 4425185.0}, {"date": "2015-08-04", "close": 6.226935, "volume": 6683194.0}, {"date": "2015-08-05", "close": 6.165972, "volume": 6079732.0}, {"date": "2015-08-06", "close": 6.00921, "volume": 9714895.0}, {"date": "2015-08-07", "close": 5.887284, "volume": 8168698.0}, {"date": "2015-08-10", "close": 5.843739, "volume": 5311951.0}, {"date": "2015-08-11", "close": 5.92212, "volume": 5262389.0}, {"date": "2015-08-12", "close": 5.634723, "volume": 9863177.0}, {"date": "2015-08-13", "close": 5.730522, "volume": 7963561.0}, {"date": "2015-08-14", "close": 5.216691, "volume": 24562298.0}, {"date": "2015-08-17", "close": 5.207982, "volume": 11995993.0}, {"date": "2015-08-18", "close": 5.086056, "volume": 9072574.0}, {"date": "2015-08-19", "close": 5.260236, "volume": 11081100.0}, {"date": "2015-08-20", "close": 4.885749, "volume": 11103292.0}, {"date": "2015-08-21", "close": 4.87704, "volume": 20374456.0}, {"date": "2015-08-24", "close": 4.328373, "volume": 18742911.0}, {"date": "2015-08-25", "close": 4.310955, "volume": 21051629.0}, {"date": "2015-08-26", "close": 4.467717, "volume": 16708465.0}, {"date": "2015-08-27", "close": 4.371918, "volume": 13007041.0}, {"date": "2015-08-28", "close": 4.61577, "volume": 21068335.0}, {"date": "2015-08-31", "close": 4.467717, "volume": 11047780.0}, {"date": "2015-09-01", "close": 4.171611, "volume": 23446204.0}, {"date": "2015-09-02", "close": 4.136775, "volume": 17747469.0}, {"date": "2015-09-03", "close": 3.945177, "volume": 17192561.0}, {"date": "2015-09-04", "close": 3.814542, "volume": 18128693.0}, {"date": "2015-09-07", "close": 3.649071, "volume": 13622152.0}, {"date": "2015-09-08", "close": 3.840669, "volume": 19780900.0}, {"date": "2015-09-09", "close": 4.067103, "volume": 14133000.0}, {"date": "2015-09-10", "close": 3.858087, "volume": 14183495.0}, {"date": "2015-09-11", "close": 3.884214, "volume": 16199199.0}, {"date": "2015-09-14", "close": 3.927759, "volume": 15948164.0}, {"date": "2015-09-15", "close": 4.049685, "volume": 13704586.0}, {"date": "2015-09-16", "close": 4.26741, "volume": 16281362.0}, {"date": "2015-09-17", "close": 4.3545, "volume": 11512019.0}, {"date": "2015-09-18", "close": 4.136775, "volume": 12580319.0}, {"date": "2015-09-21", "close": 4.162902, "volume": 6969579.0}, {"date": "2015-09-22", "close": 4.345791, "volume": 8032999.0}, {"date": "2015-09-23", "close": 4.223865, "volume": 11421461.0}, {"date": "2015-09-24", "close": 4.197738, "volume": 10083981.0}, {"date": "2015-09-25", "close": 4.049685, "volume": 14787705.0}, {"date": "2015-09-28", "close": 4.101939, "volume": 6880975.0}, {"date": "2015-09-29", "close": 3.727452, "volume": 16332089.0}, {"date": "2015-09-30", "close": 3.466182, "volume": 32708660.0}, {"date": "2015-10-01", "close": 3.631653, "volume": 17748105.0}, {"date": "2015-10-02", "close": 3.649071, "volume": 7655586.0}, {"date": "2015-10-05", "close": 3.858087, "volume": 5047272.0}, {"date": "2015-10-06", "close": 3.945177, "volume": 7676083.0}, {"date": "2015-10-07", "close": 4.415463, "volume": 15444794.0}, {"date": "2015-10-08", "close": 4.78995, "volume": 23601017.0}, {"date": "2015-10-09", "close": 5.199273, "volume": 21356798.0}, {"date": "2015-10-12", "close": 5.164437, "volume": 11037573.0}, {"date": "2015-10-13", "close": 4.842204, "volume": 13718154.0}, {"date": "2015-10-14", "close": 4.511262, "volume": 14601102.0}, {"date": "2015-10-15", "close": 4.650606, "volume": 10831799.0}, {"date": "2015-10-16", "close": 4.824786, "volume": 8842025.0}, {"date": "2015-10-19", "close": 4.755114, "volume": 5734736.0}, {"date": "2015-10-20", "close": 4.607061, "volume": 6260760.0}, {"date": "2015-10-21", "close": 4.737696, "volume": 6417841.0}, {"date": "2015-10-22", "close": 5.504088, "volume": 26569881.0}, {"date": "2015-10-23", "close": 5.626014, "volume": 13502319.0}, {"date": "2015-10-26", "close": 5.591178, "volume": 6249489.0}, {"date": "2015-10-27", "close": 5.521506, "volume": 9469763.0}, {"date": "2015-10-28", "close": 5.277654, "volume": 8384237.0}, {"date": "2015-10-29", "close": 5.207982, "volume": 6273740.0}, {"date": "2015-10-30", "close": 5.086056, "volume": 10975036.0}, {"date": "2015-11-02", "close": 5.181855, "volume": 6225693.0}, {"date": "2015-11-03", "close": 5.408289, "volume": 6487488.0}, {"date": "2015-11-04", "close": 5.216691, "volume": 8005265.0}, {"date": "2015-11-05", "close": 5.234109, "volume": 6266622.0}, {"date": "2015-11-06", "close": 5.147019, "volume": 5202623.0}, {"date": "2015-11-12", "close": 4.3, "volume": 51983499.0}, {"date": "2015-11-13", "close": 3.97, "volume": 29259746.0}, {"date": "2015-11-16", "close": 4.13, "volume": 16564831.0}, {"date": "2015-11-17", "close": 4.34, "volume": 13523217.0}, {"date": "2015-11-18", "close": 4.41, "volume": 17008903.0}, {"date": "2015-11-19", "close": 4.33, "volume": 13303645.0}, {"date": "2015-11-20", "close": 4.14, "volume": 22923506.0}, {"date": "2015-11-23", "close": 4.0, "volume": 24046837.0}, {"date": "2015-11-24", "close": 4.03, "volume": 13352151.0}, {"date": "2015-11-25", "close": 4.17, "volume": 11763916.0}, {"date": "2015-11-26", "close": 4.03, "volume": 9448837.0}, {"date": "2015-11-27", "close": 4.03, "volume": 16136461.0}, {"date": "2015-11-30", "close": 4.01, "volume": 23508024.0}, {"date": "2015-12-01", "close": 4.06, "volume": 14273643.0}, {"date": "2015-12-03", "close": 4.13, "volume": 15153788.0}, {"date": "2015-12-04", "close": 4.23, "volume": 20368775.0}, {"date": "2015-12-07", "close": 3.81, "volume": 23489271.0}, {"date": "2015-12-08", "close": 3.31, "volume": 34627119.0}, {"date": "2015-12-09", "close": 3.5, "volume": 21863015.0}, {"date": "2015-12-10", "close": 3.52, "volume": 14380533.0}, {"date": "2015-12-11", "close": 3.51, "volume": 17464139.0}, {"date": "2015-12-14", "close": 3.34, "volume": 12400480.0}, {"date": "2015-12-15", "close": 3.28, "volume": 10443762.0}, {"date": "2015-12-16", "close": 3.45, "volume": 12250020.0}, {"date": "2015-12-17", "close": 3.48, "volume": 15773979.0}, {"date": "2015-12-18", "close": 3.46, "volume": 16393669.0}, {"date": "2015-12-21", "close": 3.6, "volume": 9775788.0}, {"date": "2015-12-22", "close": 3.71, "volume": 9566825.0}, {"date": "2015-12-23", "close": 3.7, "volume": 7896391.0}, {"date": "2015-12-24", "close": 3.8, "volume": 5065627.0}, {"date": "2015-12-29", "close": 3.79, "volume": 5815063.0}, {"date": "2015-12-30", "close": 3.78, "volume": 5003475.0}, {"date": "2015-12-31", "close": 3.68, "volume": 3823871.0}, {"date": "2016-01-04", "close": 3.83, "volume": 7504272.0}, {"date": "2016-01-05", "close": 3.74, "volume": 5668882.0}, {"date": "2016-01-06", "close": 3.51, "volume": 8920217.0}, {"date": "2016-01-07", "close": 3.25, "volume": 14775334.0}, {"date": "2016-01-08", "close": 3.38, "volume": 11900837.0}, {"date": "2016-01-11", "close": 3.21, "volume": 11469736.0}, {"date": "2016-01-12", "close": 2.95, "volume": 13524482.0}, {"date": "2016-01-13", "close": 3.11, "volume": 11727914.0}, {"date": "2016-01-14", "close": 2.86, "volume": 11678386.0}, {"date": "2016-01-15", "close": 2.87, "volume": 12082178.0}, {"date": "2016-01-18", "close": 2.63, "volume": 12889604.0}, {"date": "2016-01-19", "close": 2.68, "volume": 14963189.0}, {"date": "2016-01-20", "close": 2.48, "volume": 12464890.0}, {"date": "2016-01-21", "close": 2.56, "volume": 21297221.0}, {"date": "2016-01-22", "close": 2.84, "volume": 21535330.0}, {"date": "2016-01-25", "close": 2.96, "volume": 13750504.0}, {"date": "2016-01-27", "close": 2.88, "volume": 9365620.0}, {"date": "2016-01-28", "close": 2.94, "volume": 8125038.0}, {"date": "2016-01-29", "close": 3.16, "volume": 17119195.0}, {"date": "2016-02-01", "close": 3.05, "volume": 13845005.0}, {"date": "2016-02-02", "close": 2.92, "volume": 8520664.0}, {"date": "2016-02-03", "close": 2.77, "volume": 13831506.0}, {"date": "2016-02-04", "close": 3.14, "volume": 14573902.0}, {"date": "2016-02-05", "close": 3.21, "volume": 11597499.0}, {"date": "2016-02-08", "close": 3.22, "volume": 6986690.0}, {"date": "2016-02-09", "close": 3.06, "volume": 8188515.0}, {"date": "2016-02-10", "close": 2.98, "volume": 12599525.0}, {"date": "2016-02-11", "close": 3.05, "volume": 12243403.0}, {"date": "2016-02-12", "close": 3.16, "volume": 16626817.0}, {"date": "2016-02-15", "close": 3.22, "volume": 15660581.0}, {"date": "2016-02-16", "close": 3.41, "volume": 19485209.0}, {"date": "2016-02-17", "close": 3.29, "volume": 17516425.0}, {"date": "2016-02-18", "close": 3.54, "volume": 20410000.0}, {"date": "2016-02-19", "close": 3.39, "volume": 20355177.0}, {"date": "2016-02-22", "close": 3.39, "volume": 13816780.0}, {"date": "2016-02-23", "close": 3.35, "volume": 10587663.0}, {"date": "2016-02-24", "close": 3.13, "volume": 10936480.0}, {"date": "2016-02-25", "close": 3.19, "volume": 15405919.0}, {"date": "2016-02-26", "close": 3.22, "volume": 16218726.0}, {"date": "2016-02-29", "close": 3.31, "volume": 8135954.0}, {"date": "2016-03-01", "close": 3.43, "volume": 14472239.0}, {"date": "2016-03-02", "close": 3.6, "volume": 13503817.0}, {"date": "2016-03-03", "close": 3.69, "volume": 9695330.0}, {"date": "2016-03-04", "close": 3.9, "volume": 13141073.0}, {"date": "2016-03-07", "close": 3.96, "volume": 22317331.0}, {"date": "2016-03-08", "close": 3.89, "volume": 15045430.0}, {"date": "2016-03-09", "close": 3.79, "volume": 9330485.0}, {"date": "2016-03-10", "close": 3.83, "volume": 6918956.0}, {"date": "2016-03-11", "close": 3.86, "volume": 5149820.0}, {"date": "2016-03-14", "close": 3.99, "volume": 9057618.0}, {"date": "2016-03-15", "close": 3.86, "volume": 5412868.0}, {"date": "2016-03-16", "close": 3.8, "volume": 6972105.0}, {"date": "2016-03-17", "close": 3.99, "volume": 11947521.0}, {"date": "2016-03-18", "close": 4.06, "volume": 16978498.0}, {"date": "2016-03-21", "close": 3.94, "volume": 5215161.0}, {"date": "2016-03-22", "close": 3.95, "volume": 5231726.0}, {"date": "2016-03-23", "close": 3.92, "volume": 7146075.0}, {"date": "2016-03-24", "close": 4.03, "volume": 15559516.0}, {"date": "2016-03-29", "close": 4.03, "volume": 9599477.0}, {"date": "2016-03-30", "close": 4.03, "volume": 6954817.0}, {"date": "2016-03-31", "close": 4.03, "volume": 6658611.0}, {"date": "2016-04-01", "close": 3.92, "volume": 8054261.0}, {"date": "2016-04-04", "close": 3.75, "volume": 7619949.0}, {"date": "2016-04-05", "close": 3.55, "volume": 11346414.0}, {"date": "2016-04-06", "close": 3.69, "volume": 9275728.0}, {"date": "2016-04-07", "close": 3.82, "volume": 10152679.0}, {"date": "2016-04-08", "close": 3.83, "volume": 7843838.0}, {"date": "2016-04-11", "close": 3.95, "volume": 6283517.0}, {"date": "2016-04-12", "close": 3.93, "volume": 5489406.0}, {"date": "2016-04-13", "close": 4.1, "volume": 19540786.0}, {"date": "2016-04-14", "close": 4.15, "volume": 8297020.0}, {"date": "2016-04-15", "close": 4.17, "volume": 5616390.0}, {"date": "2016-04-18", "close": 3.88, "volume": 11548499.0}, {"date": "2016-04-19", "close": 4.08, "volume": 9172726.0}, {"date": "2016-04-20", "close": 4.21, "volume": 15103541.0}, {"date": "2016-04-21", "close": 4.63, "volume": 19916069.0}, {"date": "2016-04-22", "close": 4.62, "volume": 9031506.0}, {"date": "2016-04-26", "close": 4.45, "volume": 10047973.0}, {"date": "2016-04-27", "close": 4.54, "volume": 10782071.0}, {"date": "2016-04-28", "close": 4.7, "volume": 10038096.0}, {"date": "2016-04-29", "close": 4.8, "volume": 10087427.0}, {"date": "2016-05-02", "close": 4.72, "volume": 6417804.0}, {"date": "2016-05-03", "close": 4.6, "volume": 8854675.0}, {"date": "2016-05-04", "close": 4.2, "volume": 12429719.0}, {"date": "2016-05-05", "close": 4.31, "volume": 10797070.0}, {"date": "2016-05-06", "close": 4.11, "volume": 10105019.0}, {"date": "2016-05-09", "close": 4.18, "volume": 8888973.0}, {"date": "2016-05-10", "close": 4.03, "volume": 8744043.0}, {"date": "2016-05-11", "close": 4.06, "volume": 9326153.0}, {"date": "2016-05-12", "close": 4.28, "volume": 11196275.0}, {"date": "2016-05-13", "close": 4.16, "volume": 8422444.0}, {"date": "2016-05-16", "close": 4.13, "volume": 6769276.0}, {"date": "2016-05-17", "close": 4.39, "volume": 10581249.0}, {"date": "2016-05-18", "close": 4.37, "volume": 9504862.0}, {"date": "2016-05-19", "close": 4.23, "volume": 7350061.0}, {"date": "2016-05-20", "close": 4.34, "volume": 8087989.0}, {"date": "2016-05-23", "close": 4.25, "volume": 7513433.0}, {"date": "2016-05-24", "close": 4.17, "volume": 5553839.0}, {"date": "2016-05-25", "close": 4.28, "volume": 14725952.0}, {"date": "2016-05-26", "close": 4.49, "volume": 11368611.0}, {"date": "2016-05-27", "close": 4.52, "volume": 8217273.0}, {"date": "2016-05-30", "close": 4.56, "volume": 4252020.0}, {"date": "2016-05-31", "close": 4.53, "volume": 14363763.0}, {"date": "2016-06-01", "close": 4.35, "volume": 6326524.0}, {"date": "2016-06-02", "close": 4.25, "volume": 6447744.0}, {"date": "2016-06-03", "close": 4.41, "volume": 9707392.0}, {"date": "2016-06-06", "close": 4.44, "volume": 5114257.0}, {"date": "2016-06-07", "close": 4.62, "volume": 9007022.0}, {"date": "2016-06-08", "close": 4.74, "volume": 9425567.0}, {"date": "2016-06-09", "close": 4.81, "volume": 7029036.0}, {"date": "2016-06-10", "close": 4.72, "volume": 4610918.0}, {"date": "2016-06-14", "close": 4.39, "volume": 9746880.0}, {"date": "2016-06-15", "close": 4.42, "volume": 7246425.0}, {"date": "2016-06-16", "close": 4.25, "volume": 10314026.0}, {"date": "2016-06-17", "close": 4.29, "volume": 9861143.0}, {"date": "2016-06-20", "close": 4.7, "volume": 10592725.0}, {"date": "2016-06-21", "close": 4.85, "volume": 13429913.0}, {"date": "2016-06-22", "close": 4.92, "volume": 15701640.0}, {"date": "2016-06-23", "close": 4.95, "volume": 7037483.0}, {"date": "2016-06-24", "close": 4.68, "volume": 26714172.0}, {"date": "2016-06-27", "close": 4.66, "volume": 7682409.0}, {"date": "2016-06-28", "close": 4.54, "volume": 11971049.0}, {"date": "2016-06-29", "close": 4.54, "volume": 8078106.0}, {"date": "2016-06-30", "close": 4.64, "volume": 8493030.0}, {"date": "2016-07-01", "close": 4.63, "volume": 4419536.0}, {"date": "2016-07-04", "close": 4.75, "volume": 5123557.0}, {"date": "2016-07-05", "close": 4.72, "volume": 4414855.0}, {"date": "2016-07-06", "close": 4.57, "volume": 8510030.0}, {"date": "2016-07-07", "close": 4.75, "volume": 7548490.0}, {"date": "2016-07-08", "close": 4.76, "volume": 4887807.0}, {"date": "2016-07-11", "close": 4.81, "volume": 4273613.0}, {"date": "2016-07-12", "close": 4.7, "volume": 4787132.0}, {"date": "2016-07-13", "close": 4.8, "volume": 6687931.0}, {"date": "2016-07-14", "close": 4.75, "volume": 4868394.0}, {"date": "2016-07-15", "close": 4.77, "volume": 3631816.0}, {"date": "2016-07-18", "close": 4.85, "volume": 5154124.0}, {"date": "2016-07-19", "close": 4.88, "volume": 5361584.0}, {"date": "2016-07-20", "close": 4.86, "volume": 5808568.0}, {"date": "2016-07-21", "close": 4.9, "volume": 4272492.0}, {"date": "2016-07-22", "close": 4.83, "volume": 3657105.0}, {"date": "2016-07-25", "close": 4.67, "volume": 6423587.0}, {"date": "2016-07-26", "close": 4.56, "volume": 10084149.0}, {"date": "2016-07-27", "close": 4.56, "volume": 5684014.0}, {"date": "2016-07-28", "close": 4.46, "volume": 8172402.0}, {"date": "2016-07-29", "close": 4.39, "volume": 11834335.0}, {"date": "2016-08-01", "close": 4.49, "volume": 5721468.0}, {"date": "2016-08-02", "close": 4.23, "volume": 11181913.0}, {"date": "2016-08-03", "close": 4.3, "volume": 8336173.0}, {"date": "2016-08-04", "close": 4.59, "volume": 10060441.0}, {"date": "2016-08-05", "close": 4.66, "volume": 6566677.0}, {"date": "2016-08-08", "close": 4.68, "volume": 3795221.0}, {"date": "2016-08-09", "close": 4.76, "volume": 5660678.0}, {"date": "2016-08-10", "close": 4.68, "volume": 3928926.0}, {"date": "2016-08-11", "close": 4.55, "volume": 4087517.0}, {"date": "2016-08-12", "close": 4.73, "volume": 4810201.0}, {"date": "2016-08-15", "close": 4.78, "volume": 5602497.0}, {"date": "2016-08-16", "close": 4.9, "volume": 10220118.0}, {"date": "2016-08-17", "close": 4.94, "volume": 6557533.0}, {"date": "2016-08-18", "close": 4.95, "volume": 5721084.0}, {"date": "2016-08-19", "close": 4.85, "volume": 9033158.0}, {"date": "2016-08-22", "close": 4.52, "volume": 15901871.0}, {"date": "2016-08-23", "close": 4.52, "volume": 6453643.0}, {"date": "2016-08-24", "close": 4.54, "volume": 3280501.0}, {"date": "2016-08-25", "close": 4.44, "volume": 4910049.0}, {"date": "2016-08-26", "close": 4.48, "volume": 6312864.0}, {"date": "2016-08-29", "close": 4.49, "volume": 3826738.0}, {"date": "2016-08-30", "close": 4.5, "volume": 3884299.0}, {"date": "2016-08-31", "close": 4.44, "volume": 4539030.0}, {"date": "2016-09-01", "close": 4.3, "volume": 7002113.0}, {"date": "2016-09-02", "close": 4.3, "volume": 5241428.0}, {"date": "2016-09-05", "close": 4.43, "volume": 4963673.0}, {"date": "2016-09-06", "close": 4.42, "volume": 3049093.0}, {"date": "2016-09-07", "close": 4.2, "volume": 12435830.0}, {"date": "2016-09-08", "close": 4.08, "volume": 9507935.0}, {"date": "2016-09-09", "close": 4.0, "volume": 15496524.0}, {"date": "2016-09-12", "close": 3.79, "volume": 12227807.0}, {"date": "2016-09-13", "close": 3.72, "volume": 8069998.0}, {"date": "2016-09-14", "close": 3.51, "volume": 17119357.0}, {"date": "2016-09-15", "close": 3.41, "volume": 14551432.0}, {"date": "2016-09-16", "close": 3.48, "volume": 13579799.0}, {"date": "2016-09-19", "close": 3.59, "volume": 3755007.0}, {"date": "2016-09-20", "close": 3.53, "volume": 8576078.0}, {"date": "2016-09-21", "close": 3.59, "volume": 8671600.0}, {"date": "2016-09-22", "close": 3.69, "volume": 8884495.0}, {"date": "2016-09-23", "close": 3.63, "volume": 8770310.0}, {"date": "2016-09-26", "close": 3.56, "volume": 5589917.0}, {"date": "2016-09-27", "close": 3.52, "volume": 5759931.0}, {"date": "2016-09-28", "close": 3.41, "volume": 6967591.0}, {"date": "2016-09-29", "close": 3.67, "volume": 16818878.0}, {"date": "2016-09-30", "close": 3.61, "volume": 13365357.0}, {"date": "2016-10-03", "close": 3.7, "volume": 6118713.0}, {"date": "2016-10-04", "close": 3.8, "volume": 8019728.0}, {"date": "2016-10-05", "close": 3.86, "volume": 11715138.0}, {"date": "2016-10-06", "close": 4.0, "volume": 13648514.0}, {"date": "2016-10-07", "close": 3.9, "volume": 11775403.0}, {"date": "2016-10-10", "close": 3.79, "volume": 8630319.0}, {"date": "2016-10-11", "close": 3.94, "volume": 9084034.0}, {"date": "2016-10-12", "close": 3.84, "volume": 10799391.0}, {"date": "2016-10-13", "close": 3.72, "volume": 7721435.0}, {"date": "2016-10-14", "close": 3.71, "volume": 7831858.0}, {"date": "2016-10-17", "close": 3.62, "volume": 6689978.0}, {"date": "2016-10-18", "close": 3.66, "volume": 5394660.0}, {"date": "2016-10-19", "close": 3.67, "volume": 6625792.0}, {"date": "2016-10-20", "close": 3.82, "volume": 9546705.0}, {"date": "2016-10-21", "close": 3.84, "volume": 6252258.0}, {"date": "2016-10-24", "close": 3.73, "volume": 6034902.0}, {"date": "2016-10-25", "close": 3.7, "volume": 5405744.0}, {"date": "2016-10-26", "close": 3.59, "volume": 8353453.0}, {"date": "2016-10-27", "close": 3.52, "volume": 6875509.0}, {"date": "2016-10-28", "close": 3.56, "volume": 9630048.0}, {"date": "2016-10-31", "close": 3.57, "volume": 5359882.0}, {"date": "2016-11-01", "close": 3.51, "volume": 4094554.0}, {"date": "2016-11-02", "close": 3.36, "volume": 9230791.0}, {"date": "2016-11-03", "close": 3.37, "volume": 5894352.0}, {"date": "2016-11-04", "close": 3.37, "volume": 4513617.0}, {"date": "2016-11-07", "close": 3.5, "volume": 9832177.0}, {"date": "2016-11-08", "close": 3.72, "volume": 10995035.0}, {"date": "2016-11-09", "close": 3.44, "volume": 20960707.0}, {"date": "2016-11-10", "close": 3.58, "volume": 10165862.0}, {"date": "2016-11-11", "close": 3.81, "volume": 18289355.0}, {"date": "2016-11-14", "close": 3.82, "volume": 6719132.0}, {"date": "2016-11-15", "close": 4.0, "volume": 10099957.0}, {"date": "2016-11-16", "close": 4.06, "volume": 12323810.0}, {"date": "2016-11-17", "close": 3.95, "volume": 7690330.0}, {"date": "2016-11-18", "close": 3.89, "volume": 9545222.0}, {"date": "2016-11-21", "close": 4.0, "volume": 7309843.0}, {"date": "2016-11-22", "close": 4.15, "volume": 10752410.0}, {"date": "2016-11-23", "close": 4.21, "volume": 9024461.0}, {"date": "2016-11-24", "close": 4.18, "volume": 6723986.0}, {"date": "2016-11-25", "close": 4.19, "volume": 11750017.0}, {"date": "2016-11-28", "close": 4.08, "volume": 6597611.0}, {"date": "2016-11-29", "close": 4.05, "volume": 7219681.0}, {"date": "2016-11-30", "close": 3.93, "volume": 15854218.0}, {"date": "2016-12-01", "close": 4.39, "volume": 30831308.0}, {"date": "2016-12-02", "close": 4.37, "volume": 10139756.0}, {"date": "2016-12-05", "close": 4.4, "volume": 7108571.0}, {"date": "2016-12-06", "close": 4.44, "volume": 6225368.0}, {"date": "2016-12-07", "close": 4.36, "volume": 8232379.0}, {"date": "2016-12-08", "close": 4.27, "volume": 16132708.0}, {"date": "2016-12-09", "close": 4.3, "volume": 7244772.0}, {"date": "2016-12-12", "close": 4.52, "volume": 13595199.0}, {"date": "2016-12-13", "close": 4.54, "volume": 9886057.0}, {"date": "2016-12-14", "close": 4.41, "volume": 11079955.0}, {"date": "2016-12-15", "close": 3.94, "volume": 42253689.0}, {"date": "2016-12-16", "close": 3.96, "volume": 20706167.0}, {"date": "2016-12-19", "close": 3.98, "volume": 10629105.0}, {"date": "2016-12-20", "close": 3.97, "volume": 12589126.0}, {"date": "2016-12-21", "close": 3.97, "volume": 28403564.0}, {"date": "2016-12-22", "close": 3.92, "volume": 14212338.0}, {"date": "2016-12-23", "close": 3.95, "volume": 7735506.0}, {"date": "2016-12-28", "close": 4.04, "volume": 7283189.0}, {"date": "2016-12-29", "close": 4.02, "volume": 5441188.0}, {"date": "2016-12-30", "close": 4.02, "volume": 5609838.0}, {"date": "2017-01-03", "close": 4.02, "volume": 11075230.0}, {"date": "2017-01-04", "close": 4.05, "volume": 7106530.0}, {"date": "2017-01-05", "close": 4.15, "volume": 10858219.0}, {"date": "2017-01-06", "close": 4.13, "volume": 6275866.0}, {"date": "2017-01-09", "close": 4.23, "volume": 9285657.0}, {"date": "2017-01-10", "close": 4.16, "volume": 8703030.0}, {"date": "2017-01-11", "close": 4.18, "volume": 5962696.0}, {"date": "2017-01-12", "close": 4.23, "volume": 12208771.0}, {"date": "2017-01-13", "close": 4.19, "volume": 5001941.0}, {"date": "2017-01-16", "close": 4.15, "volume": 5766927.0}, {"date": "2017-01-17", "close": 4.07, "volume": 10528742.0}, {"date": "2017-01-18", "close": 4.15, "volume": 6794800.0}, {"date": "2017-01-19", "close": 4.11, "volume": 7040227.0}, {"date": "2017-01-20", "close": 4.06, "volume": 7058431.0}, {"date": "2017-01-23", "close": 4.02, "volume": 7464287.0}, {"date": "2017-01-24", "close": 4.0, "volume": 8995086.0}, {"date": "2017-01-25", "close": 4.01, "volume": 7625342.0}, {"date": "2017-01-27", "close": 4.07, "volume": 7725126.0}, {"date": "2017-01-30", "close": 4.01, "volume": 4798519.0}, {"date": "2017-01-31", "close": 4.0, "volume": 9156147.0}, {"date": "2017-02-01", "close": 3.99, "volume": 4461385.0}, {"date": "2017-02-02", "close": 3.95, "volume": 6220662.0}, {"date": "2017-02-03", "close": 3.95, "volume": 11418223.0}, {"date": "2017-02-06", "close": 3.92, "volume": 4125423.0}, {"date": "2017-02-07", "close": 3.87, "volume": 6167206.0}, {"date": "2017-02-08", "close": 3.82, "volume": 5630876.0}, {"date": "2017-02-09", "close": 3.81, "volume": 5684651.0}, {"date": "2017-02-10", "close": 3.91, "volume": 8313158.0}, {"date": "2017-02-13", "close": 4.0, "volume": 5574095.0}, {"date": "2017-02-14", "close": 3.96, "volume": 4890048.0}, {"date": "2017-02-15", "close": 3.94, "volume": 5232340.0}, {"date": "2017-02-16", "close": 3.97, "volume": 4847420.0}, {"date": "2017-02-17", "close": 3.99, "volume": 5523237.0}, {"date": "2017-02-20", "close": 3.93, "volume": 4803321.0}, {"date": "2017-02-21", "close": 3.97, "volume": 6212669.0}, {"date": "2017-02-22", "close": 4.05, "volume": 9311579.0}, {"date": "2017-02-23", "close": 3.96, "volume": 5301885.0}, {"date": "2017-02-24", "close": 3.91, "volume": 7715181.0}, {"date": "2017-02-27", "close": 3.75, "volume": 10884480.0}, {"date": "2017-02-28", "close": 3.8, "volume": 9006124.0}, {"date": "2017-03-01", "close": 3.72, "volume": 8680833.0}, {"date": "2017-03-02", "close": 3.77, "volume": 6454425.0}, {"date": "2017-03-03", "close": 3.67, "volume": 18509553.0}, {"date": "2017-03-06", "close": 3.67, "volume": 7128016.0}, {"date": "2017-03-07", "close": 3.69, "volume": 9694913.0}, {"date": "2017-03-08", "close": 3.66, "volume": 9393394.0}, {"date": "2017-03-09", "close": 3.54, "volume": 10026473.0}, {"date": "2017-03-10", "close": 3.59, "volume": 7329071.0}, {"date": "2017-03-13", "close": 3.53, "volume": 6557368.0}, {"date": "2017-03-14", "close": 3.57, "volume": 6452699.0}, {"date": "2017-03-15", "close": 3.55, "volume": 8573617.0}, {"date": "2017-03-16", "close": 3.74, "volume": 14468780.0}, {"date": "2017-03-17", "close": 3.73, "volume": 6721627.0}, {"date": "2017-03-20", "close": 3.69, "volume": 4245804.0}, {"date": "2017-03-21", "close": 3.71, "volume": 13544466.0}, {"date": "2017-03-22", "close": 3.61, "volume": 6334107.0}, {"date": "2017-03-23", "close": 3.66, "volume": 4257390.0}, {"date": "2017-03-24", "close": 3.71, "volume": 5735135.0}, {"date": "2017-03-27", "close": 3.76, "volume": 8362188.0}, {"date": "2017-03-28", "close": 3.81, "volume": 5620155.0}, {"date": "2017-03-29", "close": 3.85, "volume": 5152405.0}, {"date": "2017-03-30", "close": 3.83, "volume": 13244538.0}, {"date": "2017-03-31", "close": 3.8, "volume": 13276824.0}, {"date": "2017-04-03", "close": 3.74, "volume": 5708704.0}, {"date": "2017-04-04", "close": 3.7, "volume": 4743141.0}, {"date": "2017-04-05", "close": 3.8, "volume": 11390804.0}, {"date": "2017-04-06", "close": 3.74, "volume": 5998810.0}, {"date": "2017-04-07", "close": 3.85, "volume": 9658164.0}, {"date": "2017-04-10", "close": 3.87, "volume": 7708133.0}, {"date": "2017-04-11", "close": 3.87, "volume": 8175762.0}, {"date": "2017-04-12", "close": 3.84, "volume": 7086538.0}, {"date": "2017-04-13", "close": 3.8, "volume": 7828764.0}, {"date": "2017-04-18", "close": 3.68, "volume": 9134232.0}, {"date": "2017-04-19", "close": 3.66, "volume": 7309723.0}, {"date": "2017-04-20", "close": 3.57, "volume": 15348977.0}, {"date": "2017-04-21", "close": 3.6, "volume": 6637086.0}, {"date": "2017-04-24", "close": 3.63, "volume": 11909326.0}, {"date": "2017-04-26", "close": 3.64, "volume": 4658153.0}, {"date": "2017-04-27", "close": 3.44, "volume": 19945689.0}, {"date": "2017-04-28", "close": 3.48, "volume": 12571218.0}, {"date": "2017-05-01", "close": 3.45, "volume": 8722072.0}, {"date": "2017-05-02", "close": 3.56, "volume": 12120086.0}, {"date": "2017-05-03", "close": 3.63, "volume": 62146173.0}, {"date": "2017-05-04", "close": 3.64, "volume": 13391704.0}, {"date": "2017-05-05", "close": 3.53, "volume": 10189506.0}, {"date": "2017-05-08", "close": 3.59, "volume": 10031642.0}, {"date": "2017-05-09", "close": 3.67, "volume": 10849632.0}, {"date": "2017-05-10", "close": 3.67, "volume": 5474830.0}, {"date": "2017-05-11", "close": 3.66, "volume": 11641270.0}, {"date": "2017-05-12", "close": 3.61, "volume": 7567374.0}, {"date": "2017-05-15", "close": 3.62, "volume": 6376193.0}, {"date": "2017-05-16", "close": 3.61, "volume": 4155761.0}, {"date": "2017-05-17", "close": 3.52, "volume": 9351514.0}, {"date": "2017-05-18", "close": 3.5, "volume": 6515407.0}, {"date": "2017-05-19", "close": 3.52, "volume": 4596895.0}, {"date": "2017-05-22", "close": 3.57, "volume": 11432142.0}, {"date": "2017-05-23", "close": 3.59, "volume": 7096610.0}, {"date": "2017-05-24", "close": 3.57, "volume": 4755178.0}, {"date": "2017-05-25", "close": 3.55, "volume": 5319275.0}, {"date": "2017-05-26", "close": 3.48, "volume": 8319572.0}, {"date": "2017-05-29", "close": 3.43, "volume": 7242109.0}, {"date": "2017-05-30", "close": 3.42, "volume": 6897977.0}, {"date": "2017-05-31", "close": 3.36, "volume": 14866482.0}, {"date": "2017-06-01", "close": 3.32, "volume": 7889745.0}, {"date": "2017-06-02", "close": 3.27, "volume": 10018860.0}, {"date": "2017-06-05", "close": 3.27, "volume": 9546688.0}, {"date": "2017-06-06", "close": 3.16, "volume": 9097483.0}, {"date": "2017-06-07", "close": 3.17, "volume": 8925941.0}, {"date": "2017-06-08", "close": 3.24, "volume": 12296623.0}, {"date": "2017-06-09", "close": 3.12, "volume": 11221981.0}, {"date": "2017-06-13", "close": 3.24, "volume": 12442432.0}, {"date": "2017-06-14", "close": 3.19, "volume": 11553452.0}, {"date": "2017-06-15", "close": 3.04, "volume": 27643518.0}, {"date": "2017-06-16", "close": 3.03, "volume": 20293073.0}, {"date": "2017-06-19", "close": 3.04, "volume": 9477453.0}, {"date": "2017-06-20", "close": 2.98, "volume": 11443490.0}, {"date": "2017-06-21", "close": 2.92, "volume": 13567763.0}, {"date": "2017-06-22", "close": 2.95, "volume": 8832256.0}, {"date": "2017-06-23", "close": 2.92, "volume": 10153261.0}, {"date": "2017-06-26", "close": 2.97, "volume": 9773992.0}, {"date": "2017-06-27", "close": 2.96, "volume": 11342378.0}, {"date": "2017-06-28", "close": 3.02, "volume": 8537358.0}, {"date": "2017-06-29", "close": 3.11, "volume": 9513624.0}, {"date": "2017-06-30", "close": 3.03, "volume": 18730420.0}, {"date": "2017-07-03", "close": 3.02, "volume": 5797606.0}, {"date": "2017-07-04", "close": 3.04, "volume": 6434265.0}, {"date": "2017-07-05", "close": 3.07, "volume": 6671293.0}, {"date": "2017-07-06", "close": 3.03, "volume": 7549870.0}, {"date": "2017-07-07", "close": 2.95, "volume": 9771925.0}, {"date": "2017-07-10", "close": 2.91, "volume": 10721359.0}, {"date": "2017-07-11", "close": 2.9, "volume": 6281588.0}, {"date": "2017-07-12", "close": 2.91, "volume": 5938820.0}, {"date": "2017-07-13", "close": 2.91, "volume": 4565140.0}, {"date": "2017-07-14", "close": 2.99, "volume": 8715696.0}, {"date": "2017-07-17", "close": 3.07, "volume": 6013368.0}, {"date": "2017-07-18", "close": 3.04, "volume": 6583517.0}, {"date": "2017-07-19", "close": 3.02, "volume": 6656774.0}, {"date": "2017-07-20", "close": 3.27, "volume": 23143356.0}, {"date": "2017-07-21", "close": 3.26, "volume": 9833021.0}, {"date": "2017-07-24", "close": 3.19, "volume": 10882677.0}, {"date": "2017-07-25", "close": 3.22, "volume": 6348078.0}, {"date": "2017-07-26", "close": 3.39, "volume": 13378172.0}, {"date": "2017-07-27", "close": 3.36, "volume": 12019193.0}, {"date": "2017-07-28", "close": 3.37, "volume": 13798633.0}, {"date": "2017-07-31", "close": 3.39, "volume": 6649445.0}, {"date": "2017-08-01", "close": 3.42, "volume": 7140946.0}, {"date": "2017-08-02", "close": 3.39, "volume": 5591980.0}, {"date": "2017-08-03", "close": 3.41, "volume": 6226104.0}, {"date": "2017-08-04", "close": 3.33, "volume": 15726304.0}, {"date": "2017-08-07", "close": 3.47, "volume": 9699385.0}, {"date": "2017-08-08", "close": 3.43, "volume": 5221805.0}, {"date": "2017-08-09", "close": 3.39, "volume": 6747779.0}, {"date": "2017-08-10", "close": 3.39, "volume": 3794942.0}, {"date": "2017-08-11", "close": 3.33, "volume": 8214936.0}, {"date": "2017-08-14", "close": 3.35, "volume": 4458374.0}, {"date": "2017-08-15", "close": 3.28, "volume": 5388970.0}, {"date": "2017-08-16", "close": 3.33, "volume": 7135978.0}, {"date": "2017-08-17", "close": 3.3, "volume": 6411512.0}, {"date": "2017-08-18", "close": 3.29, "volume": 5086459.0}, {"date": "2017-08-21", "close": 3.33, "volume": 5415003.0}, {"date": "2017-08-22", "close": 3.4, "volume": 7271170.0}, {"date": "2017-08-23", "close": 3.46, "volume": 8467434.0}, {"date": "2017-08-24", "close": 3.47, "volume": 10666617.0}, {"date": "2017-08-25", "close": 3.66, "volume": 24404883.0}, {"date": "2017-08-28", "close": 3.74, "volume": 12644126.0}, {"date": "2017-08-29", "close": 3.76, "volume": 12159280.0}, {"date": "2017-08-30", "close": 3.77, "volume": 11957666.0}, {"date": "2017-08-31", "close": 3.76, "volume": 11902468.0}, {"date": "2017-09-01", "close": 3.76, "volume": 11870410.0}, {"date": "2017-09-04", "close": 3.75, "volume": 10637147.0}, {"date": "2017-09-05", "close": 3.81, "volume": 9223156.0}, {"date": "2017-09-06", "close": 3.9, "volume": 11248898.0}, {"date": "2017-09-07", "close": 3.9, "volume": 9818257.0}, {"date": "2017-09-08", "close": 3.85, "volume": 7585825.0}, {"date": "2017-09-11", "close": 3.95, "volume": 11149314.0}, {"date": "2017-09-12", "close": 3.92, "volume": 9765342.0}, {"date": "2017-09-13", "close": 3.9, "volume": 8538002.0}, {"date": "2017-09-14", "close": 3.94, "volume": 5036101.0}, {"date": "2017-09-15", "close": 3.91, "volume": 7247262.0}, {"date": "2017-09-18", "close": 3.97, "volume": 8459341.0}, {"date": "2017-09-19", "close": 3.96, "volume": 4599277.0}, {"date": "2017-09-20", "close": 3.92, "volume": 6431013.0}, {"date": "2017-09-21", "close": 3.99, "volume": 9147211.0}, {"date": "2017-09-22", "close": 3.99, "volume": 6156581.0}, {"date": "2017-09-25", "close": 4.03, "volume": 7696119.0}, {"date": "2017-09-26", "close": 4.17, "volume": 13944456.0}, {"date": "2017-09-27", "close": 4.14, "volume": 6506510.0}, {"date": "2017-09-28", "close": 4.08, "volume": 6333707.0}, {"date": "2017-09-29", "close": 4.02, "volume": 13352572.0}, {"date": "2017-10-02", "close": 4.05, "volume": 3723200.0}, {"date": "2017-10-03", "close": 4.01, "volume": 8000349.0}, {"date": "2017-10-04", "close": 3.97, "volume": 9581715.0}, {"date": "2017-10-05", "close": 4.0, "volume": 5666840.0}, {"date": "2017-10-06", "close": 4.09, "volume": 8574405.0}, {"date": "2017-10-09", "close": 4.05, "volume": 3819677.0}, {"date": "2017-10-10", "close": 4.04, "volume": 4443363.0}, {"date": "2017-10-11", "close": 4.07, "volume": 9598115.0}, {"date": "2017-10-12", "close": 4.15, "volume": 7878661.0}, {"date": "2017-10-13", "close": 4.17, "volume": 8121626.0}, {"date": "2017-10-16", "close": 4.19, "volume": 4932586.0}, {"date": "2017-10-17", "close": 4.23, "volume": 6848911.0}, {"date": "2017-10-18", "close": 4.23, "volume": 4332783.0}, {"date": "2017-10-19", "close": 4.28, "volume": 7643315.0}, {"date": "2017-10-20", "close": 4.26, "volume": 7276013.0}, {"date": "2017-10-23", "close": 4.3, "volume": 5473697.0}, {"date": "2017-10-24", "close": 4.28, "volume": 7719382.0}, {"date": "2017-10-25", "close": 4.35, "volume": 5435597.0}, {"date": "2017-10-26", "close": 4.36, "volume": 6474593.0}, {"date": "2017-10-27", "close": 4.35, "volume": 9061281.0}, {"date": "2017-10-30", "close": 4.51, "volume": 8443592.0}, {"date": "2017-10-31", "close": 4.5, "volume": 6588099.0}, {"date": "2017-11-01", "close": 4.58, "volume": 5517959.0}, {"date": "2017-11-02", "close": 4.56, "volume": 4922770.0}, {"date": "2017-11-03", "close": 4.56, "volume": 4408143.0}, {"date": "2017-11-06", "close": 4.59, "volume": 9789977.0}, {"date": "2017-11-07", "close": 4.76, "volume": 11503629.0}, {"date": "2017-11-08", "close": 4.78, "volume": 8492862.0}, {"date": "2017-11-09", "close": 4.65, "volume": 13864350.0}, {"date": "2017-11-10", "close": 4.49, "volume": 11405905.0}, {"date": "2017-11-13", "close": 4.58, "volume": 7654046.0}, {"date": "2017-11-14", "close": 4.48, "volume": 6873396.0}, {"date": "2017-11-15", "close": 4.38, "volume": 9840922.0}, {"date": "2017-11-16", "close": 4.95, "volume": 35975346.0}, {"date": "2017-11-17", "close": 5.01, "volume": 19898335.0}, {"date": "2017-11-20", "close": 5.04, "volume": 19812518.0}, {"date": "2017-11-21", "close": 5.07, "volume": 6949186.0}, {"date": "2017-11-22", "close": 5.13, "volume": 12530255.0}, {"date": "2017-11-23", "close": 5.13, "volume": 6607854.0}, {"date": "2017-11-24", "close": 5.07, "volume": 7687808.0}, {"date": "2017-11-27", "close": 5.03, "volume": 5685419.0}, {"date": "2017-11-28", "close": 5.14, "volume": 10486025.0}, {"date": "2017-11-29", "close": 5.15, "volume": 4537926.0}, {"date": "2017-11-30", "close": 5.08, "volume": 7042792.0}, {"date": "2017-12-01", "close": 5.14, "volume": 3820282.0}, {"date": "2017-12-04", "close": 5.13, "volume": 4325949.0}, {"date": "2017-12-05", "close": 5.03, "volume": 6125690.0}, {"date": "2017-12-06", "close": 4.91, "volume": 7246898.0}, {"date": "2017-12-07", "close": 4.96, "volume": 3607844.0}, {"date": "2017-12-08", "close": 5.0, "volume": 3567224.0}, {"date": "2017-12-11", "close": 5.05, "volume": 3821829.0}, {"date": "2017-12-12", "close": 5.1, "volume": 3024667.0}, {"date": "2017-12-13", "close": 5.04, "volume": 3781973.0}, {"date": "2017-12-14", "close": 5.06, "volume": 3404819.0}, {"date": "2017-12-15", "close": 5.02, "volume": 6206430.0}, {"date": "2017-12-18", "close": 5.06, "volume": 4107794.0}, {"date": "2017-12-19", "close": 5.07, "volume": 5582025.0}, {"date": "2017-12-20", "close": 5.1, "volume": 3567284.0}, {"date": "2017-12-21", "close": 5.27, "volume": 10682234.0}, {"date": "2017-12-22", "close": 5.31, "volume": 8679875.0}, {"date": "2017-12-27", "close": 5.39, "volume": 3075638.0}, {"date": "2017-12-28", "close": 5.41, "volume": 2136393.0}, {"date": "2017-12-29", "close": 5.45, "volume": 2982468.0}, {"date": "2018-01-02", "close": 5.46, "volume": 2261478.0}, {"date": "2018-01-03", "close": 5.45, "volume": 3383756.0}, {"date": "2018-01-04", "close": 5.45, "volume": 6081904.0}, {"date": "2018-01-05", "close": 5.55, "volume": 6416727.0}, {"date": "2018-01-08", "close": 5.59, "volume": 3696246.0}, {"date": "2018-01-09", "close": 5.59, "volume": 6134898.0}, {"date": "2018-01-10", "close": 5.6, "volume": 5122061.0}, {"date": "2018-01-11", "close": 5.56, "volume": 3269371.0}, {"date": "2018-01-12", "close": 5.52, "volume": 4487784.0}, {"date": "2018-01-15", "close": 5.45, "volume": 3679340.0}, {"date": "2018-01-16", "close": 5.33, "volume": 5839041.0}, {"date": "2018-01-17", "close": 5.29, "volume": 5286107.0}, {"date": "2018-01-18", "close": 5.21, "volume": 4748331.0}, {"date": "2018-01-19", "close": 5.14, "volume": 5280786.0}, {"date": "2018-01-22", "close": 5.12, "volume": 6158475.0}, {"date": "2018-01-23", "close": 5.18, "volume": 5188230.0}, {"date": "2018-01-24", "close": 5.24, "volume": 6912505.0}, {"date": "2018-01-25", "close": 5.2, "volume": 8785179.0}, {"date": "2018-01-29", "close": 5.25, "volume": 7555838.0}, {"date": "2018-01-30", "close": 5.16, "volume": 4461314.0}, {"date": "2018-01-31", "close": 5.1, "volume": 6179897.0}, {"date": "2018-02-01", "close": 5.15, "volume": 13454520.0}, {"date": "2018-02-02", "close": 5.37, "volume": 6060449.0}, {"date": "2018-02-05", "close": 5.18, "volume": 4515583.0}, {"date": "2018-02-06", "close": 4.95, "volume": 10734240.0}, {"date": "2018-02-07", "close": 5.03, "volume": 5910449.0}, {"date": "2018-02-08", "close": 4.95, "volume": 4609362.0}, {"date": "2018-02-09", "close": 4.84, "volume": 7665265.0}, {"date": "2018-02-12", "close": 4.82, "volume": 5688706.0}, {"date": "2018-02-13", "close": 4.86, "volume": 3903218.0}, {"date": "2018-02-14", "close": 4.88, "volume": 3465046.0}, {"date": "2018-02-15", "close": 5.08, "volume": 6716224.0}, {"date": "2018-02-16", "close": 5.04, "volume": 4986302.0}, {"date": "2018-02-19", "close": 5.17, "volume": 5368079.0}, {"date": "2018-02-20", "close": 5.18, "volume": 9077499.0}, {"date": "2018-02-21", "close": 5.02, "volume": 5638080.0}, {"date": "2018-02-22", "close": 5.13, "volume": 7675381.0}, {"date": "2018-02-23", "close": 5.12, "volume": 6607857.0}, {"date": "2018-02-26", "close": 5.07, "volume": 5016995.0}, {"date": "2018-02-27", "close": 5.01, "volume": 4712217.0}, {"date": "2018-02-28", "close": 5.04, "volume": 5068028.0}, {"date": "2018-03-01", "close": 4.97, "volume": 6035818.0}, {"date": "2018-03-02", "close": 4.92, "volume": 3417194.0}, {"date": "2018-03-05", "close": 4.89, "volume": 3166736.0}, {"date": "2018-03-06", "close": 5.06, "volume": 5298147.0}, {"date": "2018-03-07", "close": 4.93, "volume": 4342681.0}, {"date": "2018-03-08", "close": 4.91, "volume": 3580007.0}, {"date": "2018-03-09", "close": 4.89, "volume": 3191065.0}, {"date": "2018-03-12", "close": 4.98, "volume": 4643398.0}, {"date": "2018-03-13", "close": 4.93, "volume": 6714938.0}, {"date": "2018-03-14", "close": 4.86, "volume": 4473262.0}, {"date": "2018-03-15", "close": 4.89, "volume": 5194716.0}, {"date": "2018-03-16", "close": 4.89, "volume": 6702925.0}, {"date": "2018-03-19", "close": 5.03, "volume": 8488329.0}, {"date": "2018-03-20", "close": 5.01, "volume": 2767835.0}, {"date": "2018-03-21", "close": 5.07, "volume": 4729220.0}, {"date": "2018-03-22", "close": 5.13, "volume": 6979389.0}, {"date": "2018-03-23", "close": 5.08, "volume": 4425238.0}, {"date": "2018-03-26", "close": 5.12, "volume": 6563511.0}, {"date": "2018-03-27", "close": 5.19, "volume": 3976890.0}, {"date": "2018-03-28", "close": 5.13, "volume": 4578318.0}, {"date": "2018-03-29", "close": 5.07, "volume": 10065656.0}, {"date": "2018-04-03", "close": 5.89, "volume": 31975199.0}, {"date": "2018-04-04", "close": 5.84, "volume": 11653333.0}, {"date": "2018-04-05", "close": 5.85, "volume": 5414239.0}, {"date": "2018-04-06", "close": 5.88, "volume": 16733331.0}, {"date": "2018-04-09", "close": 5.9, "volume": 5308531.0}, {"date": "2018-04-10", "close": 5.94, "volume": 4226941.0}, {"date": "2018-04-11", "close": 5.97, "volume": 4795686.0}, {"date": "2018-04-12", "close": 5.97, "volume": 4823685.0}, {"date": "2018-04-13", "close": 5.91, "volume": 6369640.0}, {"date": "2018-04-16", "close": 5.93, "volume": 8193099.0}, {"date": "2018-04-17", "close": 5.93, "volume": 3943776.0}, {"date": "2018-04-18", "close": 5.98, "volume": 3385381.0}, {"date": "2018-04-19", "close": 6.0, "volume": 8663397.0}, {"date": "2018-04-20", "close": 6.0, "volume": 3958355.0}, {"date": "2018-04-23", "close": 6.01, "volume": 5420633.0}, {"date": "2018-04-24", "close": 6.13, "volume": 10046340.0}, {"date": "2018-04-26", "close": 6.2, "volume": 7167380.0}, {"date": "2018-04-27", "close": 6.24, "volume": 8314417.0}, {"date": "2018-04-30", "close": 6.14, "volume": 4886833.0}, {"date": "2018-05-01", "close": 6.16, "volume": 3165253.0}, {"date": "2018-05-02", "close": 6.2, "volume": 4262566.0}, {"date": "2018-05-03", "close": 6.22, "volume": 3601700.0}, {"date": "2018-05-04", "close": 6.2, "volume": 3098330.0}, {"date": "2018-05-07", "close": 6.12, "volume": 5856692.0}, {"date": "2018-05-08", "close": 6.05, "volume": 5778467.0}, {"date": "2018-05-09", "close": 6.25, "volume": 8825864.0}, {"date": "2018-05-10", "close": 6.26, "volume": 6588569.0}, {"date": "2018-05-11", "close": 6.2, "volume": 3885877.0}, {"date": "2018-05-14", "close": 6.25, "volume": 5893434.0}, {"date": "2018-05-15", "close": 6.23, "volume": 7595413.0}, {"date": "2018-05-16", "close": 6.32, "volume": 7887664.0}, {"date": "2018-05-17", "close": 6.2, "volume": 9268332.0}, {"date": "2018-05-18", "close": 6.25, "volume": 6182522.0}, {"date": "2018-05-21", "close": 6.36, "volume": 9980667.0}, {"date": "2018-05-22", "close": 6.44, "volume": 5833291.0}, {"date": "2018-05-23", "close": 5.9, "volume": 28111456.0}, {"date": "2018-05-24", "close": 5.9, "volume": 8308477.0}, {"date": "2018-05-25", "close": 5.89, "volume": 9661095.0}, {"date": "2018-05-28", "close": 5.68, "volume": 12398493.0}, {"date": "2018-05-29", "close": 5.58, "volume": 6412774.0}, {"date": "2018-05-30", "close": 5.67, "volume": 6131365.0}, {"date": "2018-05-31", "close": 5.86, "volume": 14725601.0}, {"date": "2018-06-01", "close": 5.81, "volume": 3571152.0}, {"date": "2018-06-04", "close": 5.77, "volume": 3485283.0}, {"date": "2018-06-05", "close": 5.65, "volume": 5936922.0}, {"date": "2018-06-06", "close": 5.78, "volume": 8357019.0}, {"date": "2018-06-07", "close": 6.0, "volume": 8241459.0}, {"date": "2018-06-08", "close": 5.89, "volume": 3128904.0}, {"date": "2018-06-12", "close": 5.93, "volume": 5241355.0}, {"date": "2018-06-13", "close": 5.86, "volume": 4400592.0}, {"date": "2018-06-14", "close": 5.82, "volume": 4642448.0}, {"date": "2018-06-15", "close": 5.98, "volume": 9771409.0}, {"date": "2018-06-18", "close": 5.94, "volume": 5616280.0}, {"date": "2018-06-19", "close": 5.99, "volume": 7815021.0}, {"date": "2018-06-20", "close": 6.17, "volume": 7945062.0}, {"date": "2018-06-21", "close": 6.15, "volume": 6193096.0}, {"date": "2018-06-22", "close": 5.94, "volume": 5132494.0}, {"date": "2018-06-25", "close": 6.04, "volume": 2801998.0}, {"date": "2018-06-26", "close": 5.99, "volume": 2530401.0}, {"date": "2018-06-27", "close": 6.12, "volume": 4574991.0}, {"date": "2018-06-28", "close": 6.28, "volume": 5236659.0}, {"date": "2018-06-29", "close": 6.27, "volume": 13201765.0}, {"date": "2018-07-02", "close": 6.15, "volume": 4247210.0}, {"date": "2018-07-03", "close": 6.22, "volume": 2737438.0}, {"date": "2018-07-04", "close": 6.22, "volume": 3304529.0}, {"date": "2018-07-05", "close": 6.24, "volume": 4300564.0}, {"date": "2018-07-06", "close": 6.35, "volume": 6286024.0}, {"date": "2018-07-09", "close": 6.37, "volume": 2333410.0}, {"date": "2018-07-10", "close": 6.33, "volume": 4378379.0}, {"date": "2018-07-11", "close": 6.23, "volume": 3075279.0}, {"date": "2018-07-12", "close": 6.21, "volume": 5025620.0}, {"date": "2018-07-13", "close": 6.16, "volume": 3266532.0}, {"date": "2018-07-16", "close": 6.09, "volume": 3519953.0}, {"date": "2018-07-17", "close": 5.96, "volume": 4835266.0}, {"date": "2018-07-18", "close": 5.96, "volume": 6004000.0}, {"date": "2018-07-19", "close": 6.06, "volume": 6085933.0}, {"date": "2018-07-20", "close": 6.21, "volume": 3779431.0}, {"date": "2018-07-23", "close": 6.2, "volume": 3344891.0}, {"date": "2018-07-24", "close": 6.2, "volume": 3212739.0}, {"date": "2018-07-25", "close": 6.17, "volume": 3042209.0}, {"date": "2018-07-26", "close": 6.31, "volume": 5815063.0}, {"date": "2018-07-27", "close": 6.38, "volume": 6153777.0}, {"date": "2018-07-30", "close": 6.4, "volume": 2937967.0}, {"date": "2018-07-31", "close": 6.38, "volume": 3239243.0}, {"date": "2018-08-01", "close": 6.38, "volume": 3627456.0}, {"date": "2018-08-02", "close": 6.3, "volume": 4195298.0}, {"date": "2018-08-03", "close": 6.33, "volume": 3547114.0}, {"date": "2018-08-06", "close": 6.38, "volume": 2297958.0}, {"date": "2018-08-07", "close": 6.56, "volume": 6193381.0}, {"date": "2018-08-08", "close": 6.63, "volume": 4664273.0}, {"date": "2018-08-09", "close": 6.48, "volume": 4709937.0}, {"date": "2018-08-10", "close": 6.36, "volume": 3792361.0}, {"date": "2018-08-13", "close": 6.41, "volume": 1769264.0}, {"date": "2018-08-14", "close": 6.37, "volume": 3029660.0}, {"date": "2018-08-15", "close": 6.39, "volume": 4199751.0}, {"date": "2018-08-16", "close": 6.24, "volume": 4377495.0}, {"date": "2018-08-17", "close": 6.21, "volume": 2854884.0}, {"date": "2018-08-20", "close": 6.26, "volume": 5281996.0}, {"date": "2018-08-21", "close": 6.28, "volume": 2263580.0}, {"date": "2018-08-22", "close": 6.27, "volume": 3392185.0}, {"date": "2018-08-23", "close": 6.98, "volume": 30746683.0}, {"date": "2018-08-24", "close": 6.89, "volume": 8515401.0}, {"date": "2018-08-27", "close": 6.8, "volume": 5078035.0}, {"date": "2018-08-28", "close": 6.8, "volume": 5160679.0}, {"date": "2018-08-29", "close": 6.79, "volume": 7462568.0}, {"date": "2018-08-30", "close": 6.77, "volume": 8485581.0}, {"date": "2018-08-31", "close": 6.78, "volume": 5206956.0}, {"date": "2018-09-03", "close": 6.81, "volume": 2179616.0}, {"date": "2018-09-04", "close": 6.72, "volume": 3614333.0}, {"date": "2018-09-05", "close": 6.76, "volume": 4488136.0}, {"date": "2018-09-06", "close": 6.69, "volume": 5159003.0}, {"date": "2018-09-07", "close": 6.65, "volume": 4171766.0}, {"date": "2018-09-10", "close": 6.73, "volume": 5398030.0}, {"date": "2018-09-11", "close": 6.75, "volume": 3545616.0}, {"date": "2018-09-12", "close": 6.93, "volume": 5738001.0}, {"date": "2018-09-13", "close": 6.94, "volume": 4259563.0}, {"date": "2018-09-14", "close": 6.97, "volume": 4363324.0}, {"date": "2018-09-17", "close": 7.08, "volume": 4327395.0}, {"date": "2018-09-18", "close": 6.95, "volume": 6039732.0}, {"date": "2018-09-19", "close": 7.1, "volume": 7153419.0}, {"date": "2018-09-20", "close": 7.08, "volume": 11377129.0}, {"date": "2018-09-21", "close": 7.01, "volume": 7429754.0}, {"date": "2018-09-24", "close": 7.13, "volume": 3767377.0}, {"date": "2018-09-25", "close": 7.33, "volume": 7275376.0}, {"date": "2018-09-26", "close": 7.25, "volume": 8242003.0}, {"date": "2018-09-27", "close": 7.33, "volume": 5666314.0}, {"date": "2018-09-28", "close": 7.26, "volume": 7509562.0}, {"date": "2018-10-01", "close": 7.27, "volume": 2253885.0}, {"date": "2018-10-02", "close": 7.31, "volume": 4693366.0}, {"date": "2018-10-03", "close": 7.35, "volume": 2853089.0}, {"date": "2018-10-04", "close": 7.45, "volume": 6428576.0}, {"date": "2018-10-05", "close": 7.46, "volume": 4528217.0}, {"date": "2018-10-08", "close": 7.3, "volume": 3373662.0}, {"date": "2018-10-09", "close": 7.29, "volume": 3615781.0}, {"date": "2018-10-10", "close": 7.38, "volume": 5102193.0}, {"date": "2018-10-11", "close": 6.97, "volume": 13888764.0}, {"date": "2018-10-12", "close": 6.89, "volume": 7136774.0}, {"date": "2018-10-15", "close": 7.09, "volume": 7501454.0}, {"date": "2018-10-16", "close": 7.06, "volume": 6308285.0}, {"date": "2018-10-17", "close": 7.05, "volume": 3973228.0}, {"date": "2018-10-18", "close": 7.03, "volume": 5046469.0}, {"date": "2018-10-19", "close": 7.1, "volume": 8210776.0}, {"date": "2018-10-22", "close": 7.13, "volume": 3396031.0}, {"date": "2018-10-23", "close": 6.93, "volume": 12678678.0}, {"date": "2018-10-24", "close": 6.76, "volume": 9327682.0}, {"date": "2018-10-25", "close": 6.65, "volume": 8044447.0}, {"date": "2018-10-26", "close": 6.63, "volume": 11358043.0}, {"date": "2018-10-29", "close": 6.62, "volume": 3293350.0}, {"date": "2018-10-30", "close": 6.67, "volume": 6316871.0}, {"date": "2018-10-31", "close": 6.64, "volume": 7080193.0}, {"date": "2018-11-01", "close": 6.56, "volume": 6207054.0}, {"date": "2018-11-02", "close": 6.47, "volume": 6773165.0}, {"date": "2018-11-05", "close": 6.37, "volume": 3819365.0}, {"date": "2018-11-06", "close": 6.5, "volume": 3397637.0}, {"date": "2018-11-07", "close": 6.48, "volume": 3812252.0}, {"date": "2018-11-08", "close": 6.49, "volume": 3014936.0}, {"date": "2018-11-09", "close": 6.42, "volume": 5831900.0}, {"date": "2018-11-12", "close": 6.5, "volume": 5352153.0}, {"date": "2018-11-13", "close": 6.38, "volume": 6753997.0}, {"date": "2018-11-14", "close": 6.06, "volume": 9096708.0}, {"date": "2018-11-15", "close": 6.21, "volume": 6693614.0}, {"date": "2018-11-16", "close": 6.17, "volume": 4225327.0}, {"date": "2018-11-19", "close": 6.1, "volume": 4667431.0}, {"date": "2018-11-20", "close": 5.98, "volume": 4601157.0}, {"date": "2018-11-21", "close": 5.72, "volume": 8278609.0}, {"date": "2018-11-22", "close": 5.78, "volume": 5173527.0}, {"date": "2018-11-23", "close": 5.76, "volume": 2371040.0}, {"date": "2018-11-26", "close": 5.49, "volume": 7463067.0}, {"date": "2018-11-27", "close": 5.6, "volume": 6600707.0}, {"date": "2018-11-28", "close": 5.59, "volume": 7659187.0}, {"date": "2018-11-29", "close": 5.64, "volume": 7044526.0}, {"date": "2018-11-30", "close": 5.52, "volume": 11420459.0}, {"date": "2018-12-03", "close": 6.0, "volume": 10762494.0}, {"date": "2018-12-04", "close": 5.85, "volume": 8367929.0}, {"date": "2018-12-05", "close": 5.72, "volume": 6741823.0}, {"date": "2018-12-06", "close": 5.64, "volume": 9093889.0}, {"date": "2018-12-07", "close": 5.61, "volume": 7227400.0}, {"date": "2018-12-10", "close": 5.69, "volume": 6314721.0}, {"date": "2018-12-11", "close": 5.65, "volume": 5309012.0}, {"date": "2018-12-12", "close": 5.69, "volume": 10696523.0}, {"date": "2018-12-13", "close": 5.63, "volume": 6586310.0}, {"date": "2018-12-14", "close": 5.5, "volume": 8356977.0}, {"date": "2018-12-17", "close": 5.55, "volume": 4589689.0}, {"date": "2018-12-18", "close": 5.42, "volume": 5700111.0}, {"date": "2018-12-19", "close": 5.22, "volume": 8449668.0}, {"date": "2018-12-20", "close": 5.21, "volume": 8841613.0}, {"date": "2018-12-21", "close": 5.2, "volume": 11119245.0}, {"date": "2018-12-24", "close": 5.24, "volume": 1776129.0}, {"date": "2018-12-27", "close": 5.38, "volume": 3585322.0}, {"date": "2018-12-28", "close": 5.47, "volume": 3570338.0}, {"date": "2018-12-31", "close": 5.48, "volume": 2629949.0}, {"date": "2019-01-02", "close": 5.28, "volume": 3705884.0}, {"date": "2019-01-03", "close": 5.49, "volume": 4237461.0}, {"date": "2019-01-04", "close": 5.55, "volume": 4575586.0}, {"date": "2019-01-07", "close": 5.79, "volume": 5949559.0}, {"date": "2019-01-08", "close": 5.73, "volume": 4652293.0}, {"date": "2019-01-09", "close": 5.81, "volume": 6205709.0}, {"date": "2019-01-10", "close": 5.85, "volume": 5216008.0}, {"date": "2019-01-11", "close": 5.84, "volume": 3457767.0}, {"date": "2019-01-14", "close": 5.83, "volume": 2911852.0}, {"date": "2019-01-15", "close": 5.9, "volume": 3211428.0}, {"date": "2019-01-16", "close": 5.98, "volume": 5152462.0}, {"date": "2019-01-17", "close": 6.03, "volume": 4489439.0}, {"date": "2019-01-18", "close": 6.06, "volume": 4072642.0}, {"date": "2019-01-21", "close": 6.1, "volume": 3168005.0}, {"date": "2019-01-22", "close": 6.05, "volume": 3578617.0}, {"date": "2019-01-23", "close": 5.96, "volume": 5240066.0}, {"date": "2019-01-24", "close": 6.19, "volume": 6944334.0}, {"date": "2019-01-25", "close": 6.29, "volume": 8854275.0}, {"date": "2019-01-29", "close": 6.22, "volume": 5127509.0}, {"date": "2019-01-30", "close": 6.31, "volume": 4363712.0}, {"date": "2019-01-31", "close": 6.47, "volume": 7568822.0}, {"date": "2019-02-01", "close": 6.41, "volume": 5827968.0}, {"date": "2019-02-04", "close": 6.54, "volume": 5213187.0}, {"date": "2019-02-05", "close": 6.55, "volume": 4580194.0}, {"date": "2019-02-06", "close": 6.54, "volume": 3430110.0}, {"date": "2019-02-07", "close": 6.64, "volume": 3936012.0}, {"date": "2019-02-08", "close": 6.35, "volume": 7038259.0}, {"date": "2019-02-11", "close": 6.35, "volume": 6067128.0}, {"date": "2019-02-12", "close": 6.47, "volume": 5554291.0}, {"date": "2019-02-13", "close": 6.6, "volume": 4522660.0}, {"date": "2019-02-14", "close": 6.66, "volume": 4662945.0}, {"date": "2019-02-15", "close": 6.71, "volume": 5106495.0}, {"date": "2019-02-18", "close": 6.79, "volume": 3718177.0}, {"date": "2019-02-19", "close": 6.87, "volume": 5351609.0}, {"date": "2019-02-20", "close": 6.94, "volume": 4867297.0}, {"date": "2019-02-21", "close": 6.97, "volume": 7553447.0}, {"date": "2019-02-22", "close": 7.01, "volume": 9159837.0}, {"date": "2019-02-25", "close": 7.05, "volume": 4404887.0}, {"date": "2019-02-26", "close": 6.87, "volume": 5433608.0}, {"date": "2019-02-27", "close": 6.96, "volume": 4295047.0}, {"date": "2019-02-28", "close": 6.92, "volume": 5377418.0}, {"date": "2019-03-01", "close": 6.93, "volume": 4879840.0}, {"date": "2019-03-04", "close": 6.86, "volume": 5258764.0}, {"date": "2019-03-05", "close": 6.97, "volume": 6694221.0}, {"date": "2019-03-06", "close": 7.11, "volume": 6218882.0}, {"date": "2019-03-07", "close": 7.03, "volume": 6308996.0}, {"date": "2019-03-08", "close": 6.95, "volume": 3703890.0}, {"date": "2019-03-11", "close": 6.8, "volume": 4754307.0}, {"date": "2019-03-12", "close": 6.93, "volume": 4493424.0}, {"date": "2019-03-13", "close": 6.85, "volume": 5177734.0}, {"date": "2019-03-14", "close": 6.98, "volume": 4692655.0}, {"date": "2019-03-15", "close": 7.05, "volume": 10204235.0}, {"date": "2019-03-18", "close": 7.07, "volume": 2638324.0}, {"date": "2019-03-19", "close": 7.1, "volume": 3739599.0}, {"date": "2019-03-20", "close": 7.16, "volume": 3654963.0}, {"date": "2019-03-21", "close": 7.17, "volume": 7790482.0}, {"date": "2019-03-22", "close": 7.19, "volume": 5474103.0}, {"date": "2019-03-25", "close": 6.92, "volume": 5563582.0}, {"date": "2019-03-26", "close": 6.83, "volume": 4835247.0}, {"date": "2019-03-27", "close": 6.89, "volume": 4683565.0}, {"date": "2019-03-28", "close": 6.94, "volume": 3965470.0}, {"date": "2019-03-29", "close": 6.83, "volume": 7355847.0}, {"date": "2019-04-01", "close": 6.81, "volume": 3550698.0}, {"date": "2019-04-02", "close": 6.92, "volume": 4840848.0}, {"date": "2019-04-03", "close": 6.89, "volume": 2491640.0}, {"date": "2019-04-04", "close": 6.74, "volume": 3476714.0}, {"date": "2019-04-05", "close": 6.67, "volume": 5211275.0}, {"date": "2019-04-08", "close": 6.82, "volume": 3870250.0}, {"date": "2019-04-09", "close": 7.02, "volume": 4312481.0}, {"date": "2019-04-10", "close": 6.99, "volume": 3686058.0}, {"date": "2019-04-11", "close": 7.02, "volume": 4787626.0}, {"date": "2019-04-12", "close": 7.03, "volume": 3263953.0}, {"date": "2019-04-15", "close": 7.12, "volume": 3485099.0}, {"date": "2019-04-16", "close": 7.07, "volume": 4736396.0}, {"date": "2019-04-17", "close": 7.11, "volume": 3732874.0}, {"date": "2019-04-18", "close": 7.22, "volume": 3481411.0}, {"date": "2019-04-23", "close": 7.44, "volume": 6835283.0}, {"date": "2019-04-24", "close": 7.42, "volume": 5616228.0}, {"date": "2019-04-26", "close": 7.32, "volume": 4224750.0}, {"date": "2019-04-29", "close": 7.27, "volume": 2735578.0}, {"date": "2019-04-30", "close": 7.19, "volume": 4183136.0}, {"date": "2019-05-01", "close": 7.2, "volume": 2768062.0}, {"date": "2019-05-02", "close": 7.12, "volume": 2894528.0}, {"date": "2019-05-03", "close": 6.96, "volume": 4407075.0}, {"date": "2019-05-06", "close": 6.88, "volume": 4449650.0}, {"date": "2019-05-07", "close": 6.9, "volume": 3818119.0}, {"date": "2019-05-08", "close": 6.83, "volume": 4853451.0}, {"date": "2019-05-09", "close": 6.96, "volume": 4180786.0}, {"date": "2019-05-10", "close": 6.99, "volume": 3514055.0}, {"date": "2019-05-13", "close": 6.99, "volume": 3450131.0}, {"date": "2019-05-14", "close": 6.96, "volume": 3650585.0}, {"date": "2019-05-15", "close": 7.13, "volume": 4928039.0}, {"date": "2019-05-16", "close": 7.28, "volume": 4937157.0}, {"date": "2019-05-17", "close": 7.29, "volume": 5970106.0}, {"date": "2019-05-20", "close": 7.34, "volume": 5100673.0}, {"date": "2019-05-21", "close": 7.34, "volume": 3521539.0}, {"date": "2019-05-22", "close": 7.36, "volume": 4185493.0}, {"date": "2019-05-23", "close": 7.21, "volume": 4164851.0}, {"date": "2019-05-24", "close": 6.98, "volume": 5221223.0}, {"date": "2019-05-27", "close": 6.98, "volume": 2411567.0}, {"date": "2019-05-28", "close": 7.07, "volume": 5983610.0}, {"date": "2019-05-29", "close": 6.96, "volume": 5435891.0}, {"date": "2019-05-30", "close": 6.85, "volume": 4067016.0}, {"date": "2019-05-31", "close": 6.74, "volume": 6297548.0}, {"date": "2019-06-03", "close": 6.58, "volume": 5946242.0}, {"date": "2019-06-04", "close": 6.66, "volume": 6440136.0}, {"date": "2019-06-05", "close": 6.65, "volume": 6195908.0}, {"date": "2019-06-06", "close": 6.72, "volume": 7020404.0}, {"date": "2019-06-07", "close": 6.79, "volume": 6764780.0}, {"date": "2019-06-11", "close": 6.87, "volume": 8656073.0}, {"date": "2019-06-12", "close": 6.91, "volume": 4106905.0}, {"date": "2019-06-13", "close": 6.82, "volume": 4747373.0}, {"date": "2019-06-14", "close": 7.0, "volume": 5167673.0}, {"date": "2019-06-17", "close": 6.9, "volume": 4594135.0}, {"date": "2019-06-18", "close": 6.88, "volume": 6874191.0}, {"date": "2019-06-19", "close": 7.04, "volume": 4941543.0}, {"date": "2019-06-20", "close": 7.1, "volume": 6834889.0}, {"date": "2019-06-21", "close": 7.2, "volume": 10066806.0}, {"date": "2019-06-24", "close": 7.2, "volume": 3228076.0}, {"date": "2019-06-25", "close": 7.18, "volume": 4154648.0}, {"date": "2019-06-26", "close": 7.17, "volume": 5633706.0}, {"date": "2019-06-27", "close": 7.2, "volume": 4394614.0}, {"date": "2019-06-28", "close": 7.08, "volume": 5219232.0}, {"date": "2019-07-01", "close": 7.19, "volume": 4427836.0}, {"date": "2019-07-02", "close": 7.2, "volume": 4503902.0}, {"date": "2019-07-03", "close": 6.9, "volume": 10049283.0}, {"date": "2019-07-04", "close": 6.86, "volume": 4042147.0}, {"date": "2019-07-05", "close": 6.92, "volume": 3245731.0}, {"date": "2019-07-08", "close": 6.9, "volume": 4194572.0}, {"date": "2019-07-09", "close": 6.84, "volume": 3899101.0}, {"date": "2019-07-10", "close": 6.85, "volume": 4607444.0}, {"date": "2019-07-11", "close": 6.93, "volume": 5013299.0}, {"date": "2019-07-12", "close": 6.97, "volume": 9763009.0}, {"date": "2019-07-15", "close": 7.08, "volume": 4602929.0}, {"date": "2019-07-16", "close": 7.09, "volume": 3832399.0}, {"date": "2019-07-17", "close": 7.04, "volume": 3556919.0}, {"date": "2019-07-18", "close": 6.92, "volume": 6255600.0}, {"date": "2019-07-19", "close": 6.85, "volume": 4802389.0}, {"date": "2019-07-22", "close": 6.9, "volume": 3615144.0}, {"date": "2019-07-23", "close": 6.97, "volume": 4889994.0}, {"date": "2019-07-24", "close": 7.0, "volume": 4314979.0}, {"date": "2019-07-25", "close": 7.08, "volume": 3357983.0}, {"date": "2019-07-26", "close": 7.13, "volume": 4914821.0}, {"date": "2019-07-29", "close": 7.06, "volume": 5822502.0}, {"date": "2019-07-30", "close": 7.08, "volume": 4768062.0}, {"date": "2019-07-31", "close": 7.23, "volume": 6077457.0}, {"date": "2019-08-01", "close": 7.22, "volume": 3216373.0}, {"date": "2019-08-02", "close": 7.05, "volume": 6656867.0}, {"date": "2019-08-05", "close": 6.88, "volume": 4593345.0}, {"date": "2019-08-06", "close": 6.63, "volume": 8374550.0}, {"date": "2019-08-07", "close": 6.58, "volume": 11755762.0}, {"date": "2019-08-08", "close": 6.65, "volume": 6745715.0}, {"date": "2019-08-09", "close": 6.76, "volume": 6520025.0}, {"date": "2019-08-12", "close": 6.76, "volume": 3727459.0}, {"date": "2019-08-13", "close": 6.72, "volume": 6704930.0}, {"date": "2019-08-14", "close": 6.81, "volume": 3247973.0}, {"date": "2019-08-15", "close": 6.57, "volume": 9932021.0}, {"date": "2019-08-16", "close": 6.59, "volume": 5975664.0}, {"date": "2019-08-19", "close": 6.72, "volume": 3849896.0}, {"date": "2019-08-20", "close": 6.89, "volume": 6995326.0}, {"date": "2019-08-21", "close": 6.86, "volume": 3488220.0}, {"date": "2019-08-22", "close": 7.1, "volume": 6441131.0}, {"date": "2019-08-23", "close": 7.21, "volume": 5859546.0}, {"date": "2019-08-26", "close": 7.03, "volume": 6183082.0}, {"date": "2019-08-27", "close": 7.0, "volume": 4723857.0}, {"date": "2019-08-28", "close": 7.03, "volume": 5035822.0}, {"date": "2019-08-29", "close": 7.02, "volume": 6430504.0}, {"date": "2019-08-30", "close": 7.21, "volume": 8093115.0}, {"date": "2019-09-02", "close": 7.13, "volume": 4090469.0}, {"date": "2019-09-03", "close": 7.08, "volume": 4341255.0}, {"date": "2019-09-04", "close": 7.17, "volume": 7989028.0}, {"date": "2019-09-05", "close": 7.29, "volume": 6409498.0}, {"date": "2019-09-06", "close": 7.38, "volume": 6919306.0}, {"date": "2019-09-09", "close": 7.38, "volume": 3748304.0}, {"date": "2019-09-10", "close": 7.68, "volume": 11010427.0}, {"date": "2019-09-11", "close": 7.43, "volume": 8171715.0}, {"date": "2019-09-12", "close": 7.36, "volume": 5060601.0}, {"date": "2019-09-13", "close": 7.39, "volume": 5298285.0}, {"date": "2019-09-16", "close": 7.75, "volume": 14875157.0}, {"date": "2019-09-17", "close": 7.84, "volume": 7788868.0}, {"date": "2019-09-18", "close": 7.71, "volume": 14960659.0}, {"date": "2019-09-19", "close": 7.73, "volume": 11982777.0}, {"date": "2019-09-20", "close": 7.79, "volume": 7295354.0}, {"date": "2019-09-23", "close": 7.84, "volume": 3074266.0}, {"date": "2019-09-24", "close": 7.85, "volume": 4209773.0}, {"date": "2019-09-25", "close": 7.81, "volume": 6943872.0}, {"date": "2019-09-26", "close": 7.69, "volume": 4067718.0}, {"date": "2019-09-27", "close": 7.79, "volume": 5616021.0}, {"date": "2019-09-30", "close": 7.73, "volume": 4423354.0}, {"date": "2019-10-01", "close": 7.68, "volume": 3610037.0}, {"date": "2019-10-02", "close": 7.6, "volume": 3942364.0}, {"date": "2019-10-03", "close": 7.29, "volume": 7304701.0}, {"date": "2019-10-04", "close": 7.28, "volume": 3569141.0}, {"date": "2019-10-07", "close": 7.35, "volume": 1685652.0}, {"date": "2019-10-08", "close": 7.5, "volume": 4800319.0}, {"date": "2019-10-09", "close": 7.41, "volume": 3783291.0}, {"date": "2019-10-10", "close": 7.36, "volume": 3934780.0}, {"date": "2019-10-11", "close": 7.43, "volume": 5963605.0}, {"date": "2019-10-14", "close": 7.85, "volume": 9109159.0}, {"date": "2019-10-15", "close": 7.69, "volume": 6042446.0}, {"date": "2019-10-16", "close": 7.79, "volume": 5746438.0}, {"date": "2019-10-17", "close": 7.83, "volume": 7498341.0}, {"date": "2019-10-18", "close": 7.78, "volume": 3417828.0}, {"date": "2019-10-21", "close": 7.75, "volume": 3985738.0}, {"date": "2019-10-22", "close": 7.77, "volume": 4300662.0}, {"date": "2019-10-23", "close": 7.9, "volume": 5172454.0}, {"date": "2019-10-24", "close": 8.08, "volume": 9788579.0}, {"date": "2019-10-25", "close": 8.18, "volume": 6064541.0}, {"date": "2019-10-28", "close": 8.18, "volume": 4789283.0}, {"date": "2019-10-29", "close": 8.19, "volume": 4718658.0}, {"date": "2019-10-30", "close": 8.17, "volume": 3673149.0}, {"date": "2019-10-31", "close": 8.12, "volume": 4062493.0}, {"date": "2019-11-01", "close": 8.19, "volume": 4724551.0}, {"date": "2019-11-04", "close": 8.15, "volume": 4971546.0}, {"date": "2019-11-05", "close": 8.15, "volume": 4583106.0}, {"date": "2019-11-06", "close": 8.11, "volume": 5961779.0}, {"date": "2019-11-07", "close": 7.99, "volume": 5908287.0}, {"date": "2019-11-08", "close": 8.11, "volume": 4958093.0}, {"date": "2019-11-11", "close": 8.1, "volume": 4188087.0}, {"date": "2019-11-12", "close": 8.15, "volume": 3059537.0}, {"date": "2019-11-13", "close": 8.1, "volume": 3190430.0}, {"date": "2019-11-14", "close": 8.12, "volume": 3030008.0}, {"date": "2019-11-15", "close": 8.18, "volume": 2155075.0}, {"date": "2019-11-18", "close": 8.11, "volume": 2515594.0}, {"date": "2019-11-19", "close": 8.14, "volume": 2875596.0}, {"date": "2019-11-20", "close": 8.02, "volume": 4935825.0}, {"date": "2019-11-21", "close": 7.89, "volume": 4129518.0}, {"date": "2019-11-22", "close": 7.99, "volume": 4118847.0}, {"date": "2019-11-25", "close": 8.04, "volume": 4984259.0}, {"date": "2019-11-26", "close": 8.07, "volume": 5263806.0}, {"date": "2019-11-27", "close": 8.11, "volume": 2311311.0}, {"date": "2019-11-28", "close": 8.13, "volume": 2229928.0}, {"date": "2019-11-29", "close": 8.15, "volume": 4773837.0}, {"date": "2019-12-02", "close": 8.1, "volume": 4260111.0}, {"date": "2019-12-03", "close": 8.05, "volume": 4948578.0}, {"date": "2019-12-04", "close": 7.81, "volume": 7292201.0}, {"date": "2019-12-05", "close": 8.14, "volume": 5506707.0}, {"date": "2019-12-06", "close": 8.09, "volume": 2549277.0}, {"date": "2019-12-09", "close": 8.23, "volume": 4634892.0}, {"date": "2019-12-10", "close": 8.12, "volume": 3300820.0}, {"date": "2019-12-11", "close": 8.18, "volume": 3432661.0}, {"date": "2019-12-12", "close": 8.2, "volume": 4855086.0}, {"date": "2019-12-13", "close": 8.25, "volume": 3420267.0}, {"date": "2019-12-16", "close": 8.44, "volume": 5270126.0}, {"date": "2019-12-17", "close": 8.4, "volume": 4157225.0}, {"date": "2019-12-18", "close": 8.49, "volume": 5298529.0}, {"date": "2019-12-19", "close": 8.41, "volume": 6648342.0}, {"date": "2019-12-20", "close": 8.37, "volume": 6954936.0}, {"date": "2019-12-23", "close": 8.31, "volume": 1366482.0}, {"date": "2019-12-24", "close": 8.35, "volume": 1419394.0}, {"date": "2019-12-27", "close": 8.36, "volume": 2500380.0}, {"date": "2019-12-30", "close": 8.35, "volume": 1943797.0}, {"date": "2019-12-31", "close": 8.18, "volume": 2513810.0}, {"date": "2020-01-02", "close": 8.22, "volume": 1716819.0}, {"date": "2020-01-03", "close": 8.41, "volume": 4344628.0}, {"date": "2020-01-06", "close": 8.59, "volume": 4665355.0}, {"date": "2020-01-07", "close": 8.79, "volume": 5186425.0}, {"date": "2020-01-08", "close": 8.89, "volume": 6835674.0}, {"date": "2020-01-09", "close": 8.87, "volume": 5386000.0}, {"date": "2020-01-10", "close": 8.88, "volume": 5195804.0}, {"date": "2020-01-13", "close": 8.83, "volume": 2261545.0}, {"date": "2020-01-14", "close": 8.91, "volume": 3278051.0}, {"date": "2020-01-15", "close": 9.0, "volume": 3553593.0}, {"date": "2020-01-16", "close": 8.89, "volume": 4318593.0}, {"date": "2020-01-17", "close": 8.82, "volume": 3802341.0}, {"date": "2020-01-20", "close": 8.9, "volume": 3843433.0}, {"date": "2020-01-21", "close": 8.88, "volume": 2484131.0}, {"date": "2020-01-22", "close": 8.95, "volume": 4111553.0}, {"date": "2020-01-23", "close": 8.82, "volume": 4448726.0}, {"date": "2020-01-24", "close": 8.84, "volume": 2681755.0}, {"date": "2020-01-28", "close": 8.64, "volume": 5131943.0}, {"date": "2020-01-29", "close": 8.66, "volume": 4380351.0}, {"date": "2020-01-30", "close": 8.6, "volume": 5286959.0}, {"date": "2020-01-31", "close": 8.69, "volume": 6543315.0}, {"date": "2020-02-03", "close": 8.25, "volume": 6935707.0}, {"date": "2020-02-04", "close": 8.25, "volume": 5984647.0}, {"date": "2020-02-05", "close": 8.26, "volume": 3908514.0}, {"date": "2020-02-06", "close": 8.38, "volume": 4068069.0}, {"date": "2020-02-07", "close": 8.24, "volume": 3472237.0}, {"date": "2020-02-10", "close": 8.21, "volume": 3805961.0}, {"date": "2020-02-11", "close": 8.27, "volume": 3287922.0}, {"date": "2020-02-12", "close": 8.13, "volume": 4263583.0}, {"date": "2020-02-13", "close": 8.23, "volume": 4537864.0}, {"date": "2020-02-14", "close": 8.19, "volume": 3485977.0}, {"date": "2020-02-17", "close": 8.13, "volume": 4361870.0}, {"date": "2020-02-18", "close": 8.05, "volume": 3534019.0}, {"date": "2020-02-19", "close": 8.17, "volume": 3510570.0}, {"date": "2020-02-20", "close": 8.07, "volume": 5525114.0}, {"date": "2020-02-21", "close": 7.92, "volume": 5374092.0}, {"date": "2020-02-24", "close": 7.66, "volume": 7085714.0}, {"date": "2020-02-25", "close": 7.43, "volume": 6137106.0}, {"date": "2020-02-26", "close": 7.19, "volume": 7881467.0}, {"date": "2020-02-27", "close": 7.01, "volume": 8346871.0}, {"date": "2020-02-28", "close": 6.83, "volume": 15799217.0}, {"date": "2020-03-02", "close": 7.03, "volume": 12432176.0}, {"date": "2020-03-03", "close": 7.0, "volume": 10768938.0}, {"date": "2020-03-04", "close": 6.87, "volume": 6356052.0}, {"date": "2020-03-05", "close": 6.88, "volume": 6931893.0}, {"date": "2020-03-06", "close": 6.7, "volume": 8301351.0}, {"date": "2020-03-09", "close": 4.89, "volume": 40201761.0}, {"date": "2020-03-10", "close": 4.92, "volume": 28477200.0}, {"date": "2020-03-11", "close": 4.66, "volume": 19288621.0}, {"date": "2020-03-12", "close": 4.29, "volume": 18615050.0}, {"date": "2020-03-13", "close": 4.58, "volume": 24741843.0}, {"date": "2020-03-16", "close": 3.77, "volume": 14465741.0}, {"date": "2020-03-17", "close": 3.57, "volume": 20803998.0}, {"date": "2020-03-18", "close": 3.13, "volume": 18142343.0}, {"date": "2020-03-19", "close": 2.75, "volume": 20827939.0}, {"date": "2020-03-20", "close": 3.05, "volume": 22764746.0}, {"date": "2020-03-23", "close": 2.92, "volume": 13921882.0}, {"date": "2020-03-24", "close": 3.52, "volume": 17456718.0}, {"date": "2020-03-25", "close": 3.67, "volume": 18988009.0}, {"date": "2020-03-26", "close": 3.79, "volume": 16633356.0}, {"date": "2020-03-27", "close": 3.41, "volume": 15721945.0}, {"date": "2020-03-30", "close": 3.38, "volume": 16935775.0}, {"date": "2020-03-31", "close": 3.42, "volume": 17988878.0}, {"date": "2020-04-01", "close": 3.75, "volume": 16895163.0}, {"date": "2020-04-02", "close": 3.97, "volume": 12865143.0}, {"date": "2020-04-03", "close": 3.99, "volume": 22087653.0}, {"date": "2020-04-06", "close": 4.33, "volume": 12379036.0}, {"date": "2020-04-07", "close": 4.45, "volume": 16562365.0}, {"date": "2020-04-08", "close": 4.44, "volume": 15663803.0}, {"date": "2020-04-09", "close": 4.61, "volume": 11753909.0}, {"date": "2020-04-14", "close": 4.56, "volume": 14676628.0}, {"date": "2020-04-15", "close": 4.39, "volume": 11857550.0}, {"date": "2020-04-16", "close": 4.25, "volume": 11443176.0}, {"date": "2020-04-17", "close": 4.29, "volume": 10956558.0}, {"date": "2020-04-20", "close": 4.13, "volume": 11097151.0}, {"date": "2020-04-21", "close": 4.01, "volume": 12155664.0}, {"date": "2020-04-22", "close": 3.99, "volume": 10471768.0}, {"date": "2020-04-23", "close": 4.26, "volume": 11333822.0}, {"date": "2020-04-24", "close": 4.34, "volume": 9609824.0}, {"date": "2020-04-27", "close": 4.33, "volume": 6854169.0}, {"date": "2020-04-28", "close": 4.25, "volume": 8914672.0}, {"date": "2020-04-29", "close": 4.52, "volume": 8518882.0}, {"date": "2020-04-30", "close": 4.94, "volume": 16272263.0}, {"date": "2020-05-01", "close": 4.56, "volume": 15665668.0}, {"date": "2020-05-04", "close": 4.6, "volume": 10573637.0}, {"date": "2020-05-05", "close": 4.83, "volume": 12724312.0}, {"date": "2020-05-06", "close": 4.85, "volume": 10403521.0}, {"date": "2020-05-07", "close": 4.76, "volume": 6873759.0}, {"date": "2020-05-08", "close": 4.85, "volume": 9906185.0}, {"date": "2020-05-11", "close": 4.94, "volume": 7578411.0}, {"date": "2020-05-12", "close": 4.78, "volume": 8769304.0}, {"date": "2020-05-13", "close": 4.72, "volume": 11846255.0}, {"date": "2020-05-14", "close": 4.56, "volume": 8818783.0}, {"date": "2020-05-15", "close": 4.6, "volume": 9428262.0}, {"date": "2020-05-18", "close": 4.87, "volume": 12083030.0}, {"date": "2020-05-19", "close": 5.1, "volume": 12849512.0}, {"date": "2020-05-20", "close": 5.12, "volume": 7652653.0}, {"date": "2020-05-21", "close": 5.29, "volume": 10861353.0}, {"date": "2020-05-22", "close": 5.08, "volume": 11177789.0}, {"date": "2020-05-25", "close": 5.25, "volume": 6956255.0}, {"date": "2020-05-26", "close": 5.46, "volume": 9976897.0}, {"date": "2020-05-27", "close": 5.62, "volume": 11507901.0}, {"date": "2020-05-28", "close": 5.44, "volume": 10935107.0}, {"date": "2020-05-29", "close": 5.36, "volume": 15242062.0}, {"date": "2020-06-01", "close": 5.5, "volume": 6947086.0}, {"date": "2020-06-02", "close": 5.52, "volume": 6184050.0}, {"date": "2020-06-03", "close": 5.75, "volume": 8847046.0}, {"date": "2020-06-04", "close": 5.66, "volume": 8361424.0}, {"date": "2020-06-05", "close": 5.75, "volume": 5905428.0}, {"date": "2020-06-09", "close": 6.17, "volume": 15215847.0}, {"date": "2020-06-10", "close": 5.98, "volume": 10389060.0}, {"date": "2020-06-11", "close": 5.6, "volume": 11544321.0}, {"date": "2020-06-12", "close": 5.4, "volume": 18234120.0}, {"date": "2020-06-15", "close": 5.19, "volume": 11614700.0}, {"date": "2020-06-16", "close": 5.45, "volume": 14601765.0}, {"date": "2020-06-17", "close": 5.53, "volume": 9908462.0}, {"date": "2020-06-18", "close": 5.49, "volume": 13037107.0}, {"date": "2020-06-19", "close": 5.5, "volume": 13398670.0}, {"date": "2020-06-22", "close": 5.5, "volume": 7046853.0}, {"date": "2020-06-23", "close": 5.45, "volume": 7730686.0}, {"date": "2020-06-24", "close": 5.36, "volume": 8116910.0}, {"date": "2020-06-25", "close": 5.18, "volume": 11026803.0}, {"date": "2020-06-26", "close": 5.21, "volume": 11393455.0}, {"date": "2020-06-29", "close": 5.05, "volume": 9277472.0}, {"date": "2020-06-30", "close": 5.3, "volume": 9922477.0}, {"date": "2020-07-01", "close": 5.28, "volume": 6222966.0}, {"date": "2020-07-02", "close": 5.36, "volume": 5576276.0}, {"date": "2020-07-03", "close": 5.31, "volume": 3854223.0}, {"date": "2020-07-06", "close": 5.25, "volume": 5265038.0}, {"date": "2020-07-07", "close": 5.16, "volume": 6658966.0}, {"date": "2020-07-08", "close": 5.08, "volume": 6112796.0}, {"date": "2020-07-09", "close": 5.29, "volume": 7961829.0}, {"date": "2020-07-10", "close": 5.19, "volume": 5476915.0}, {"date": "2020-07-13", "close": 5.22, "volume": 7704508.0}, {"date": "2020-07-14", "close": 5.2, "volume": 5589938.0}, {"date": "2020-07-15", "close": 5.38, "volume": 7539000.0}, {"date": "2020-07-16", "close": 5.26, "volume": 6568227.0}, {"date": "2020-07-17", "close": 5.35, "volume": 5707017.0}, {"date": "2020-07-20", "close": 5.16, "volume": 5221155.0}, {"date": "2020-07-21", "close": 5.34, "volume": 5872903.0}, {"date": "2020-07-22", "close": 5.46, "volume": 8111277.0}, {"date": "2020-07-23", "close": 5.65, "volume": 11293396.0}, {"date": "2020-07-24", "close": 5.58, "volume": 7375237.0}, {"date": "2020-07-27", "close": 5.52, "volume": 5522548.0}, {"date": "2020-07-28", "close": 5.41, "volume": 4548933.0}, {"date": "2020-07-29", "close": 5.33, "volume": 5651114.0}, {"date": "2020-07-30", "close": 5.43, "volume": 4374749.0}, {"date": "2020-07-31", "close": 5.27, "volume": 8607175.0}, {"date": "2020-08-03", "close": 5.31, "volume": 5909518.0}, {"date": "2020-08-04", "close": 5.56, "volume": 7387130.0}, {"date": "2020-08-05", "close": 5.53, "volume": 5964676.0}, {"date": "2020-08-06", "close": 5.74, "volume": 9585450.0}, {"date": "2020-08-07", "close": 5.7, "volume": 4650051.0}, {"date": "2020-08-10", "close": 5.78, "volume": 5216101.0}, {"date": "2020-08-11", "close": 5.83, "volume": 5961628.0}, {"date": "2020-08-12", "close": 5.78, "volume": 4459709.0}, {"date": "2020-08-13", "close": 5.83, "volume": 7658567.0}, {"date": "2020-08-14", "close": 5.8, "volume": 5520445.0}, {"date": "2020-08-17", "close": 5.76, "volume": 3873205.0}, {"date": "2020-08-18", "close": 5.79, "volume": 5651742.0}, {"date": "2020-08-19", "close": 5.88, "volume": 5605866.0}, {"date": "2020-08-20", "close": 5.57, "volume": 10433907.0}, {"date": "2020-08-21", "close": 5.77, "volume": 11398572.0}, {"date": "2020-08-24", "close": 5.7, "volume": 5908636.0}, {"date": "2020-08-25", "close": 5.69, "volume": 7606136.0}, {"date": "2020-08-26", "close": 5.64, "volume": 6872592.0}, {"date": "2020-08-27", "close": 5.62, "volume": 6993482.0}, {"date": "2020-08-28", "close": 5.47, "volume": 11455296.0}, {"date": "2020-08-31", "close": 5.67, "volume": 9200004.0}, {"date": "2020-09-01", "close": 5.46, "volume": 9081519.0}, {"date": "2020-09-02", "close": 5.48, "volume": 9669707.0}, {"date": "2020-09-03", "close": 5.46, "volume": 8194499.0}, {"date": "2020-09-04", "close": 5.31, "volume": 7521874.0}, {"date": "2020-09-07", "close": 5.27, "volume": 4708482.0}, {"date": "2020-09-08", "close": 5.35, "volume": 4293564.0}, {"date": "2020-09-09", "close": 5.06, "volume": 10947783.0}, {"date": "2020-09-10", "close": 5.13, "volume": 8223472.0}, {"date": "2020-09-11", "close": 5.08, "volume": 10805724.0}, {"date": "2020-09-14", "close": 5.24, "volume": 8717902.0}, {"date": "2020-09-15", "close": 5.09, "volume": 8709928.0}, {"date": "2020-09-16", "close": 5.18, "volume": 7718894.0}, {"date": "2020-09-17", "close": 5.24, "volume": 10065855.0}, {"date": "2020-09-18", "close": 5.22, "volume": 11791613.0}, {"date": "2020-09-21", "close": 5.21, "volume": 4952936.0}, {"date": "2020-09-22", "close": 5.07, "volume": 5906998.0}, {"date": "2020-09-23", "close": 5.13, "volume": 6506609.0}, {"date": "2020-09-24", "close": 5.03, "volume": 7759233.0}, {"date": "2020-09-25", "close": 5.12, "volume": 5509264.0}, {"date": "2020-09-28", "close": 5.08, "volume": 4987506.0}, {"date": "2020-09-29", "close": 5.08, "volume": 4865892.0}, {"date": "2020-09-30", "close": 4.88, "volume": 9061196.0}, {"date": "2020-10-01", "close": 4.94, "volume": 5738567.0}, {"date": "2020-10-02", "close": 4.67, "volume": 9131192.0}, {"date": "2020-10-05", "close": 4.89, "volume": 5713704.0}, {"date": "2020-10-06", "close": 5.06, "volume": 7758947.0}, {"date": "2020-10-07", "close": 5.06, "volume": 7839275.0}, {"date": "2020-10-08", "close": 5.04, "volume": 4082103.0}, {"date": "2020-10-09", "close": 5.11, "volume": 7063365.0}, {"date": "2020-10-12", "close": 5.06, "volume": 4402123.0}, {"date": "2020-10-13", "close": 5.08, "volume": 4085303.0}, {"date": "2020-10-14", "close": 5.04, "volume": 5238504.0}, {"date": "2020-10-15", "close": 5.24, "volume": 7856833.0}, {"date": "2020-10-16", "close": 5.13, "volume": 5288882.0}, {"date": "2020-10-19", "close": 5.16, "volume": 3349403.0}, {"date": "2020-10-20", "close": 5.08, "volume": 4967451.0}, {"date": "2020-10-21", "close": 5.18, "volume": 5646114.0}, {"date": "2020-10-22", "close": 5.08, "volume": 5237675.0}, {"date": "2020-10-23", "close": 5.28, "volume": 8020457.0}, {"date": "2020-10-26", "close": 5.3, "volume": 6095650.0}, {"date": "2020-10-27", "close": 5.11, "volume": 7065154.0}, {"date": "2020-10-28", "close": 5.01, "volume": 4940144.0}, {"date": "2020-10-29", "close": 4.76, "volume": 11150319.0}, {"date": "2020-10-30", "close": 4.73, "volume": 10586893.0}, {"date": "2020-11-02", "close": 4.65, "volume": 5722706.0}, {"date": "2020-11-03", "close": 4.95, "volume": 9327733.0}, {"date": "2020-11-04", "close": 4.99, "volume": 9208126.0}, {"date": "2020-11-05", "close": 4.95, "volume": 6469003.0}, {"date": "2020-11-06", "close": 4.88, "volume": 8167140.0}, {"date": "2020-11-09", "close": 5.01, "volume": 4925617.0}, {"date": "2020-11-10", "close": 5.62, "volume": 16024634.0}, {"date": "2020-11-11", "close": 5.98, "volume": 15979281.0}, {"date": "2020-11-12", "close": 5.89, "volume": 7473293.0}, {"date": "2020-11-13", "close": 5.76, "volume": 7106261.0}, {"date": "2020-11-16", "close": 5.86, "volume": 181554.0}, {"date": "2020-11-17", "close": 6.06, "volume": 10341274.0}, {"date": "2020-11-18", "close": 5.95, "volume": 5459097.0}, {"date": "2020-11-19", "close": 6.0, "volume": 4567699.0}, {"date": "2020-11-20", "close": 5.92, "volume": 6203517.0}, {"date": "2020-11-23", "close": 6.12, "volume": 4215069.0}, {"date": "2020-11-24", "close": 6.36, "volume": 7516504.0}, {"date": "2020-11-25", "close": 6.53, "volume": 8614680.0}, {"date": "2020-11-26", "close": 6.38, "volume": 5235230.0}, {"date": "2020-11-27", "close": 6.25, "volume": 5884986.0}, {"date": "2020-11-30", "close": 6.16, "volume": 10028571.0}, {"date": "2020-12-01", "close": 6.21, "volume": 6359890.0}, {"date": "2020-12-02", "close": 6.24, "volume": 8663376.0}, {"date": "2020-12-03", "close": 6.29, "volume": 4770629.0}, {"date": "2020-12-04", "close": 6.36, "volume": 5419289.0}, {"date": "2020-12-07", "close": 6.57, "volume": 6134927.0}, {"date": "2020-12-08", "close": 6.44, "volume": 4231553.0}, {"date": "2020-12-09", "close": 6.5, "volume": 4045167.0}, {"date": "2020-12-10", "close": 6.5, "volume": 4145270.0}, {"date": "2020-12-11", "close": 6.68, "volume": 9096047.0}, {"date": "2020-12-14", "close": 6.57, "volume": 4624902.0}, {"date": "2020-12-15", "close": 6.39, "volume": 4286967.0}, {"date": "2020-12-16", "close": 6.32, "volume": 4405339.0}, {"date": "2020-12-17", "close": 6.5, "volume": 5996333.0}, {"date": "2020-12-18", "close": 6.36, "volume": 12083987.0}, {"date": "2020-12-21", "close": 6.32, "volume": 5412956.0}, {"date": "2020-12-22", "close": 6.11, "volume": 4357646.0}, {"date": "2020-12-23", "close": 6.21, "volume": 2725055.0}, {"date": "2020-12-24", "close": 6.37, "volume": 2714151.0}, {"date": "2020-12-29", "close": 6.35, "volume": 2742277.0}, {"date": "2020-12-30", "close": 6.35, "volume": 2437141.0}, {"date": "2020-12-31", "close": 6.27, "volume": 2040220.0}, {"date": "2021-01-04", "close": 6.43, "volume": 3435814.0}, {"date": "2021-01-05", "close": 6.34, "volume": 4380596.0}, {"date": "2021-01-06", "close": 6.47, "volume": 7544726.0}, {"date": "2021-01-07", "close": 6.95, "volume": 9262258.0}, {"date": "2021-01-08", "close": 6.98, "volume": 6702453.0}, {"date": "2021-01-11", "close": 7.2, "volume": 8577524.0}, {"date": "2021-01-12", "close": 7.23, "volume": 5399725.0}, {"date": "2021-01-13", "close": 7.51, "volume": 6063386.0}, {"date": "2021-01-14", "close": 7.5, "volume": 5270387.0}, {"date": "2021-01-15", "close": 7.42, "volume": 5346647.0}, {"date": "2021-01-18", "close": 7.36, "volume": 3857480.0}, {"date": "2021-01-19", "close": 7.34, "volume": 3523641.0}, {"date": "2021-01-20", "close": 7.4, "volume": 4035719.0}, {"date": "2021-01-21", "close": 7.4, "volume": 7863627.0}, {"date": "2021-01-22", "close": 7.21, "volume": 7029501.0}, {"date": "2021-01-25", "close": 7.16, "volume": 2839564.0}, {"date": "2021-01-27", "close": 6.85, "volume": 8085265.0}, {"date": "2021-01-28", "close": 6.72, "volume": 5457510.0}, {"date": "2021-01-29", "close": 6.51, "volume": 5885966.0}, {"date": "2021-02-01", "close": 6.55, "volume": 4429174.0}, {"date": "2021-02-02", "close": 6.72, "volume": 4993756.0}, {"date": "2021-02-03", "close": 6.8, "volume": 4376540.0}, {"date": "2021-02-04", "close": 6.75, "volume": 5019754.0}, {"date": "2021-02-05", "close": 6.91, "volume": 3638721.0}, {"date": "2021-02-08", "close": 7.04, "volume": 2871103.0}, {"date": "2021-02-09", "close": 7.02, "volume": 3880126.0}, {"date": "2021-02-10", "close": 6.98, "volume": 2583726.0}, {"date": "2021-02-11", "close": 6.92, "volume": 3747927.0}, {"date": "2021-02-12", "close": 6.81, "volume": 2455251.0}, {"date": "2021-02-15", "close": 6.9, "volume": 2588485.0}, {"date": "2021-02-16", "close": 7.02, "volume": 5936750.0}, {"date": "2021-02-17", "close": 7.04, "volume": 3880171.0}, {"date": "2021-02-18", "close": 7.06, "volume": 5535617.0}, {"date": "2021-02-19", "close": 6.82, "volume": 7103806.0}, {"date": "2021-02-22", "close": 6.75, "volume": 3708985.0}, {"date": "2021-02-23", "close": 7.15, "volume": 7000655.0}, {"date": "2021-02-24", "close": 7.12, "volume": 5171178.0}, {"date": "2021-02-25", "close": 7.33, "volume": 6874947.0}, {"date": "2021-02-26", "close": 7.23, "volume": 9104669.0}, {"date": "2021-03-01", "close": 7.41, "volume": 5283242.0}, {"date": "2021-03-02", "close": 7.28, "volume": 6259449.0}, {"date": "2021-03-03", "close": 7.39, "volume": 4077221.0}, {"date": "2021-03-04", "close": 7.41, "volume": 6268443.0}, {"date": "2021-03-05", "close": 7.76, "volume": 9280654.0}, {"date": "2021-03-08", "close": 7.55, "volume": 125807716.0}, {"date": "2021-03-09", "close": 7.41, "volume": 7979782.0}, {"date": "2021-03-10", "close": 7.13, "volume": 8521659.0}, {"date": "2021-03-11", "close": 7.17, "volume": 13247285.0}, {"date": "2021-03-12", "close": 7.22, "volume": 20005840.0}, {"date": "2021-03-15", "close": 7.35, "volume": 10103366.0}, {"date": "2021-03-16", "close": 7.29, "volume": 5423158.0}, {"date": "2021-03-17", "close": 7.23, "volume": 6711621.0}, {"date": "2021-03-18", "close": 7.33, "volume": 15080944.0}, {"date": "2021-03-19", "close": 7.15, "volume": 17472151.0}, {"date": "2021-03-22", "close": 7.32, "volume": 6173817.0}, {"date": "2021-03-23", "close": 7.17, "volume": 5167366.0}, {"date": "2021-03-24", "close": 7.06, "volume": 6082684.0}, {"date": "2021-03-25", "close": 7.08, "volume": 6999762.0}, {"date": "2021-03-26", "close": 7.16, "volume": 11184151.0}, {"date": "2021-03-29", "close": 7.21, "volume": 5010430.0}, {"date": "2021-03-30", "close": 7.13, "volume": 3873498.0}, {"date": "2021-03-31", "close": 7.1, "volume": 6957954.0}, {"date": "2021-04-01", "close": 7.12, "volume": 2816937.0}, {"date": "2021-04-06", "close": 7.0, "volume": 5658147.0}, {"date": "2021-04-07", "close": 7.16, "volume": 6121112.0}, {"date": "2021-04-08", "close": 7.14, "volume": 6391964.0}, {"date": "2021-04-09", "close": 7.07, "volume": 5011520.0}, {"date": "2021-04-12", "close": 7.13, "volume": 4099104.0}, {"date": "2021-04-13", "close": 7.09, "volume": 4724005.0}, {"date": "2021-04-14", "close": 7.02, "volume": 5518781.0}, {"date": "2021-04-15", "close": 7.18, "volume": 5956621.0}, {"date": "2021-04-16", "close": 7.15, "volume": 3546825.0}, {"date": "2021-04-19", "close": 7.06, "volume": 2589964.0}, {"date": "2021-04-20", "close": 7.02, "volume": 4807444.0}, {"date": "2021-04-21", "close": 6.94, "volume": 6592722.0}, {"date": "2021-04-22", "close": 6.92, "volume": 5305520.0}, {"date": "2021-04-23", "close": 6.98, "volume": 3657402.0}, {"date": "2021-04-26", "close": 6.89, "volume": 3030123.0}, {"date": "2021-04-27", "close": 6.94, "volume": 2879045.0}, {"date": "2021-04-28", "close": 7.02, "volume": 4495621.0}, {"date": "2021-04-29", "close": 7.05, "volume": 5299608.0}, {"date": "2021-04-30", "close": 6.98, "volume": 5268577.0}, {"date": "2021-05-03", "close": 6.82, "volume": 3752908.0}, {"date": "2021-05-04", "close": 6.98, "volume": 4158415.0}, {"date": "2021-05-05", "close": 7.0, "volume": 5519713.0}, {"date": "2021-05-06", "close": 7.04, "volume": 7078688.0}, {"date": "2021-05-07", "close": 7.05, "volume": 3980299.0}, {"date": "2021-05-10", "close": 7.19, "volume": 6750513.0}, {"date": "2021-05-11", "close": 6.98, "volume": 4567278.0}, {"date": "2021-05-12", "close": 6.82, "volume": 3725682.0}, {"date": "2021-05-13", "close": 6.83, "volume": 6282388.0}, {"date": "2021-05-14", "close": 7.01, "volume": 4535657.0}, {"date": "2021-05-17", "close": 7.08, "volume": 4895558.0}, {"date": "2021-05-18", "close": 7.19, "volume": 4193600.0}, {"date": "2021-05-19", "close": 7.03, "volume": 6775271.0}, {"date": "2021-05-20", "close": 6.94, "volume": 6601910.0}, {"date": "2021-05-21", "close": 6.61, "volume": 7873225.0}, {"date": "2021-05-24", "close": 6.74, "volume": 5532215.0}, {"date": "2021-05-25", "close": 6.75, "volume": 3153121.0}, {"date": "2021-05-26", "close": 6.69, "volume": 3002873.0}, {"date": "2021-05-27", "close": 6.73, "volume": 5093470.0}, {"date": "2021-05-28", "close": 6.88, "volume": 5828915.0}, {"date": "2021-05-31", "close": 6.77, "volume": 4720059.0}, {"date": "2021-06-01", "close": 6.91, "volume": 4114546.0}, {"date": "2021-06-02", "close": 7.36, "volume": 11727812.0}, {"date": "2021-06-03", "close": 7.64, "volume": 10823689.0}, {"date": "2021-06-04", "close": 7.72, "volume": 9142672.0}, {"date": "2021-06-07", "close": 7.7, "volume": 5851222.0}, {"date": "2021-06-08", "close": 7.74, "volume": 5902027.0}, {"date": "2021-06-09", "close": 7.67, "volume": 4346875.0}, {"date": "2021-06-10", "close": 7.6, "volume": 5982529.0}, {"date": "2021-06-11", "close": 7.67, "volume": 3930801.0}, {"date": "2021-06-15", "close": 7.68, "volume": 3734278.0}, {"date": "2021-06-16", "close": 7.76, "volume": 5840627.0}, {"date": "2021-06-17", "close": 7.61, "volume": 7817670.0}, {"date": "2021-06-18", "close": 7.34, "volume": 17145791.0}, {"date": "2021-06-21", "close": 7.25, "volume": 4885701.0}, {"date": "2021-06-22", "close": 7.48, "volume": 4154668.0}, {"date": "2021-06-23", "close": 7.3, "volume": 4536677.0}, {"date": "2021-06-24", "close": 7.21, "volume": 4113840.0}, {"date": "2021-06-25", "close": 7.2, "volume": 3954394.0}, {"date": "2021-06-28", "close": 7.25, "volume": 2737825.0}, {"date": "2021-06-29", "close": 7.21, "volume": 2925508.0}, {"date": "2021-06-30", "close": 7.09, "volume": 8877356.0}, {"date": "2021-07-01", "close": 7.05, "volume": 4454337.0}, {"date": "2021-07-02", "close": 7.13, "volume": 5901232.0}, {"date": "2021-07-05", "close": 7.27, "volume": 4018277.0}, {"date": "2021-07-06", "close": 7.3, "volume": 4161556.0}, {"date": "2021-07-07", "close": 7.18, "volume": 4595224.0}, {"date": "2021-07-08", "close": 7.13, "volume": 3805857.0}, {"date": "2021-07-09", "close": 7.12, "volume": 4381725.0}, {"date": "2021-07-12", "close": 7.08, "volume": 3256792.0}, {"date": "2021-07-13", "close": 7.05, "volume": 3534575.0}, {"date": "2021-07-14", "close": 7.05, "volume": 5494343.0}, {"date": "2021-07-15", "close": 7.06, "volume": 4221717.0}, {"date": "2021-07-16", "close": 7.02, "volume": 3309771.0}, {"date": "2021-07-19", "close": 6.83, "volume": 4549961.0}, {"date": "2021-07-20", "close": 6.49, "volume": 12591442.0}, {"date": "2021-07-21", "close": 6.57, "volume": 11280759.0}, {"date": "2021-07-22", "close": 6.74, "volume": 7711542.0}, {"date": "2021-07-23", "close": 6.59, "volume": 5950286.0}, {"date": "2021-07-26", "close": 6.46, "volume": 8094972.0}, {"date": "2021-07-27", "close": 6.55, "volume": 6212670.0}, {"date": "2021-07-28", "close": 6.46, "volume": 5826925.0}, {"date": "2021-07-29", "close": 6.52, "volume": 6285881.0}, {"date": "2021-07-30", "close": 6.45, "volume": 8399005.0}, {"date": "2021-08-02", "close": 6.49, "volume": 9039734.0}, {"date": "2021-08-03", "close": 6.42, "volume": 12234706.0}, {"date": "2021-08-04", "close": 6.46, "volume": 10563770.0}, {"date": "2021-08-05", "close": 6.38, "volume": 8798750.0}, {"date": "2021-08-06", "close": 6.45, "volume": 9006378.0}, {"date": "2021-08-09", "close": 6.42, "volume": 8017200.0}, {"date": "2021-08-10", "close": 6.31, "volume": 6051365.0}, {"date": "2021-08-11", "close": 6.4, "volume": 8754244.0}, {"date": "2021-08-12", "close": 6.38, "volume": 4291153.0}, {"date": "2021-08-13", "close": 6.42, "volume": 6688853.0}, {"date": "2021-08-16", "close": 6.21, "volume": 14164478.0}, {"date": "2021-08-17", "close": 6.16, "volume": 8021194.0}, {"date": "2021-08-18", "close": 6.18, "volume": 9126756.0}, {"date": "2021-08-19", "close": 6.01, "volume": 10359089.0}, {"date": "2021-08-20", "close": 5.93, "volume": 13005298.0}, {"date": "2021-08-23", "close": 5.95, "volume": 7273522.0}, {"date": "2021-08-24", "close": 6.14, "volume": 11394264.0}, {"date": "2021-08-25", "close": 6.16, "volume": 7291102.0}, {"date": "2021-08-26", "close": 6.04, "volume": 5972203.0}, {"date": "2021-08-27", "close": 5.97, "volume": 6539895.0}, {"date": "2021-08-30", "close": 6.11, "volume": 8968158.0}, {"date": "2021-08-31", "close": 6.05, "volume": 11660497.0}, {"date": "2021-09-01", "close": 6.14, "volume": 6900576.0}, {"date": "2021-09-02", "close": 6.21, "volume": 11057657.0}, {"date": "2021-09-03", "close": 6.25, "volume": 10182122.0}, {"date": "2021-09-06", "close": 6.14, "volume": 6704664.0}, {"date": "2021-09-07", "close": 6.16, "volume": 5522877.0}, {"date": "2021-09-08", "close": 6.19, "volume": 16753856.0}, {"date": "2021-09-09", "close": 6.03, "volume": 8930901.0}, {"date": "2021-09-10", "close": 6.06, "volume": 7496773.0}, {"date": "2021-09-13", "close": 6.17, "volume": 7127317.0}, {"date": "2021-09-14", "close": 6.49, "volume": 18081890.0}, {"date": "2021-09-15", "close": 6.26, "volume": 12412281.0}, {"date": "2021-09-16", "close": 6.4, "volume": 14561640.0}, {"date": "2021-09-17", "close": 6.33, "volume": 13289018.0}, {"date": "2021-09-20", "close": 6.12, "volume": 10277061.0}, {"date": "2021-09-21", "close": 6.19, "volume": 8557451.0}, {"date": "2021-09-22", "close": 6.31, "volume": 9460931.0}, {"date": "2021-09-23", "close": 6.49, "volume": 9665470.0}, {"date": "2021-09-24", "close": 6.61, "volume": 12472067.0}, {"date": "2021-09-27", "close": 6.74, "volume": 11346558.0}, {"date": "2021-09-28", "close": 7.12, "volume": 15361334.0}, {"date": "2021-09-29", "close": 7.03, "volume": 11249696.0}, {"date": "2021-09-30", "close": 7.17, "volume": 11826016.0}, {"date": "2021-10-01", "close": 6.96, "volume": 87094900.0}, {"date": "2021-10-04", "close": 7.08, "volume": 13230099.0}, {"date": "2021-10-05", "close": 7.26, "volume": 23631163.0}, {"date": "2021-10-06", "close": 7.43, "volume": 21322988.0}, {"date": "2021-10-07", "close": 7.27, "volume": 15987624.0}, {"date": "2021-10-08", "close": 7.38, "volume": 10613757.0}, {"date": "2021-10-11", "close": 7.49, "volume": 6317962.0}, {"date": "2021-10-12", "close": 7.44, "volume": 10117296.0}, {"date": "2021-10-13", "close": 7.44, "volume": 13764395.0}, {"date": "2021-10-14", "close": 7.34, "volume": 7506329.0}, {"date": "2021-10-15", "close": 7.34, "volume": 6173697.0}, {"date": "2021-10-18", "close": 7.44, "volume": 6557768.0}, {"date": "2021-10-19", "close": 7.38, "volume": 6287479.0}, {"date": "2021-10-20", "close": 7.28, "volume": 8907163.0}, {"date": "2021-10-21", "close": 7.2, "volume": 8521791.0}, {"date": "2021-10-22", "close": 7.04, "volume": 9629528.0}, {"date": "2021-10-25", "close": 7.29, "volume": 7209861.0}, {"date": "2021-10-26", "close": 7.22, "volume": 6865574.0}, {"date": "2021-10-27", "close": 7.23, "volume": 8648529.0}, {"date": "2021-10-28", "close": 7.09, "volume": 7243944.0}, {"date": "2021-10-29", "close": 6.98, "volume": 8141094.0}, {"date": "2021-11-01", "close": 7.1, "volume": 6086471.0}, {"date": "2021-11-02", "close": 7.08, "volume": 9081974.0}, {"date": "2021-11-03", "close": 7.06, "volume": 6486298.0}, {"date": "2021-11-04", "close": 6.84, "volume": 7229611.0}, {"date": "2021-11-05", "close": 6.83, "volume": 6045876.0}, {"date": "2021-11-08", "close": 7.04, "volume": 5947074.0}, {"date": "2021-11-09", "close": 6.95, "volume": 4084405.0}, {"date": "2021-11-10", "close": 6.92, "volume": 4785988.0}, {"date": "2021-11-11", "close": 6.78, "volume": 6386455.0}, {"date": "2021-11-12", "close": 6.89, "volume": 5989869.0}, {"date": "2021-11-15", "close": 6.86, "volume": 4890666.0}, {"date": "2021-11-16", "close": 6.8, "volume": 5883177.0}, {"date": "2021-11-17", "close": 6.84, "volume": 6108948.0}, {"date": "2021-11-18", "close": 6.7, "volume": 6320470.0}, {"date": "2021-11-19", "close": 6.74, "volume": 4758395.0}, {"date": "2021-11-22", "close": 6.6, "volume": 6988306.0}, {"date": "2021-11-23", "close": 6.74, "volume": 9343816.0}, {"date": "2021-11-24", "close": 6.89, "volume": 8012082.0}, {"date": "2021-11-25", "close": 6.82, "volume": 5983440.0}, {"date": "2021-11-26", "close": 6.49, "volume": 8271313.0}, {"date": "2021-11-29", "close": 6.39, "volume": 13031032.0}, {"date": "2021-11-30", "close": 6.38, "volume": 16887663.0}, {"date": "2021-12-01", "close": 6.32, "volume": 16811950.0}, {"date": "2021-12-02", "close": 6.26, "volume": 9837411.0}, {"date": "2021-12-03", "close": 6.36, "volume": 6804282.0}, {"date": "2021-12-06", "close": 6.45, "volume": 10685226.0}, {"date": "2021-12-07", "close": 6.58, "volume": 11836825.0}, {"date": "2021-12-08", "close": 6.73, "volume": 12828978.0}, {"date": "2021-12-09", "close": 6.62, "volume": 8377880.0}, {"date": "2021-12-10", "close": 6.48, "volume": 27733990.0}, {"date": "2021-12-13", "close": 6.6, "volume": 6096622.0}, {"date": "2021-12-14", "close": 6.53, "volume": 7664431.0}, {"date": "2021-12-15", "close": 6.48, "volume": 9499329.0}, {"date": "2021-12-16", "close": 6.38, "volume": 11246301.0}, {"date": "2021-12-17", "close": 6.42, "volume": 22807129.0}, {"date": "2021-12-20", "close": 6.11, "volume": 15510992.0}, {"date": "2021-12-21", "close": 6.16, "volume": 13448690.0}, {"date": "2021-12-22", "close": 6.25, "volume": 18054695.0}, {"date": "2021-12-23", "close": 6.26, "volume": 5644716.0}, {"date": "2021-12-24", "close": 6.4, "volume": 3679601.0}, {"date": "2021-12-29", "close": 6.42, "volume": 5769925.0}, {"date": "2021-12-30", "close": 6.4, "volume": 6291262.0}, {"date": "2021-12-31", "close": 6.31, "volume": 3953918.0}, {"date": "2022-01-04", "close": 6.61, "volume": 7683759.0}, {"date": "2022-01-05", "close": 6.78, "volume": 9749768.0}, {"date": "2022-01-06", "close": 6.6, "volume": 10192662.0}, {"date": "2022-01-07", "close": 6.79, "volume": 8131894.0}, {"date": "2022-01-10", "close": 6.84, "volume": 7136727.0}, {"date": "2022-01-11", "close": 6.74, "volume": 7890658.0}, {"date": "2022-01-12", "close": 6.98, "volume": 20452155.0}, {"date": "2022-01-13", "close": 7.09, "volume": 12125600.0}, {"date": "2022-01-14", "close": 6.99, "volume": 7101946.0}, {"date": "2022-01-17", "close": 7.06, "volume": 6351465.0}, {"date": "2022-01-18", "close": 7.07, "volume": 8328776.0}, {"date": "2022-01-19", "close": 7.2, "volume": 15418970.0}, {"date": "2022-01-20", "close": 7.26, "volume": 15169217.0}, {"date": "2022-01-21", "close": 7.07, "volume": 17863871.0}, {"date": "2022-01-24", "close": 7.06, "volume": 10689193.0}, {"date": "2022-01-25", "close": 6.72, "volume": 14898990.0}, {"date": "2022-01-27", "close": 6.96, "volume": 21643441.0}, {"date": "2022-01-28", "close": 7.03, "volume": 25032784.0}, {"date": "2022-01-31", "close": 7.14, "volume": 8461639.0}, {"date": "2022-02-01", "close": 7.18, "volume": 11081220.0}, {"date": "2022-02-02", "close": 7.39, "volume": 11255771.0}, {"date": "2022-02-03", "close": 7.38, "volume": 11135488.0}, {"date": "2022-02-04", "close": 7.45, "volume": 7369134.0}, {"date": "2022-02-07", "close": 7.57, "volume": 12344728.0}, {"date": "2022-02-08", "close": 7.6, "volume": 14357684.0}, {"date": "2022-02-09", "close": 7.5, "volume": 11047970.0}, {"date": "2022-02-10", "close": 7.43, "volume": 11843263.0}, {"date": "2022-02-11", "close": 7.42, "volume": 6733108.0}, {"date": "2022-02-14", "close": 7.72, "volume": 13461079.0}, {"date": "2022-02-15", "close": 7.4, "volume": 9941735.0}, {"date": "2022-02-16", "close": 7.19, "volume": 14659728.0}, {"date": "2022-02-17", "close": 7.07, "volume": 26927957.0}, {"date": "2022-02-18", "close": 7.0, "volume": 19916268.0}, {"date": "2022-02-21", "close": 6.87, "volume": 15923370.0}, {"date": "2022-02-22", "close": 7.09, "volume": 16376304.0}, {"date": "2022-02-23", "close": 7.13, "volume": 15755130.0}, {"date": "2022-02-24", "close": 7.1, "volume": 23713758.0}, {"date": "2022-02-25", "close": 7.15, "volume": 15366797.0}, {"date": "2022-02-28", "close": 7.26, "volume": 17754222.0}, {"date": "2022-03-01", "close": 7.26, "volume": 15567743.0}, {"date": "2022-03-02", "close": 7.71, "volume": 32433018.0}, {"date": "2022-03-03", "close": 7.84, "volume": 33985708.0}, {"date": "2022-03-04", "close": 7.76, "volume": 21468681.0}, {"date": "2022-03-07", "close": 8.17, "volume": 41110763.0}, {"date": "2022-03-08", "close": 7.86, "volume": 16962476.0}, {"date": "2022-03-09", "close": 7.78, "volume": 18084346.0}, {"date": "2022-03-10", "close": 7.59, "volume": 14986068.0}, {"date": "2022-03-11", "close": 7.57, "volume": 11855423.0}, {"date": "2022-03-14", "close": 7.55, "volume": 9541589.0}, {"date": "2022-03-15", "close": 7.24, "volume": 18693081.0}, {"date": "2022-03-16", "close": 7.33, "volume": 13623497.0}, {"date": "2022-03-17", "close": 7.4, "volume": 17647840.0}, {"date": "2022-03-18", "close": 7.54, "volume": 30136580.0}, {"date": "2022-03-21", "close": 7.62, "volume": 8546096.0}, {"date": "2022-03-22", "close": 7.79, "volume": 12524508.0}, {"date": "2022-03-23", "close": 7.77, "volume": 9320776.0}, {"date": "2022-03-24", "close": 7.89, "volume": 17127982.0}, {"date": "2022-03-25", "close": 7.94, "volume": 8465757.0}, {"date": "2022-03-28", "close": 7.94, "volume": 12165307.0}, {"date": "2022-03-29", "close": 7.92, "volume": 10652600.0}, {"date": "2022-03-30", "close": 7.87, "volume": 10219409.0}, {"date": "2022-03-31", "close": 7.74, "volume": 19302132.0}, {"date": "2022-04-01", "close": 7.9, "volume": 10414005.0}, {"date": "2022-04-04", "close": 7.92, "volume": 7777356.0}, {"date": "2022-04-05", "close": 8.1, "volume": 11682700.0}, {"date": "2022-04-06", "close": 8.02, "volume": 14585737.0}, {"date": "2022-04-07", "close": 7.91, "volume": 9390445.0}, {"date": "2022-04-08", "close": 8.01, "volume": 12230828.0}, {"date": "2022-04-11", "close": 8.07, "volume": 14293371.0}, {"date": "2022-04-12", "close": 8.0, "volume": 10835027.0}, {"date": "2022-04-13", "close": 8.1, "volume": 10373637.0}, {"date": "2022-04-14", "close": 8.19, "volume": 7932161.0}, {"date": "2022-04-19", "close": 8.32, "volume": 11096709.0}, {"date": "2022-04-20", "close": 8.23, "volume": 11272937.0}, {"date": "2022-04-21", "close": 8.37, "volume": 14268414.0}, {"date": "2022-04-22", "close": 8.15, "volume": 14003405.0}, {"date": "2022-04-26", "close": 7.8, "volume": 16451927.0}, {"date": "2022-04-27", "close": 7.88, "volume": 8379160.0}, {"date": "2022-04-28", "close": 7.9, "volume": 9325251.0}, {"date": "2022-04-29", "close": 8.0, "volume": 11351502.0}, {"date": "2022-05-02", "close": 8.01, "volume": 11792040.0}, {"date": "2022-05-03", "close": 7.98, "volume": 5391937.0}, {"date": "2022-05-04", "close": 8.07, "volume": 7512404.0}, {"date": "2022-05-05", "close": 8.18, "volume": 14035513.0}, {"date": "2022-05-06", "close": 8.05, "volume": 14992743.0}, {"date": "2022-05-09", "close": 8.08, "volume": 10706072.0}, {"date": "2022-05-10", "close": 7.94, "volume": 16147033.0}, {"date": "2022-05-11", "close": 7.97, "volume": 13100376.0}, {"date": "2022-05-12", "close": 7.8, "volume": 8929848.0}, {"date": "2022-05-13", "close": 8.05, "volume": 13150001.0}, {"date": "2022-05-16", "close": 8.09, "volume": 8557519.0}, {"date": "2022-05-17", "close": 8.25, "volume": 12658180.0}, {"date": "2022-05-18", "close": 8.26, "volume": 13065938.0}, {"date": "2022-05-19", "close": 8.21, "volume": 15033478.0}, {"date": "2022-05-20", "close": 8.08, "volume": 19302300.0}, {"date": "2022-05-23", "close": 8.18, "volume": 11696589.0}, {"date": "2022-05-24", "close": 8.17, "volume": 13955060.0}, {"date": "2022-05-25", "close": 8.23, "volume": 10946752.0}, {"date": "2022-05-26", "close": 8.15, "volume": 12251547.0}, {"date": "2022-05-27", "close": 8.24, "volume": 15473805.0}, {"date": "2022-05-30", "close": 8.2, "volume": 11333378.0}, {"date": "2022-05-31", "close": 8.2, "volume": 32600602.0}, {"date": "2022-06-01", "close": 8.2, "volume": 17938398.0}, {"date": "2022-06-02", "close": 8.33, "volume": 21583369.0}, {"date": "2022-06-03", "close": 8.4, "volume": 17105250.0}, {"date": "2022-06-06", "close": 8.57, "volume": 13976155.0}, {"date": "2022-06-07", "close": 8.47, "volume": 17708384.0}, {"date": "2022-06-08", "close": 8.76, "volume": 18947201.0}, {"date": "2022-06-09", "close": 8.66, "volume": 15625400.0}, {"date": "2022-06-10", "close": 8.53, "volume": 15852590.0}, {"date": "2022-06-14", "close": 8.1, "volume": 28611542.0}, {"date": "2022-06-15", "close": 8.02, "volume": 15295355.0}, {"date": "2022-06-16", "close": 8.02, "volume": 12747083.0}, {"date": "2022-06-17", "close": 7.79, "volume": 33388839.0}, {"date": "2022-06-20", "close": 7.32, "volume": 18667690.0}, {"date": "2022-06-21", "close": 7.41, "volume": 13828212.0}, {"date": "2022-06-22", "close": 7.5, "volume": 17893679.0}, {"date": "2022-06-23", "close": 7.35, "volume": 12333979.0}, {"date": "2022-06-24", "close": 7.22, "volume": 14237763.0}, {"date": "2022-06-27", "close": 7.38, "volume": 11685976.0}, {"date": "2022-06-28", "close": 7.58, "volume": 12769208.0}, {"date": "2022-06-29", "close": 7.54, "volume": 10011325.0}, {"date": "2022-06-30", "close": 7.42, "volume": 19942516.0}, {"date": "2022-07-01", "close": 7.21, "volume": 11094782.0}, {"date": "2022-07-04", "close": 7.45, "volume": 7492104.0}, {"date": "2022-07-05", "close": 7.48, "volume": 7933133.0}, {"date": "2022-07-06", "close": 7.02, "volume": 18248485.0}, {"date": "2022-07-07", "close": 6.9, "volume": 21799658.0}, {"date": "2022-07-08", "close": 7.06, "volume": 13881140.0}, {"date": "2022-07-11", "close": 7.03, "volume": 8821511.0}, {"date": "2022-07-12", "close": 6.97, "volume": 11765139.0}, {"date": "2022-07-13", "close": 6.88, "volume": 11807841.0}, {"date": "2022-07-14", "close": 6.98, "volume": 7881472.0}, {"date": "2022-07-15", "close": 6.99, "volume": 11528572.0}, {"date": "2022-07-18", "close": 7.16, "volume": 10029635.0}, {"date": "2022-07-19", "close": 7.24, "volume": 15177288.0}, {"date": "2022-07-20", "close": 7.39, "volume": 9944477.0}, {"date": "2022-07-21", "close": 7.25, "volume": 11235306.0}, {"date": "2022-07-22", "close": 7.03, "volume": 15895662.0}, {"date": "2022-07-25", "close": 6.99, "volume": 8681065.0}, {"date": "2022-07-26", "close": 7.17, "volume": 8187906.0}, {"date": "2022-07-27", "close": 7.17, "volume": 4226467.0}, {"date": "2022-07-28", "close": 7.24, "volume": 7646057.0}, {"date": "2022-07-29", "close": 7.3, "volume": 16205969.0}, {"date": "2022-08-01", "close": 7.38, "volume": 10861226.0}, {"date": "2022-08-02", "close": 7.24, "volume": 10202442.0}, {"date": "2022-08-03", "close": 7.09, "volume": 11033966.0}, {"date": "2022-08-04", "close": 7.0, "volume": 10989699.0}, {"date": "2022-08-05", "close": 6.95, "volume": 7488449.0}, {"date": "2022-08-08", "close": 7.05, "volume": 8612211.0}, {"date": "2022-08-09", "close": 7.03, "volume": 7198059.0}, {"date": "2022-08-10", "close": 6.96, "volume": 10815561.0}, {"date": "2022-08-11", "close": 7.12, "volume": 11110628.0}, {"date": "2022-08-12", "close": 7.18, "volume": 9377057.0}, {"date": "2022-08-15", "close": 7.1, "volume": 5560166.0}, {"date": "2022-08-16", "close": 7.08, "volume": 10344112.0}, {"date": "2022-08-17", "close": 6.91, "volume": 25686941.0}, {"date": "2022-08-18", "close": 7.07, "volume": 12086124.0}, {"date": "2022-08-19", "close": 7.52, "volume": 23544986.0}, {"date": "2022-08-22", "close": 7.39, "volume": 13464551.0}, {"date": "2022-08-23", "close": 7.56, "volume": 13118128.0}, {"date": "2022-08-24", "close": 7.72, "volume": 15717949.0}, {"date": "2022-08-25", "close": 7.82, "volume": 13097580.0}, {"date": "2022-08-26", "close": 7.91, "volume": 10110813.0}, {"date": "2022-08-29", "close": 7.85, "volume": 11115848.0}, {"date": "2022-08-30", "close": 7.97, "volume": 14787386.0}, {"date": "2022-08-31", "close": 7.89, "volume": 15968034.0}, {"date": "2022-09-01", "close": 7.67, "volume": 14405925.0}, {"date": "2022-09-02", "close": 7.73, "volume": 9975651.0}, {"date": "2022-09-05", "close": 7.97, "volume": 11242624.0}, {"date": "2022-09-06", "close": 7.94, "volume": 9731570.0}, {"date": "2022-09-07", "close": 7.81, "volume": 11561173.0}, {"date": "2022-09-08", "close": 7.77, "volume": 17480906.0}, {"date": "2022-09-09", "close": 7.85, "volume": 11719742.0}, {"date": "2022-09-12", "close": 7.71, "volume": 13079789.0}, {"date": "2022-09-13", "close": 7.83, "volume": 8334875.0}, {"date": "2022-09-14", "close": 7.69, "volume": 9819998.0}, {"date": "2022-09-15", "close": 7.96, "volume": 13080625.0}, {"date": "2022-09-16", "close": 7.77, "volume": 34475769.0}, {"date": "2022-09-19", "close": 7.71, "volume": 5176499.0}, {"date": "2022-09-20", "close": 7.83, "volume": 8550683.0}, {"date": "2022-09-21", "close": 7.75, "volume": 8692356.0}, {"date": "2022-09-23", "close": 7.42, "volume": 16558559.0}, {"date": "2022-09-26", "close": 6.88, "volume": 18332349.0}, {"date": "2022-09-27", "close": 6.95, "volume": 21589854.0}, {"date": "2022-09-28", "close": 6.86, "volume": 17853917.0}, {"date": "2022-09-29", "close": 7.02, "volume": 13871366.0}, {"date": "2022-09-30", "close": 7.09, "volume": 10735963.0}, {"date": "2022-10-03", "close": 7.17, "volume": 8161308.0}, {"date": "2022-10-04", "close": 7.47, "volume": 13462196.0}, {"date": "2022-10-05", "close": 7.61, "volume": 10689140.0}, {"date": "2022-10-06", "close": 7.75, "volume": 13207376.0}, {"date": "2022-10-07", "close": 7.9, "volume": 12253087.0}, {"date": "2022-10-10", "close": 7.82, "volume": 8787656.0}, {"date": "2022-10-11", "close": 7.72, "volume": 7738555.0}, {"date": "2022-10-12", "close": 7.53, "volume": 9611103.0}, {"date": "2022-10-13", "close": 7.47, "volume": 8234659.0}, {"date": "2022-10-14", "close": 7.8, "volume": 7231664.0}, {"date": "2022-10-17", "close": 7.57, "volume": 7274360.0}, {"date": "2022-10-18", "close": 7.48, "volume": 9546426.0}, {"date": "2022-10-19", "close": 7.38, "volume": 8492919.0}, {"date": "2022-10-20", "close": 7.53, "volume": 13450325.0}, {"date": "2022-10-21", "close": 7.6, "volume": 17722591.0}, {"date": "2022-10-24", "close": 7.59, "volume": 8288685.0}, {"date": "2022-10-25", "close": 7.66, "volume": 8762332.0}, {"date": "2022-10-26", "close": 7.61, "volume": 6557249.0}, {"date": "2022-10-27", "close": 7.76, "volume": 7368649.0}, {"date": "2022-10-28", "close": 7.77, "volume": 10548954.0}, {"date": "2022-10-31", "close": 7.7, "volume": 11350658.0}, {"date": "2022-11-01", "close": 7.85, "volume": 10224500.0}, {"date": "2022-11-02", "close": 7.91, "volume": 11608034.0}, {"date": "2022-11-03", "close": 7.82, "volume": 8592337.0}, {"date": "2022-11-04", "close": 8.0, "volume": 13116488.0}, {"date": "2022-11-07", "close": 7.99, "volume": 13286039.0}, {"date": "2022-11-08", "close": 7.57, "volume": 18933661.0}, {"date": "2022-11-09", "close": 7.64, "volume": 12305935.0}, {"date": "2022-11-10", "close": 7.52, "volume": 14321536.0}, {"date": "2022-11-11", "close": 7.5, "volume": 19167072.0}, {"date": "2022-11-14", "close": 7.45, "volume": 11357899.0}, {"date": "2022-11-15", "close": 7.43, "volume": 10121378.0}, {"date": "2022-11-16", "close": 7.43, "volume": 11586271.0}, {"date": "2022-11-17", "close": 7.36, "volume": 10788258.0}, {"date": "2022-11-18", "close": 7.38, "volume": 8225208.0}, {"date": "2022-11-21", "close": 7.31, "volume": 11195111.0}, {"date": "2022-11-22", "close": 7.47, "volume": 14997982.0}, {"date": "2022-11-23", "close": 7.52, "volume": 8524330.0}, {"date": "2022-11-24", "close": 7.4, "volume": 9257440.0}, {"date": "2022-11-25", "close": 7.45, "volume": 7793058.0}, {"date": "2022-11-28", "close": 7.25, "volume": 12624560.0}, {"date": "2022-11-29", "close": 7.33, "volume": 13294440.0}, {"date": "2022-11-30", "close": 7.4, "volume": 22138600.0}, {"date": "2022-12-01", "close": 7.43, "volume": 9953574.0}, {"date": "2022-12-02", "close": 7.15, "volume": 20344599.0}, {"date": "2022-12-05", "close": 7.34, "volume": 11530183.0}, {"date": "2022-12-06", "close": 7.25, "volume": 9764919.0}, {"date": "2022-12-07", "close": 7.17, "volume": 24117617.0}, {"date": "2022-12-08", "close": 7.09, "volume": 23396639.0}, {"date": "2022-12-09", "close": 7.06, "volume": 17207277.0}, {"date": "2022-12-12", "close": 7.11, "volume": 14216712.0}, {"date": "2022-12-13", "close": 7.1, "volume": 10663366.0}, {"date": "2022-12-14", "close": 7.16, "volume": 13971947.0}, {"date": "2022-12-15", "close": 7.23, "volume": 15018093.0}, {"date": "2022-12-16", "close": 7.22, "volume": 21159822.0}, {"date": "2022-12-19", "close": 7.22, "volume": 7869092.0}, {"date": "2022-12-20", "close": 7.13, "volume": 12792132.0}, {"date": "2022-12-21", "close": 7.32, "volume": 9963364.0}, {"date": "2022-12-22", "close": 7.31, "volume": 6384368.0}, {"date": "2022-12-23", "close": 7.2, "volume": 6243310.0}, {"date": "2022-12-28", "close": 7.38, "volume": 5579323.0}, {"date": "2022-12-29", "close": 7.09, "volume": 9235968.0}, {"date": "2022-12-30", "close": 7.14, "volume": 5794553.0}, {"date": "2023-01-03", "close": 7.08, "volume": 5101825.0}, {"date": "2023-01-04", "close": 6.96, "volume": 9621880.0}, {"date": "2023-01-05", "close": 6.9, "volume": 11899092.0}, {"date": "2023-01-06", "close": 7.02, "volume": 7319628.0}, {"date": "2023-01-09", "close": 7.11, "volume": 5078983.0}, {"date": "2023-01-10", "close": 7.05, "volume": 4585109.0}, {"date": "2023-01-11", "close": 7.06, "volume": 4791614.0}, {"date": "2023-01-12", "close": 7.13, "volume": 7524462.0}, {"date": "2023-01-13", "close": 7.3, "volume": 11192684.0}, {"date": "2023-01-16", "close": 7.34, "volume": 6592467.0}, {"date": "2023-01-17", "close": 7.38, "volume": 8228891.0}, {"date": "2023-01-18", "close": 7.36, "volume": 11509268.0}, {"date": "2023-01-19", "close": 7.24, "volume": 8710773.0}, {"date": "2023-01-20", "close": 7.35, "volume": 10785666.0}, {"date": "2023-01-23", "close": 7.36, "volume": 7021567.0}, {"date": "2023-01-24", "close": 7.36, "volume": 9149596.0}, {"date": "2023-01-25", "close": 7.24, "volume": 8072044.0}, {"date": "2023-01-27", "close": 7.24, "volume": 9984421.0}, {"date": "2023-01-30", "close": 7.17, "volume": 9505426.0}, {"date": "2023-01-31", "close": 7.11, "volume": 15164787.0}, {"date": "2023-02-01", "close": 7.04, "volume": 10697262.0}, {"date": "2023-02-02", "close": 6.93, "volume": 17216773.0}, {"date": "2023-02-03", "close": 6.99, "volume": 9995822.0}, {"date": "2023-02-06", "close": 7.01, "volume": 9641913.0}, {"date": "2023-02-07", "close": 7.05, "volume": 7794245.0}, {"date": "2023-02-08", "close": 7.03, "volume": 9511384.0}, {"date": "2023-02-09", "close": 7.03, "volume": 6954133.0}, {"date": "2023-02-10", "close": 6.95, "volume": 8633217.0}, {"date": "2023-02-13", "close": 7.07, "volume": 8876224.0}, {"date": "2023-02-14", "close": 7.11, "volume": 9074760.0}, {"date": "2023-02-15", "close": 7.06, "volume": 5233686.0}, {"date": "2023-02-16", "close": 7.01, "volume": 13053049.0}, {"date": "2023-02-17", "close": 6.85, "volume": 15159068.0}, {"date": "2023-02-20", "close": 6.77, "volume": 6895937.0}, {"date": "2023-02-21", "close": 6.81, "volume": 12452134.0}, {"date": "2023-02-22", "close": 7.02, "volume": 15360532.0}, {"date": "2023-02-23", "close": 6.93, "volume": 9215777.0}, {"date": "2023-02-24", "close": 7.01, "volume": 7416627.0}, {"date": "2023-02-27", "close": 6.89, "volume": 11126318.0}, {"date": "2023-02-28", "close": 7.0, "volume": 17383972.0}, {"date": "2023-03-01", "close": 7.06, "volume": 9899396.0}, {"date": "2023-03-02", "close": 7.11, "volume": 9542122.0}, {"date": "2023-03-03", "close": 7.2, "volume": 7572463.0}, {"date": "2023-03-06", "close": 7.14, "volume": 7429206.0}, {"date": "2023-03-07", "close": 7.33, "volume": 10692599.0}, {"date": "2023-03-08", "close": 7.32, "volume": 11802526.0}, {"date": "2023-03-09", "close": 7.4, "volume": 9076908.0}, {"date": "2023-03-10", "close": 7.2, "volume": 23365132.0}, {"date": "2023-03-13", "close": 7.24, "volume": 10206436.0}, {"date": "2023-03-14", "close": 7.11, "volume": 18503934.0}, {"date": "2023-03-15", "close": 7.17, "volume": 14859044.0}, {"date": "2023-03-16", "close": 6.82, "volume": 29900996.0}, {"date": "2023-03-17", "close": 6.93, "volume": 17965958.0}, {"date": "2023-03-20", "close": 6.74, "volume": 8908525.0}, {"date": "2023-03-21", "close": 6.77, "volume": 7849967.0}, {"date": "2023-03-22", "close": 6.99, "volume": 8187159.0}, {"date": "2023-03-23", "close": 6.9, "volume": 5082053.0}, {"date": "2023-03-24", "close": 6.85, "volume": 10077171.0}, {"date": "2023-03-27", "close": 6.74, "volume": 7163942.0}, {"date": "2023-03-28", "close": 6.95, "volume": 13032664.0}, {"date": "2023-03-29", "close": 6.99, "volume": 10320324.0}, {"date": "2023-03-30", "close": 6.98, "volume": 13280911.0}, {"date": "2023-03-31", "close": 6.9, "volume": 16840114.0}, {"date": "2023-04-03", "close": 7.07, "volume": 13459283.0}, {"date": "2023-04-04", "close": 7.2, "volume": 8851706.0}, {"date": "2023-04-05", "close": 7.16, "volume": 9233429.0}, {"date": "2023-04-06", "close": 7.14, "volume": 8397227.0}, {"date": "2023-04-11", "close": 7.22, "volume": 8334208.0}, {"date": "2023-04-12", "close": 7.22, "volume": 7112893.0}, {"date": "2023-04-13", "close": 7.25, "volume": 8616871.0}, {"date": "2023-04-14", "close": 7.31, "volume": 4622716.0}, {"date": "2023-04-17", "close": 7.32, "volume": 5777041.0}, {"date": "2023-04-18", "close": 7.18, "volume": 8357771.0}, {"date": "2023-04-19", "close": 7.12, "volume": 8681427.0}, {"date": "2023-04-20", "close": 7.09, "volume": 8308653.0}, {"date": "2023-04-21", "close": 7.16, "volume": 10652348.0}, {"date": "2023-04-24", "close": 7.1, "volume": 6598919.0}, {"date": "2023-04-26", "close": 7.13, "volume": 9365272.0}, {"date": "2023-04-27", "close": 7.09, "volume": 5884072.0}, {"date": "2023-04-28", "close": 7.07, "volume": 9825430.0}, {"date": "2023-05-01", "close": 7.23, "volume": 9181510.0}, {"date": "2023-05-02", "close": 7.15, "volume": 7018424.0}, {"date": "2023-05-03", "close": 6.97, "volume": 13465898.0}, {"date": "2023-05-04", "close": 7.1, "volume": 9792958.0}, {"date": "2023-05-05", "close": 7.16, "volume": 6583346.0}, {"date": "2023-05-08", "close": 7.3, "volume": 10516335.0}, {"date": "2023-05-09", "close": 7.27, "volume": 5402755.0}, {"date": "2023-05-10", "close": 7.2, "volume": 11574921.0}, {"date": "2023-05-11", "close": 7.18, "volume": 8255831.0}, {"date": "2023-05-12", "close": 7.12, "volume": 10452212.0}, {"date": "2023-05-15", "close": 7.17, "volume": 6282049.0}, {"date": "2023-05-16", "close": 7.18, "volume": 8480399.0}, {"date": "2023-05-17", "close": 7.13, "volume": 5626682.0}, {"date": "2023-05-18", "close": 7.25, "volume": 7621357.0}, {"date": "2023-05-19", "close": 7.24, "volume": 5579189.0}, {"date": "2023-05-22", "close": 7.38, "volume": 6826634.0}, {"date": "2023-05-23", "close": 7.4, "volume": 5449560.0}, {"date": "2023-05-24", "close": 7.5, "volume": 9355496.0}, {"date": "2023-05-25", "close": 7.48, "volume": 11514804.0}, {"date": "2023-05-26", "close": 7.45, "volume": 7558711.0}, {"date": "2023-05-29", "close": 7.52, "volume": 7189961.0}, {"date": "2023-05-30", "close": 7.49, "volume": 7315178.0}, {"date": "2023-05-31", "close": 7.29, "volume": 41042156.0}, {"date": "2023-06-01", "close": 7.34, "volume": 7658211.0}, {"date": "2023-06-02", "close": 7.44, "volume": 9257403.0}, {"date": "2023-06-05", "close": 7.52, "volume": 10137899.0}, {"date": "2023-06-06", "close": 7.46, "volume": 9848603.0}, {"date": "2023-06-07", "close": 7.39, "volume": 7467928.0}, {"date": "2023-06-08", "close": 7.44, "volume": 8906481.0}, {"date": "2023-06-09", "close": 7.39, "volume": 6623414.0}, {"date": "2023-06-13", "close": 7.25, "volume": 11649473.0}, {"date": "2023-06-14", "close": 7.29, "volume": 10363933.0}, {"date": "2023-06-15", "close": 7.3, "volume": 12668941.0}, {"date": "2023-06-16", "close": 7.6, "volume": 25446751.0}, {"date": "2023-06-19", "close": 7.57, "volume": 7635377.0}, {"date": "2023-06-20", "close": 7.74, "volume": 9176205.0}, {"date": "2023-06-21", "close": 7.67, "volume": 7075947.0}, {"date": "2023-06-22", "close": 7.63, "volume": 8896853.0}, {"date": "2023-06-23", "close": 7.3, "volume": 10039498.0}, {"date": "2023-06-26", "close": 7.32, "volume": 7880103.0}, {"date": "2023-06-27", "close": 7.32, "volume": 5235316.0}, {"date": "2023-06-28", "close": 7.41, "volume": 4591539.0}, {"date": "2023-06-29", "close": 7.46, "volume": 5857721.0}, {"date": "2023-06-30", "close": 7.52, "volume": 8691303.0}, {"date": "2023-07-03", "close": 7.62, "volume": 6258710.0}, {"date": "2023-07-04", "close": 7.65, "volume": 5606313.0}, {"date": "2023-07-05", "close": 7.61, "volume": 6739983.0}, {"date": "2023-07-06", "close": 7.57, "volume": 6993508.0}, {"date": "2023-07-07", "close": 7.46, "volume": 6295536.0}, {"date": "2023-07-10", "close": 7.42, "volume": 4924691.0}, {"date": "2023-07-11", "close": 7.48, "volume": 5383928.0}, {"date": "2023-07-12", "close": 7.57, "volume": 6031354.0}, {"date": "2023-07-13", "close": 7.67, "volume": 10551699.0}, {"date": "2023-07-14", "close": 7.7, "volume": 9661409.0}, {"date": "2023-07-17", "close": 7.56, "volume": 7263159.0}, {"date": "2023-07-18", "close": 7.53, "volume": 6489169.0}, {"date": "2023-07-19", "close": 7.65, "volume": 9345929.0}, {"date": "2023-07-20", "close": 7.64, "volume": 6404524.0}, {"date": "2023-07-21", "close": 7.73, "volume": 14055442.0}, {"date": "2023-07-24", "close": 7.9, "volume": 8633997.0}, {"date": "2023-07-25", "close": 7.95, "volume": 10025396.0}, {"date": "2023-07-26", "close": 7.97, "volume": 6578618.0}, {"date": "2023-07-27", "close": 7.95, "volume": 11733547.0}, {"date": "2023-07-28", "close": 7.94, "volume": 5730357.0}, {"date": "2023-07-31", "close": 7.96, "volume": 6467380.0}, {"date": "2023-08-01", "close": 8.02, "volume": 6834331.0}, {"date": "2023-08-02", "close": 7.89, "volume": 10024130.0}, {"date": "2023-08-03", "close": 7.83, "volume": 6111650.0}, {"date": "2023-08-04", "close": 7.9, "volume": 5873752.0}, {"date": "2023-08-07", "close": 7.92, "volume": 3915751.0}, {"date": "2023-08-08", "close": 7.86, "volume": 7556607.0}, {"date": "2023-08-09", "close": 7.85, "volume": 6667016.0}, {"date": "2023-08-10", "close": 8.05, "volume": 11172046.0}, {"date": "2023-08-11", "close": 7.92, "volume": 7728354.0}, {"date": "2023-08-14", "close": 7.94, "volume": 6795861.0}, {"date": "2023-08-15", "close": 7.91, "volume": 4045797.0}, {"date": "2023-08-16", "close": 7.84, "volume": 6594762.0}, {"date": "2023-08-17", "close": 7.84, "volume": 4779098.0}, {"date": "2023-08-18", "close": 7.77, "volume": 5039912.0}, {"date": "2023-08-21", "close": 7.85, "volume": 5481072.0}, {"date": "2023-08-22", "close": 7.81, "volume": 5406852.0}, {"date": "2023-08-23", "close": 7.73, "volume": 6202989.0}, {"date": "2023-08-24", "close": 7.81, "volume": 7213083.0}, {"date": "2023-08-25", "close": 7.72, "volume": 7017109.0}, {"date": "2023-08-28", "close": 7.63, "volume": 4571107.0}, {"date": "2023-08-29", "close": 7.61, "volume": 5405099.0}, {"date": "2023-08-30", "close": 7.71, "volume": 9188687.0}, {"date": "2023-08-31", "close": 7.67, "volume": 10267352.0}, {"date": "2023-09-01", "close": 7.81, "volume": 8531628.0}, {"date": "2023-09-04", "close": 7.91, "volume": 7809979.0}, {"date": "2023-09-05", "close": 7.88, "volume": 3296511.0}, {"date": "2023-09-06", "close": 7.93, "volume": 8070169.0}, {"date": "2023-09-07", "close": 7.79, "volume": 7563303.0}, {"date": "2023-09-08", "close": 7.78, "volume": 4739587.0}, {"date": "2023-09-11", "close": 7.82, "volume": 3843568.0}, {"date": "2023-09-12", "close": 7.72, "volume": 4346908.0}, {"date": "2023-09-13", "close": 7.74, "volume": 8559004.0}, {"date": "2023-09-14", "close": 7.75, "volume": 6121517.0}, {"date": "2023-09-15", "close": 7.91, "volume": 20358898.0}, {"date": "2023-09-18", "close": 7.78, "volume": 7065865.0}, {"date": "2023-09-19", "close": 7.85, "volume": 6144308.0}, {"date": "2023-09-20", "close": 7.7, "volume": 9955597.0}, {"date": "2023-09-21", "close": 7.59, "volume": 7803208.0}, {"date": "2023-09-22", "close": 7.64, "volume": 9943056.0}, {"date": "2023-09-25", "close": 7.69, "volume": 3934486.0}, {"date": "2023-09-26", "close": 7.65, "volume": 4817221.0}, {"date": "2023-09-27", "close": 7.66, "volume": 9788331.0}, {"date": "2023-09-28", "close": 7.95, "volume": 12623098.0}, {"date": "2023-09-29", "close": 7.9, "volume": 7323541.0}, {"date": "2023-10-02", "close": 7.87, "volume": 3988420.0}, {"date": "2023-10-03", "close": 7.53, "volume": 10984629.0}, {"date": "2023-10-04", "close": 7.45, "volume": 9896162.0}, {"date": "2023-10-05", "close": 7.42, "volume": 8838191.0}, {"date": "2023-10-06", "close": 7.35, "volume": 5825124.0}, {"date": "2023-10-09", "close": 7.66, "volume": 9207257.0}, {"date": "2023-10-10", "close": 7.7, "volume": 10437447.0}, {"date": "2023-10-11", "close": 7.75, "volume": 4934832.0}, {"date": "2023-10-12", "close": 7.63, "volume": 8635822.0}, {"date": "2023-10-13", "close": 7.64, "volume": 6235275.0}, {"date": "2023-10-16", "close": 7.66, "volume": 6795306.0}, {"date": "2023-10-17", "close": 7.7, "volume": 8847522.0}, {"date": "2023-10-18", "close": 7.85, "volume": 7268030.0}, {"date": "2023-10-19", "close": 7.85, "volume": 7582830.0}, {"date": "2023-10-20", "close": 8.0, "volume": 14125493.0}, {"date": "2023-10-23", "close": 7.8, "volume": 7223959.0}, {"date": "2023-10-24", "close": 7.85, "volume": 9658453.0}, {"date": "2023-10-25", "close": 7.77, "volume": 6421348.0}, {"date": "2023-10-26", "close": 7.79, "volume": 6173883.0}, {"date": "2023-10-27", "close": 7.83, "volume": 5377454.0}, {"date": "2023-10-30", "close": 7.67, "volume": 7928303.0}, {"date": "2023-10-31", "close": 7.67, "volume": 7613455.0}, {"date": "2023-11-01", "close": 7.74, "volume": 6083140.0}, {"date": "2023-11-02", "close": 7.51, "volume": 10887277.0}, {"date": "2023-11-03", "close": 7.42, "volume": 10850167.0}, {"date": "2023-11-06", "close": 7.39, "volume": 6836346.0}, {"date": "2023-11-07", "close": 7.33, "volume": 5280404.0}, {"date": "2023-11-08", "close": 7.33, "volume": 7012378.0}, {"date": "2023-11-09", "close": 7.3, "volume": 5624932.0}, {"date": "2023-11-10", "close": 7.22, "volume": 5233763.0}, {"date": "2023-11-13", "close": 7.1, "volume": 5878811.0}, {"date": "2023-11-14", "close": 7.28, "volume": 6131209.0}, {"date": "2023-11-15", "close": 7.2, "volume": 10655782.0}, {"date": "2023-11-16", "close": 7.06, "volume": 8139544.0}, {"date": "2023-11-17", "close": 6.99, "volume": 8485156.0}, {"date": "2023-11-20", "close": 7.07, "volume": 6723835.0}, {"date": "2023-11-21", "close": 7.07, "volume": 5291022.0}, {"date": "2023-11-22", "close": 7.12, "volume": 8512917.0}, {"date": "2023-11-23", "close": 7.0, "volume": 8535130.0}, {"date": "2023-11-24", "close": 7.07, "volume": 4069083.0}, {"date": "2023-11-27", "close": 7.03, "volume": 5841115.0}, {"date": "2023-11-28", "close": 7.0, "volume": 5757597.0}, {"date": "2023-11-29", "close": 6.94, "volume": 9703404.0}, {"date": "2023-11-30", "close": 6.91, "volume": 14770775.0}, {"date": "2023-12-01", "close": 6.9, "volume": 14990839.0}, {"date": "2023-12-04", "close": 6.82, "volume": 8508008.0}, {"date": "2023-12-05", "close": 6.76, "volume": 11190747.0}, {"date": "2023-12-06", "close": 6.78, "volume": 13244549.0}, {"date": "2023-12-07", "close": 6.83, "volume": 21262685.0}, {"date": "2023-12-08", "close": 7.25, "volume": 43162865.0}, {"date": "2023-12-11", "close": 7.29, "volume": 17424209.0}, {"date": "2023-12-12", "close": 7.31, "volume": 8468819.0}, {"date": "2023-12-13", "close": 7.3, "volume": 10558702.0}, {"date": "2023-12-14", "close": 7.51, "volume": 16383083.0}, {"date": "2023-12-15", "close": 7.75, "volume": 42036748.0}, {"date": "2023-12-18", "close": 7.63, "volume": 7773644.0}, {"date": "2023-12-19", "close": 7.63, "volume": 7859331.0}, {"date": "2023-12-20", "close": 7.61, "volume": 7542822.0}, {"date": "2023-12-21", "close": 7.6, "volume": 9342156.0}, {"date": "2023-12-22", "close": 7.58, "volume": 9011207.0}, {"date": "2023-12-27", "close": 7.65, "volume": 4495322.0}, {"date": "2023-12-28", "close": 7.67, "volume": 3028365.0}, {"date": "2023-12-29", "close": 7.6, "volume": 3384180.0}, {"date": "2024-01-02", "close": 7.68, "volume": 3496681.0}, {"date": "2024-01-03", "close": 7.56, "volume": 8627046.0}, {"date": "2024-01-04", "close": 7.66, "volume": 6742861.0}, {"date": "2024-01-05", "close": 7.64, "volume": 2267272.0}, {"date": "2024-01-08", "close": 7.59, "volume": 4135953.0}, {"date": "2024-01-09", "close": 7.57, "volume": 3892559.0}, {"date": "2024-01-10", "close": 7.5, "volume": 6425467.0}, {"date": "2024-01-11", "close": 7.44, "volume": 6060462.0}, {"date": "2024-01-12", "close": 7.55, "volume": 6836876.0}, {"date": "2024-01-15", "close": 7.83, "volume": 10029682.0}, {"date": "2024-01-16", "close": 7.69, "volume": 8368267.0}, {"date": "2024-01-17", "close": 7.63, "volume": 7095278.0}, {"date": "2024-01-18", "close": 7.57, "volume": 4055409.0}, {"date": "2024-01-19", "close": 7.64, "volume": 5122471.0}, {"date": "2024-01-22", "close": 7.66, "volume": 3533154.0}, {"date": "2024-01-23", "close": 7.65, "volume": 4434126.0}, {"date": "2024-01-24", "close": 7.61, "volume": 5603786.0}, {"date": "2024-01-25", "close": 7.67, "volume": 4659926.0}, {"date": "2024-01-29", "close": 7.8, "volume": 8139095.0}, {"date": "2024-01-30", "close": 7.76, "volume": 8501307.0}, {"date": "2024-01-31", "close": 7.85, "volume": 10674059.0}, {"date": "2024-02-01", "close": 7.76, "volume": 8913663.0}, {"date": "2024-02-02", "close": 7.9, "volume": 5853659.0}, {"date": "2024-02-05", "close": 7.84, "volume": 2955364.0}, {"date": "2024-02-06", "close": 7.87, "volume": 4651141.0}, {"date": "2024-02-07", "close": 7.41, "volume": 24127279.0}, {"date": "2024-02-08", "close": 7.34, "volume": 20004579.0}, {"date": "2024-02-09", "close": 7.32, "volume": 11118611.0}, {"date": "2024-02-12", "close": 7.34, "volume": 4973250.0}, {"date": "2024-02-13", "close": 7.38, "volume": 5123588.0}, {"date": "2024-02-14", "close": 7.39, "volume": 5536269.0}, {"date": "2024-02-15", "close": 7.33, "volume": 10058337.0}, {"date": "2024-02-16", "close": 7.37, "volume": 7548921.0}, {"date": "2024-02-19", "close": 7.33, "volume": 4930130.0}, {"date": "2024-02-20", "close": 7.4, "volume": 7207157.0}, {"date": "2024-02-21", "close": 7.34, "volume": 7470491.0}, {"date": "2024-02-22", "close": 7.35, "volume": 7304611.0}, {"date": "2024-02-23", "close": 7.42, "volume": 6723434.0}, {"date": "2024-02-26", "close": 7.03, "volume": 13915523.0}, {"date": "2024-02-27", "close": 6.99, "volume": 8454326.0}, {"date": "2024-02-28", "close": 7.09, "volume": 7447521.0}, {"date": "2024-02-29", "close": 7.08, "volume": 13204997.0}, {"date": "2024-03-01", "close": 7.2, "volume": 5637560.0}, {"date": "2024-03-04", "close": 7.26, "volume": 8106879.0}, {"date": "2024-03-05", "close": 7.22, "volume": 6584173.0}, {"date": "2024-03-06", "close": 7.18, "volume": 5259717.0}, {"date": "2024-03-07", "close": 7.24, "volume": 7551809.0}, {"date": "2024-03-08", "close": 7.28, "volume": 10462204.0}, {"date": "2024-03-11", "close": 7.15, "volume": 5671566.0}, {"date": "2024-03-12", "close": 7.11, "volume": 6589506.0}, {"date": "2024-03-13", "close": 7.15, "volume": 7147712.0}, {"date": "2024-03-14", "close": 7.17, "volume": 7467270.0}, {"date": "2024-03-15", "close": 7.34, "volume": 26415094.0}, {"date": "2024-03-18", "close": 7.36, "volume": 6021645.0}, {"date": "2024-03-19", "close": 7.49, "volume": 7718810.0}, {"date": "2024-03-20", "close": 7.49, "volume": 5971074.0}, {"date": "2024-03-21", "close": 7.5, "volume": 8157364.0}, {"date": "2024-03-22", "close": 7.5, "volume": 7738901.0}, {"date": "2024-03-25", "close": 7.58, "volume": 6284659.0}, {"date": "2024-03-26", "close": 7.61, "volume": 13965946.0}, {"date": "2024-03-27", "close": 7.7, "volume": 6064925.0}, {"date": "2024-03-28", "close": 7.75, "volume": 10917778.0}, {"date": "2024-04-02", "close": 7.84, "volume": 7760507.0}, {"date": "2024-04-03", "close": 7.83, "volume": 8205541.0}, {"date": "2024-04-04", "close": 7.88, "volume": 6984491.0}, {"date": "2024-04-05", "close": 7.93, "volume": 16699580.0}, {"date": "2024-04-08", "close": 7.85, "volume": 13181287.0}, {"date": "2024-04-09", "close": 7.69, "volume": 13737185.0}, {"date": "2024-04-10", "close": 7.74, "volume": 8967699.0}, {"date": "2024-04-11", "close": 7.84, "volume": 7276693.0}, {"date": "2024-04-12", "close": 7.81, "volume": 4804324.0}, {"date": "2024-04-15", "close": 7.88, "volume": 6893673.0}, {"date": "2024-04-16", "close": 7.76, "volume": 10112697.0}, {"date": "2024-04-17", "close": 7.72, "volume": 4228553.0}, {"date": "2024-04-18", "close": 7.69, "volume": 5636717.0}, {"date": "2024-04-19", "close": 7.83, "volume": 16515250.0}, {"date": "2024-04-22", "close": 7.74, "volume": 7579208.0}, {"date": "2024-04-23", "close": 7.71, "volume": 5224953.0}, {"date": "2024-04-24", "close": 7.75, "volume": 8419398.0}, {"date": "2024-04-26", "close": 7.72, "volume": 5287567.0}, {"date": "2024-04-29", "close": 7.66, "volume": 5126614.0}, {"date": "2024-04-30", "close": 7.7, "volume": 5519327.0}, {"date": "2024-05-01", "close": 7.54, "volume": 5978219.0}, {"date": "2024-05-02", "close": 7.48, "volume": 9560561.0}, {"date": "2024-05-03", "close": 7.48, "volume": 13646986.0}, {"date": "2024-05-06", "close": 7.48, "volume": 4479968.0}, {"date": "2024-05-07", "close": 7.55, "volume": 6869952.0}, {"date": "2024-05-08", "close": 7.63, "volume": 5512653.0}, {"date": "2024-05-09", "close": 7.7, "volume": 5197850.0}, {"date": "2024-05-10", "close": 7.86, "volume": 8479426.0}, {"date": "2024-05-13", "close": 7.79, "volume": 5627916.0}, {"date": "2024-05-14", "close": 7.73, "volume": 5151736.0}, {"date": "2024-05-15", "close": 7.72, "volume": 2935649.0}, {"date": "2024-05-16", "close": 7.68, "volume": 7773013.0}, {"date": "2024-05-17", "close": 7.55, "volume": 6260880.0}, {"date": "2024-05-20", "close": 7.71, "volume": 8303152.0}, {"date": "2024-05-21", "close": 7.7, "volume": 5011180.0}, {"date": "2024-05-22", "close": 7.66, "volume": 4544480.0}, {"date": "2024-05-23", "close": 7.66, "volume": 5511740.0}, {"date": "2024-05-24", "close": 7.67, "volume": 4307757.0}, {"date": "2024-05-27", "close": 7.67, "volume": 3392564.0}, {"date": "2024-05-28", "close": 7.71, "volume": 5405681.0}, {"date": "2024-05-29", "close": 7.63, "volume": 5081735.0}, {"date": "2024-05-30", "close": 7.49, "volume": 5378490.0}, {"date": "2024-05-31", "close": 7.63, "volume": 21116339.0}, {"date": "2024-06-03", "close": 7.67, "volume": 4842234.0}, {"date": "2024-06-04", "close": 7.51, "volume": 5471338.0}, {"date": "2024-06-05", "close": 7.5, "volume": 6463592.0}, {"date": "2024-06-06", "close": 7.52, "volume": 5456349.0}, {"date": "2024-06-07", "close": 7.55, "volume": 4088680.0}, {"date": "2024-06-11", "close": 7.49, "volume": 7385010.0}, {"date": "2024-06-12", "close": 7.51, "volume": 6561345.0}, {"date": "2024-06-13", "close": 7.48, "volume": 8861476.0}, {"date": "2024-06-14", "close": 7.47, "volume": 4076684.0}, {"date": "2024-06-17", "close": 7.35, "volume": 5051696.0}, {"date": "2024-06-18", "close": 7.35, "volume": 5679481.0}, {"date": "2024-06-19", "close": 7.43, "volume": 5850129.0}, {"date": "2024-06-20", "close": 7.46, "volume": 9889396.0}, {"date": "2024-06-21", "close": 7.62, "volume": 18948436.0}, {"date": "2024-06-24", "close": 7.5, "volume": 4611622.0}, {"date": "2024-06-25", "close": 7.63, "volume": 7563203.0}, {"date": "2024-06-26", "close": 7.66, "volume": 6294818.0}, {"date": "2024-06-27", "close": 7.67, "volume": 6992098.0}, {"date": "2024-06-28", "close": 7.66, "volume": 6770771.0}, {"date": "2024-07-01", "close": 7.63, "volume": 4090836.0}, {"date": "2024-07-02", "close": 7.69, "volume": 7439352.0}, {"date": "2024-07-03", "close": 7.68, "volume": 7623369.0}, {"date": "2024-07-04", "close": 8.0, "volume": 21185984.0}, {"date": "2024-07-05", "close": 7.99, "volume": 7230997.0}, {"date": "2024-07-08", "close": 7.82, "volume": 5604516.0}, {"date": "2024-07-09", "close": 7.92, "volume": 9101155.0}, {"date": "2024-07-10", "close": 7.89, "volume": 5590923.0}, {"date": "2024-07-11", "close": 7.94, "volume": 6684802.0}, {"date": "2024-07-12", "close": 7.94, "volume": 6028668.0}, {"date": "2024-07-15", "close": 7.99, "volume": 3757616.0}, {"date": "2024-07-16", "close": 7.95, "volume": 4286428.0}, {"date": "2024-07-17", "close": 8.01, "volume": 11754397.0}, {"date": "2024-07-18", "close": 8.0, "volume": 10284164.0}, {"date": "2024-07-19", "close": 8.02, "volume": 9161001.0}, {"date": "2024-07-22", "close": 7.95, "volume": 8011777.0}, {"date": "2024-07-23", "close": 7.96, "volume": 7146605.0}, {"date": "2024-07-24", "close": 7.9, "volume": 9676610.0}, {"date": "2024-07-25", "close": 7.65, "volume": 8364987.0}, {"date": "2024-07-26", "close": 7.74, "volume": 9131031.0}, {"date": "2024-07-29", "close": 7.84, "volume": 5682804.0}, {"date": "2024-07-30", "close": 7.83, "volume": 4821482.0}, {"date": "2024-07-31", "close": 7.99, "volume": 5897544.0}, {"date": "2024-08-01", "close": 8.04, "volume": 4766180.0}, {"date": "2024-08-02", "close": 7.86, "volume": 6500208.0}, {"date": "2024-08-05", "close": 7.47, "volume": 9080719.0}, {"date": "2024-08-06", "close": 7.58, "volume": 10778401.0}, {"date": "2024-08-07", "close": 7.61, "volume": 6031756.0}, {"date": "2024-08-08", "close": 7.64, "volume": 6734050.0}, {"date": "2024-08-09", "close": 7.69, "volume": 6882600.0}, {"date": "2024-08-12", "close": 7.62, "volume": 4619383.0}, {"date": "2024-08-13", "close": 7.73, "volume": 4378631.0}, {"date": "2024-08-14", "close": 7.74, "volume": 4258768.0}, {"date": "2024-08-15", "close": 7.67, "volume": 7425002.0}, {"date": "2024-08-16", "close": 7.81, "volume": 6923998.0}, {"date": "2024-08-19", "close": 7.81, "volume": 2968518.0}, {"date": "2024-08-20", "close": 7.82, "volume": 3833273.0}, {"date": "2024-08-21", "close": 7.48, "volume": 27602351.0}, {"date": "2024-08-22", "close": 7.44, "volume": 11793418.0}, {"date": "2024-08-23", "close": 7.37, "volume": 9930253.0}, {"date": "2024-08-26", "close": 7.27, "volume": 8227004.0}, {"date": "2024-08-27", "close": 7.41, "volume": 9015661.0}, {"date": "2024-08-28", "close": 7.36, "volume": 7198905.0}, {"date": "2024-08-29", "close": 7.16, "volume": 8093938.0}, {"date": "2024-08-30", "close": 7.22, "volume": 17500536.0}, {"date": "2024-09-02", "close": 7.3, "volume": 3749349.0}, {"date": "2024-09-03", "close": 7.26, "volume": 4550959.0}, {"date": "2024-09-04", "close": 7.07, "volume": 7488558.0}, {"date": "2024-09-05", "close": 7.02, "volume": 11141537.0}, {"date": "2024-09-06", "close": 6.92, "volume": 5618042.0}, {"date": "2024-09-09", "close": 6.88, "volume": 9851197.0}, {"date": "2024-09-10", "close": 6.92, "volume": 5976785.0}, {"date": "2024-09-11", "close": 6.85, "volume": 7409832.0}, {"date": "2024-09-12", "close": 6.93, "volume": 6453606.0}, {"date": "2024-09-13", "close": 6.98, "volume": 8115554.0}, {"date": "2024-09-16", "close": 7.0, "volume": 6709350.0}, {"date": "2024-09-17", "close": 7.02, "volume": 4954546.0}, {"date": "2024-09-18", "close": 7.05, "volume": 9059225.0}, {"date": "2024-09-19", "close": 7.09, "volume": 8815401.0}, {"date": "2024-09-20", "close": 7.1, "volume": 12274906.0}, {"date": "2024-09-23", "close": 7.09, "volume": 8498817.0}, {"date": "2024-09-24", "close": 7.1, "volume": 6951759.0}, {"date": "2024-09-25", "close": 7.08, "volume": 8061384.0}, {"date": "2024-09-26", "close": 6.92, "volume": 12734770.0}, {"date": "2024-09-27", "close": 6.84, "volume": 15037194.0}, {"date": "2024-09-30", "close": 7.02, "volume": 12022663.0}, {"date": "2024-10-01", "close": 7.0, "volume": 9132731.0}, {"date": "2024-10-02", "close": 7.17, "volume": 15652354.0}, {"date": "2024-10-03", "close": 7.15, "volume": 7961443.0}, {"date": "2024-10-04", "close": 7.3, "volume": 13226860.0}, {"date": "2024-10-07", "close": 7.29, "volume": 5330546.0}, {"date": "2024-10-08", "close": 7.25, "volume": 7622769.0}, {"date": "2024-10-09", "close": 7.12, "volume": 8422896.0}, {"date": "2024-10-10", "close": 7.19, "volume": 9086699.0}, {"date": "2024-10-11", "close": 7.23, "volume": 6371568.0}, {"date": "2024-10-14", "close": 7.18, "volume": 6235519.0}, {"date": "2024-10-15", "close": 7.11, "volume": 7811266.0}, {"date": "2024-10-16", "close": 6.96, "volume": 10161351.0}, {"date": "2024-10-17", "close": 6.96, "volume": 9795618.0}, {"date": "2024-10-18", "close": 6.9, "volume": 10797160.0}, {"date": "2024-10-21", "close": 7.0, "volume": 6171471.0}, {"date": "2024-10-22", "close": 6.92, "volume": 6596985.0}, {"date": "2024-10-23", "close": 6.94, "volume": 4778820.0}, {"date": "2024-10-24", "close": 6.96, "volume": 6688278.0}, {"date": "2024-10-25", "close": 6.93, "volume": 4296495.0}, {"date": "2024-10-28", "close": 6.89, "volume": 5485891.0}, {"date": "2024-10-29", "close": 6.87, "volume": 6919028.0}, {"date": "2024-10-30", "close": 6.82, "volume": 7347469.0}, {"date": "2024-10-31", "close": 6.78, "volume": 8734130.0}, {"date": "2024-11-01", "close": 6.83, "volume": 7835464.0}, {"date": "2024-11-04", "close": 6.83, "volume": 3573002.0}, {"date": "2024-11-05", "close": 6.79, "volume": 5047389.0}, {"date": "2024-11-06", "close": 6.64, "volume": 11592314.0}, {"date": "2024-11-07", "close": 6.8, "volume": 7428684.0}, {"date": "2024-11-08", "close": 6.79, "volume": 5822953.0}, {"date": "2024-11-11", "close": 6.73, "volume": 6687709.0}, {"date": "2024-11-12", "close": 6.73, "volume": 4772625.0}, {"date": "2024-11-13", "close": 6.7, "volume": 5564700.0}, {"date": "2024-11-14", "close": 6.69, "volume": 4580646.0}, {"date": "2024-11-15", "close": 6.72, "volume": 6481608.0}, {"date": "2024-11-18", "close": 6.82, "volume": 6307776.0}, {"date": "2024-11-19", "close": 6.84, "volume": 10821829.0}, {"date": "2024-11-20", "close": 6.79, "volume": 10474715.0}, {"date": "2024-11-21", "close": 6.8, "volume": 11293609.0}, {"date": "2024-11-22", "close": 6.92, "volume": 9006429.0}, {"date": "2024-11-25", "close": 6.86, "volume": 15918956.0}, {"date": "2024-11-26", "close": 6.57, "volume": 14238664.0}, {"date": "2024-11-27", "close": 6.64, "volume": 7082446.0}, {"date": "2024-11-28", "close": 6.59, "volume": 6929660.0}, {"date": "2024-11-29", "close": 6.61, "volume": 6511755.0}, {"date": "2024-12-02", "close": 6.63, "volume": 5673072.0}, {"date": "2024-12-03", "close": 6.66, "volume": 7551783.0}, {"date": "2024-12-04", "close": 6.74, "volume": 7006341.0}, {"date": "2024-12-05", "close": 6.67, "volume": 5680841.0}, {"date": "2024-12-06", "close": 6.59, "volume": 6026061.0}, {"date": "2024-12-09", "close": 6.54, "volume": 7554388.0}, {"date": "2024-12-10", "close": 6.59, "volume": 5873466.0}, {"date": "2024-12-11", "close": 6.5, "volume": 7643571.0}, {"date": "2024-12-12", "close": 6.46, "volume": 7969608.0}, {"date": "2024-12-13", "close": 6.49, "volume": 7349557.0}, {"date": "2024-12-16", "close": 6.47, "volume": 6468019.0}, {"date": "2024-12-17", "close": 6.43, "volume": 6299184.0}, {"date": "2024-12-18", "close": 6.43, "volume": 6522442.0}, {"date": "2024-12-19", "close": 6.36, "volume": 12820211.0}, {"date": "2024-12-20", "close": 6.4, "volume": 17357932.0}, {"date": "2024-12-23", "close": 6.48, "volume": 3480878.0}, {"date": "2024-12-24", "close": 6.53, "volume": 1816508.0}, {"date": "2024-12-27", "close": 6.55, "volume": 3767550.0}, {"date": "2024-12-30", "close": 6.66, "volume": 6596573.0}, {"date": "2024-12-31", "close": 6.68, "volume": 3247248.0}, {"date": "2025-01-02", "close": 6.77, "volume": 3959267.0}, {"date": "2025-01-03", "close": 6.88, "volume": 5399083.0}, {"date": "2025-01-06", "close": 6.86, "volume": 4106417.0}, {"date": "2025-01-07", "close": 6.96, "volume": 6445574.0}, {"date": "2025-01-08", "close": 6.98, "volume": 8238337.0}, {"date": "2025-01-09", "close": 7.0, "volume": 5105642.0}, {"date": "2025-01-10", "close": 6.97, "volume": 4515069.0}, {"date": "2025-01-13", "close": 7.12, "volume": 9589014.0}, {"date": "2025-01-14", "close": 7.14, "volume": 7640724.0}, {"date": "2025-01-15", "close": 7.14, "volume": 6032926.0}, {"date": "2025-01-16", "close": 7.21, "volume": 8168137.0}, {"date": "2025-01-17", "close": 7.25, "volume": 10388848.0}, {"date": "2025-01-20", "close": 7.29, "volume": 5634117.0}, {"date": "2025-01-21", "close": 7.13, "volume": 8262629.0}, {"date": "2025-01-22", "close": 7.13, "volume": 7737611.0}, {"date": "2025-01-23", "close": 7.13, "volume": 8021261.0}, {"date": "2025-01-24", "close": 7.12, "volume": 7536732.0}, {"date": "2025-01-28", "close": 7.02, "volume": 6779236.0}, {"date": "2025-01-29", "close": 7.02, "volume": 7786838.0}, {"date": "2025-01-30", "close": 7.08, "volume": 7217495.0}, {"date": "2025-01-31", "close": 7.05, "volume": 9705009.0}, {"date": "2025-02-03", "close": 7.05, "volume": 6444791.0}, {"date": "2025-02-04", "close": 7.0, "volume": 5756740.0}, {"date": "2025-02-05", "close": 7.08, "volume": 7720533.0}, {"date": "2025-02-06", "close": 7.04, "volume": 5521183.0}, {"date": "2025-02-07", "close": 6.98, "volume": 4956630.0}, {"date": "2025-02-10", "close": 7.01, "volume": 4004328.0}, {"date": "2025-02-11", "close": 6.97, "volume": 17762171.0}, {"date": "2025-02-12", "close": 7.06, "volume": 6954289.0}, {"date": "2025-02-13", "close": 7.02, "volume": 5986455.0}, {"date": "2025-02-14", "close": 6.96, "volume": 4894844.0}, {"date": "2025-02-17", "close": 6.9, "volume": 7065286.0}, {"date": "2025-02-18", "close": 6.89, "volume": 6162519.0}, {"date": "2025-02-19", "close": 6.58, "volume": 17560941.0}, {"date": "2025-02-20", "close": 6.72, "volume": 12020575.0}, {"date": "2025-02-21", "close": 6.68, "volume": 8292250.0}, {"date": "2025-02-24", "close": 6.46, "volume": 9708345.0}, {"date": "2025-02-25", "close": 6.48, "volume": 16320758.0}, {"date": "2025-02-26", "close": 6.48, "volume": 7717383.0}, {"date": "2025-02-27", "close": 6.56, "volume": 7559225.0}, {"date": "2025-02-28", "close": 6.54, "volume": 14075884.0}, {"date": "2025-03-03", "close": 6.66, "volume": 7546393.0}, {"date": "2025-03-04", "close": 6.35, "volume": 11613140.0}, {"date": "2025-03-05", "close": 6.25, "volume": 11152023.0}, {"date": "2025-03-06", "close": 6.13, "volume": 7798657.0}, {"date": "2025-03-07", "close": 6.02, "volume": 12510645.0}, {"date": "2025-03-10", "close": 6.1, "volume": 10576868.0}, {"date": "2025-03-11", "close": 6.16, "volume": 13821566.0}, {"date": "2025-03-12", "close": 6.17, "volume": 11167338.0}, {"date": "2025-03-13", "close": 6.21, "volume": 11664128.0}, {"date": "2025-03-14", "close": 6.24, "volume": 9541496.0}, {"date": "2025-03-17", "close": 6.29, "volume": 4967649.0}, {"date": "2025-03-18", "close": 6.32, "volume": 8702087.0}, {"date": "2025-03-19", "close": 6.36, "volume": 11247058.0}, {"date": "2025-03-20", "close": 6.46, "volume": 11345318.0}, {"date": "2025-03-21", "close": 6.5, "volume": 29229537.0}, {"date": "2025-03-24", "close": 6.46, "volume": 11277806.0}, {"date": "2025-03-25", "close": 6.54, "volume": 7003473.0}, {"date": "2025-03-26", "close": 6.65, "volume": 14049972.0}, {"date": "2025-03-27", "close": 6.69, "volume": 13056126.0}, {"date": "2025-03-28", "close": 6.8, "volume": 9229991.0}, {"date": "2025-03-31", "close": 6.66, "volume": 14590973.0}, {"date": "2025-04-01", "close": 6.77, "volume": 7937257.0}, {"date": "2025-04-02", "close": 6.74, "volume": 8027693.0}, {"date": "2025-04-03", "close": 6.57, "volume": 9058747.0}, {"date": "2025-04-04", "close": 5.95, "volume": 25623999.0}, {"date": "2025-04-07", "close": 5.37, "volume": 34120841.0}, {"date": "2025-04-08", "close": 5.66, "volume": 21203029.0}, {"date": "2025-04-09", "close": 5.34, "volume": 21065707.0}, {"date": "2025-04-10", "close": 5.56, "volume": 23872905.0}, {"date": "2025-04-11", "close": 5.5, "volume": 14904352.0}, {"date": "2025-04-14", "close": 5.6, "volume": 8501752.0}, {"date": "2025-04-15", "close": 5.62, "volume": 10145918.0}, {"date": "2025-04-16", "close": 5.49, "volume": 9713754.0}, {"date": "2025-04-17", "close": 5.65, "volume": 9448142.0}, {"date": "2025-04-22", "close": 5.61, "volume": 7477784.0}, {"date": "2025-04-23", "close": 5.95, "volume": 11267527.0}, {"date": "2025-04-24", "close": 5.88, "volume": 11794066.0}, {"date": "2025-04-28", "close": 6.01, "volume": 10104653.0}, {"date": "2025-04-29", "close": 6.12, "volume": 8891956.0}, {"date": "2025-04-30", "close": 6.01, "volume": 13216494.0}, {"date": "2025-05-01", "close": 5.92, "volume": 9025127.0}, {"date": "2025-05-02", "close": 6.08, "volume": 10265048.0}, {"date": "2025-05-05", "close": 5.84, "volume": 13499609.0}, {"date": "2025-05-06", "close": 5.88, "volume": 7135594.0}, {"date": "2025-05-07", "close": 6.0, "volume": 17237258.0}, {"date": "2025-05-08", "close": 6.0, "volume": 7190623.0}, {"date": "2025-05-09", "close": 6.06, "volume": 10996076.0}, {"date": "2025-05-12", "close": 6.26, "volume": 8092576.0}, {"date": "2025-05-13", "close": 6.44, "volume": 21449398.0}, {"date": "2025-05-14", "close": 6.42, "volume": 10558581.0}, {"date": "2025-05-15", "close": 6.41, "volume": 12104102.0}, {"date": "2025-05-16", "close": 6.44, "volume": 8550677.0}, {"date": "2025-05-19", "close": 6.33, "volume": 6264369.0}, {"date": "2025-05-20", "close": 6.37, "volume": 5941812.0}, {"date": "2025-05-21", "close": 6.45, "volume": 7171895.0}, {"date": "2025-05-22", "close": 6.39, "volume": 9860639.0}, {"date": "2025-05-23", "close": 6.42, "volume": 4989398.0}, {"date": "2025-05-26", "close": 6.44, "volume": 7323592.0}, {"date": "2025-05-27", "close": 6.43, "volume": 6483979.0}, {"date": "2025-05-28", "close": 6.55, "volume": 6995588.0}, {"date": "2025-05-29", "close": 6.65, "volume": 6744490.0}, {"date": "2025-05-30", "close": 6.59, "volume": 17922485.0}, {"date": "2025-06-02", "close": 6.49, "volume": 6137871.0}, {"date": "2025-06-03", "close": 6.53, "volume": 5076789.0}, {"date": "2025-06-04", "close": 6.59, "volume": 7679592.0}, {"date": "2025-06-05", "close": 6.54, "volume": 5642692.0}, {"date": "2025-06-06", "close": 6.58, "volume": 4719920.0}, {"date": "2025-06-10", "close": 6.66, "volume": 6761728.0}, {"date": "2025-06-11", "close": 6.7, "volume": 6720097.0}, {"date": "2025-06-12", "close": 6.71, "volume": 13968204.0}, {"date": "2025-06-13", "close": 6.96, "volume": 24426804.0}, {"date": "2025-06-16", "close": 7.72, "volume": 47957720.0}, {"date": "2025-06-17", "close": 7.76, "volume": 31797262.0}, {"date": "2025-06-18", "close": 7.79, "volume": 22226195.0}, {"date": "2025-06-19", "close": 7.74, "volume": 34259778.0}, {"date": "2025-06-20", "close": 7.7, "volume": 31571039.0}, {"date": "2025-06-23", "close": 7.78, "volume": 19645049.0}, {"date": "2025-06-24", "close": 7.66, "volume": 13361186.0}, {"date": "2025-06-25", "close": 7.57, "volume": 9437633.0}, {"date": "2025-06-26", "close": 7.63, "volume": 15030802.0}, {"date": "2025-06-27", "close": 7.66, "volume": 15227200.0}, {"date": "2025-06-30", "close": 7.66, "volume": 11050381.0}, {"date": "2025-07-01", "close": 7.65, "volume": 9460308.0}, {"date": "2025-07-02", "close": 7.69, "volume": 8043417.0}, {"date": "2025-07-03", "close": 7.7, "volume": 6485796.0}, {"date": "2025-07-04", "close": 7.68, "volume": 4052451.0}, {"date": "2025-07-07", "close": 7.71, "volume": 5285312.0}, {"date": "2025-07-08", "close": 7.73, "volume": 6689644.0}, {"date": "2025-07-09", "close": 7.73, "volume": 11032225.0}, {"date": "2025-07-10", "close": 7.73, "volume": 4100920.0}, {"date": "2025-07-11", "close": 7.66, "volume": 8204009.0}, {"date": "2025-07-14", "close": 7.7, "volume": 5491390.0}, {"date": "2025-07-15", "close": 7.74, "volume": 4373449.0}, {"date": "2025-07-16", "close": 7.73, "volume": 9677710.0}, {"date": "2025-07-17", "close": 7.77, "volume": 16655286.0}, {"date": "2025-07-18", "close": 7.8, "volume": 9514561.0}, {"date": "2025-07-21", "close": 7.82, "volume": 5045296.0}, {"date": "2025-07-22", "close": 7.87, "volume": 8025893.0}, {"date": "2025-07-23", "close": 7.81, "volume": 10325733.0}, {"date": "2025-07-24", "close": 7.7, "volume": 12272457.0}, {"date": "2025-07-25", "close": 7.78, "volume": 14177197.0}, {"date": "2025-07-28", "close": 7.75, "volume": 7625883.0}, {"date": "2025-07-29", "close": 7.91, "volume": 7918365.0}, {"date": "2025-07-30", "close": 7.86, "volume": 8594961.0}, {"date": "2025-07-31", "close": 7.87, "volume": 10390709.0}, {"date": "2025-08-01", "close": 7.84, "volume": 9220995.0}, {"date": "2025-08-04", "close": 7.82, "volume": 6923975.0}, {"date": "2025-08-05", "close": 7.84, "volume": 9688267.0}, {"date": "2025-08-06", "close": 7.94, "volume": 7840153.0}, {"date": "2025-08-07", "close": 7.86, "volume": 14860979.0}, {"date": "2025-08-08", "close": 7.88, "volume": 11877053.0}, {"date": "2025-08-11", "close": 7.87, "volume": 6710859.0}, {"date": "2025-08-12", "close": 7.93, "volume": 17329254.0}, {"date": "2025-08-13", "close": 7.9, "volume": 15471677.0}, {"date": "2025-08-14", "close": 7.91, "volume": 9159151.0}, {"date": "2025-08-15", "close": 8.05, "volume": 16921635.0}, {"date": "2025-08-18", "close": 7.96, "volume": 7418800.0}, {"date": "2025-08-19", "close": 7.75, "volume": 30810254.0}, {"date": "2025-08-20", "close": 7.56, "volume": 30705487.0}, {"date": "2025-08-21", "close": 7.7, "volume": 22199777.0}, {"date": "2025-08-22", "close": 7.76, "volume": 18662244.0}, {"date": "2025-08-25", "close": 7.81, "volume": 13238703.0}, {"date": "2025-08-26", "close": 7.97, "volume": 22983553.0}, {"date": "2025-08-27", "close": 8.06, "volume": 22748196.0}, {"date": "2025-08-28", "close": 8.0, "volume": 9762833.0}, {"date": "2025-08-29", "close": 8.02, "volume": 9670259.0}, {"date": "2025-09-01", "close": 8.0, "volume": 4336847.0}, {"date": "2025-09-02", "close": 7.89, "volume": 10382194.0}, {"date": "2025-09-03", "close": 7.83, "volume": 8866921.0}, {"date": "2025-09-04", "close": 7.85, "volume": 12600023.0}, {"date": "2025-09-05", "close": 7.8, "volume": 8339825.0}, {"date": "2025-09-08", "close": 7.71, "volume": 8502515.0}, {"date": "2025-09-09", "close": 7.64, "volume": 19223024.0}, {"date": "2025-09-10", "close": 7.66, "volume": 6518195.0}, {"date": "2025-09-11", "close": 7.76, "volume": 6991412.0}, {"date": "2025-09-12", "close": 7.59, "volume": 10001443.0}, {"date": "2025-09-15", "close": 7.66, "volume": 9589700.0}, {"date": "2025-09-16", "close": 7.69, "volume": 10574954.0}, {"date": "2025-09-17", "close": 7.65, "volume": 12109411.0}, {"date": "2025-09-18", "close": 6.74, "volume": 108287803.0}, {"date": "2025-09-19", "close": 6.77, "volume": 38913092.0}, {"date": "2025-09-22", "close": 6.8, "volume": 14763769.0}, {"date": "2025-09-23", "close": 6.74, "volume": 22649112.0}, {"date": "2025-09-24", "close": 6.76, "volume": 25546490.0}, {"date": "2025-09-25", "close": 6.9, "volume": 22949122.0}, {"date": "2025-09-26", "close": 6.9, "volume": 21935055.0}, {"date": "2025-09-29", "close": 6.9, "volume": 11975451.0}, {"date": "2025-09-30", "close": 6.73, "volume": 20261150.0}, {"date": "2025-10-01", "close": 6.76, "volume": 17034547.0}, {"date": "2025-10-02", "close": 6.83, "volume": 13947136.0}, {"date": "2025-10-03", "close": 6.68, "volume": 19145644.0}, {"date": "2025-10-06", "close": 6.66, "volume": 5624792.0}, {"date": "2025-10-07", "close": 6.62, "volume": 8781569.0}, {"date": "2025-10-08", "close": 6.61, "volume": 7313673.0}, {"date": "2025-10-09", "close": 6.61, "volume": 12931590.0}, {"date": "2025-10-10", "close": 6.58, "volume": 10346303.0}, {"date": "2025-10-13", "close": 6.47, "volume": 10027544.0}, {"date": "2025-10-14", "close": 6.47, "volume": 14281879.0}, {"date": "2025-10-15", "close": 6.33, "volume": 17920601.0}, {"date": "2025-10-16", "close": 6.38, "volume": 11881052.0}, {"date": "2025-10-17", "close": 6.17, "volume": 14610610.0}, {"date": "2025-10-20", "close": 6.33, "volume": 8772392.0}, {"date": "2025-10-21", "close": 6.32, "volume": 7232945.0}, {"date": "2025-10-22", "close": 6.31, "volume": 8200791.0}, {"date": "2025-10-23", "close": 6.45, "volume": 10077209.0}, {"date": "2025-10-24", "close": 6.37, "volume": 12367507.0}, {"date": "2025-10-27", "close": 6.46, "volume": 9826069.0}, {"date": "2025-10-28", "close": 6.32, "volume": 8422537.0}, {"date": "2025-10-29", "close": 6.33, "volume": 5902293.0}, {"date": "2025-10-30", "close": 6.37, "volume": 7303416.0}, {"date": "2025-10-31", "close": 6.31, "volume": 10886257.0}, {"date": "2025-11-03", "close": 6.38, "volume": 6552226.0}, {"date": "2025-11-04", "close": 6.34, "volume": 4932548.0}, {"date": "2025-11-05", "close": 6.32, "volume": 6130789.0}, {"date": "2025-11-06", "close": 6.35, "volume": 5871691.0}, {"date": "2025-11-07", "close": 6.37, "volume": 10141621.0}, {"date": "2025-11-10", "close": 6.42, "volume": 8407301.0}, {"date": "2025-11-11", "close": 6.58, "volume": 7041119.0}, {"date": "2025-11-12", "close": 6.69, "volume": 11226044.0}, {"date": "2025-11-13", "close": 6.54, "volume": 7035817.0}, {"date": "2025-11-14", "close": 6.62, "volume": 7054563.0}, {"date": "2025-11-17", "close": 6.67, "volume": 4399379.0}, {"date": "2025-11-18", "close": 6.63, "volume": 8842086.0}, {"date": "2025-11-19", "close": 6.68, "volume": 5956432.0}, {"date": "2025-11-20", "close": 6.63, "volume": 7399506.0}, {"date": "2025-11-21", "close": 6.43, "volume": 10208562.0}, {"date": "2025-11-24", "close": 6.49, "volume": 24501339.0}, {"date": "2025-11-25", "close": 6.49, "volume": 6058387.0}, {"date": "2025-11-26", "close": 6.56, "volume": 7374113.0}, {"date": "2025-11-27", "close": 6.44, "volume": 5977191.0}, {"date": "2025-11-28", "close": 6.44, "volume": 5812875.0}, {"date": "2025-12-01", "close": 6.46, "volume": 12291413.0}, {"date": "2025-12-02", "close": 6.52, "volume": 7671059.0}, {"date": "2025-12-03", "close": 6.55, "volume": 7701287.0}, {"date": "2025-12-04", "close": 6.63, "volume": 14047851.0}, {"date": "2025-12-05", "close": 6.52, "volume": 8153608.0}, {"date": "2025-12-08", "close": 6.5, "volume": 7835217.0}, {"date": "2025-12-09", "close": 6.41, "volume": 6838326.0}, {"date": "2025-12-10", "close": 6.29, "volume": 14668732.0}, {"date": "2025-12-11", "close": 6.29, "volume": 7609820.0}, {"date": "2025-12-12", "close": 6.26, "volume": 11433643.0}, {"date": "2025-12-15", "close": 6.24, "volume": 6494907.0}, {"date": "2025-12-16", "close": 6.11, "volume": 7443377.0}, {"date": "2025-12-17", "close": 6.04, "volume": 11032239.0}, {"date": "2025-12-18", "close": 6.1, "volume": 13040752.0}, {"date": "2025-12-19", "close": 5.97, "volume": 19186302.0}, {"date": "2025-12-22", "close": 6.06, "volume": 7379950.0}, {"date": "2025-12-23", "close": 6.1, "volume": 9605823.0}, {"date": "2025-12-24", "close": 6.1, "volume": 4113929.0}, {"date": "2025-12-29", "close": 6.01, "volume": 7578446.0}, {"date": "2025-12-30", "close": 6.11, "volume": 4196123.0}, {"date": "2025-12-31", "close": 6.17, "volume": 3863507.0}, {"date": "2026-01-02", "close": 6.15, "volume": 3324120.0}, {"date": "2026-01-05", "close": 6.08, "volume": 6713525.0}, {"date": "2026-01-06", "close": 6.1, "volume": 8235893.0}, {"date": "2026-01-07", "close": 5.92, "volume": 9339686.0}, {"date": "2026-01-08", "close": 5.94, "volume": 6541273.0}, {"date": "2026-01-09", "close": 6.15, "volume": 8634574.0}, {"date": "2026-01-12", "close": 6.14, "volume": 6726750.0}, {"date": "2026-01-13", "close": 6.14, "volume": 7770195.0}, {"date": "2026-01-14", "close": 6.31, "volume": 11771471.0}, {"date": "2026-01-15", "close": 6.33, "volume": 10876636.0}, {"date": "2026-01-16", "close": 6.23, "volume": 8480266.0}, {"date": "2026-01-19", "close": 6.14, "volume": 7890728.0}, {"date": "2026-01-20", "close": 6.12, "volume": 6417093.0}, {"date": "2026-01-21", "close": 6.06, "volume": 11880504.0}, {"date": "2026-01-22", "close": 6.38, "volume": 20940240.0}, {"date": "2026-01-23", "close": 6.46, "volume": 11028753.0}, {"date": "2026-01-27", "close": 6.62, "volume": 17042576.0}, {"date": "2026-01-28", "close": 6.82, "volume": 20148403.0}, {"date": "2026-01-29", "close": 6.84, "volume": 13346380.0}, {"date": "2026-01-30", "close": 7.01, "volume": 20978999.0}, {"date": "2026-02-02", "close": 6.78, "volume": 9189936.0}, {"date": "2026-02-03", "close": 6.81, "volume": 12319097.0}, {"date": "2026-02-04", "close": 7.04, "volume": 13961522.0}, {"date": "2026-02-05", "close": 6.99, "volume": 8084231.0}, {"date": "2026-02-06", "close": 6.89, "volume": 10576523.0}, {"date": "2026-02-09", "close": 6.95, "volume": 9601677.0}, {"date": "2026-02-10", "close": 6.94, "volume": 13150656.0}, {"date": "2026-02-11", "close": 6.93, "volume": 5174509.0}, {"date": "2026-02-12", "close": 6.82, "volume": 14512447.0}, {"date": "2026-02-13", "close": 6.7, "volume": 9458557.0}, {"date": "2026-02-16", "close": 6.7, "volume": 6628303.0}, {"date": "2026-02-17", "close": 6.67, "volume": 7748184.0}, {"date": "2026-02-18", "close": 6.63, "volume": 13695779.0}, {"date": "2026-02-19", "close": 7.0, "volume": 17445591.0}, {"date": "2026-02-20", "close": 6.94, "volume": 12183204.0}, {"date": "2026-02-23", "close": 6.78, "volume": 10447172.0}, {"date": "2026-02-24", "close": 6.81, "volume": 9917167.0}, {"date": "2026-02-25", "close": 6.82, "volume": 12782506.0}, {"date": "2026-02-26", "close": 6.76, "volume": 7856513.0}, {"date": "2026-02-27", "close": 6.76, "volume": 13383192.0}, {"date": "2026-03-02", "close": 7.21, "volume": 36866156.0}, {"date": "2026-03-03", "close": 7.28, "volume": 18732798.0}, {"date": "2026-03-04", "close": 7.25, "volume": 14584706.0}, {"date": "2026-03-05", "close": 7.32, "volume": 21614028.0}, {"date": "2026-03-06", "close": 7.46, "volume": 24525895.0}, {"date": "2026-03-09", "close": 7.64, "volume": 29619687.0}, {"date": "2026-03-10", "close": 7.37, "volume": 19504111.0}, {"date": "2026-03-11", "close": 7.38, "volume": 14604944.0}, {"date": "2026-03-12", "close": 7.49, "volume": 24513284.0}, {"date": "2026-03-13", "close": 7.53, "volume": 14563352.0}, {"date": "2026-03-16", "close": 7.69, "volume": 22845031.0}, {"date": "2026-03-17", "close": 7.71, "volume": 15258483.0}, {"date": "2026-03-18", "close": 7.77, "volume": 16857360.0}, {"date": "2026-03-19", "close": 8.02, "volume": 36530433.0}, {"date": "2026-03-20", "close": 7.98, "volume": 58169799.0}, {"date": "2026-03-23", "close": 8.05, "volume": 22347360.0}, {"date": "2026-03-24", "close": 7.84, "volume": 38936008.0}, {"date": "2026-03-25", "close": 7.66, "volume": 31318998.0}, {"date": "2026-03-26", "close": 7.85, "volume": 17498098.0}, {"date": "2026-03-27", "close": 7.95, "volume": 14993306.0}, {"date": "2026-03-30", "close": 8.05, "volume": 22066491.0}, {"date": "2026-03-31", "close": 7.96, "volume": 24641389.0}, {"date": "2026-04-01", "close": 7.97, "volume": 17580465.0}, {"date": "2026-04-02", "close": 8.08, "volume": 32408803.0}, {"date": "2026-04-07", "close": 8.09, "volume": 18917728.0}, {"date": "2026-04-08", "close": 7.76, "volume": 29133155.0}, {"date": "2026-04-09", "close": 7.95, "volume": 14157046.0}, {"date": "2026-04-10", "close": 7.9, "volume": 9448993.0}, {"date": "2026-04-13", "close": 8.03, "volume": 15210435.0}, {"date": "2026-04-14", "close": 7.96, "volume": 12356923.0}, {"date": "2026-04-15", "close": 7.73, "volume": 12952197.0}, {"date": "2026-04-16", "close": 7.65, "volume": 11689469.0}, {"date": "2026-04-17", "close": 7.65, "volume": 13763018.0}, {"date": "2026-04-20", "close": 7.55, "volume": 12880290.0}, {"date": "2026-04-21", "close": 7.44, "volume": 9461491.0}, {"date": "2026-04-22", "close": 7.44, "volume": 16385214.0}, {"date": "2026-04-23", "close": 7.71, "volume": 13407252.0}, {"date": "2026-04-24", "close": 7.79, "volume": 11739018.0}, {"date": "2026-04-27", "close": 7.65, "volume": 10042697.0}, {"date": "2026-04-28", "close": 7.74, "volume": 8638867.0}, {"date": "2026-04-29", "close": 7.77, "volume": 9376312.0}, {"date": "2026-04-30", "close": 8.0, "volume": 23866661.0}, {"date": "2026-05-01", "close": 8.02, "volume": 8760175.0}, {"date": "2026-05-04", "close": 7.91, "volume": 7807272.0}, {"date": "2026-05-05", "close": 7.91, "volume": 9682234.0}, {"date": "2026-05-06", "close": 7.89, "volume": 11880715.0}, {"date": "2026-05-07", "close": 7.63, "volume": 12111275.0}, {"date": "2026-05-08", "close": 7.52, "volume": 8861415.0}, {"date": "2026-05-11", "close": 7.52, "volume": 8850335.0}, {"date": "2026-05-12", "close": 7.56, "volume": 9221447.0}, {"date": "2026-05-13", "close": 7.68, "volume": 9216640.0}, {"date": "2026-05-14", "close": 7.67, "volume": 6391092.0}, {"date": "2026-05-15", "close": 7.88, "volume": 10836082.0}, {"date": "2026-05-18", "close": 8.09, "volume": 13713146.0}, {"date": "2026-05-19", "close": 8.09, "volume": 18383501.0}, {"date": "2026-05-20", "close": 8.09, "volume": 10775626.0}, {"date": "2026-05-21", "close": 8.13, "volume": 12834212.0}, {"date": "2026-05-22", "close": 8.24, "volume": 18962143.0}, {"date": "2026-05-25", "close": 7.94, "volume": 9465446.0}, {"date": "2026-05-26", "close": 7.87, "volume": 10543882.0}, {"date": "2026-05-27", "close": 7.89, "volume": 9625573.0}, {"date": "2026-05-28", "close": 7.85, "volume": 10482465.0}, {"date": "2026-05-29", "close": 7.81, "volume": 24169272.0}, {"date": "2026-06-01", "close": 7.8, "volume": 7311388.0}, {"date": "2026-06-02", "close": 7.75, "volume": 8733064.0}, {"date": "2026-06-03", "close": 7.81, "volume": 6565046.0}, {"date": "2026-06-04", "close": 7.87, "volume": 6754311.0}, {"date": "2026-06-05", "close": 7.82, "volume": 6540570.0}, {"date": "2026-06-09", "close": 7.87, "volume": 14852730.0}, {"date": "2026-06-10", "close": 7.91, "volume": 15287612.0}, {"date": "2026-06-11", "close": 8.07, "volume": 10784248.0}, {"date": "2026-06-12", "close": 8.07, "volume": 7629010.0}, {"date": "2026-06-15", "close": 7.39, "volume": 24745375.0}, {"date": "2026-06-16", "close": 7.45, "volume": 17388386.0}, {"date": "2026-06-17", "close": 7.36, "volume": 11654662.0}, {"date": "2026-06-18", "close": 7.33, "volume": 12446953.0}, {"date": "2026-06-19", "close": 7.3, "volume": 18522410.0}, {"date": "2026-06-22", "close": 7.3, "volume": 11239307.0}, {"date": "2026-06-23", "close": 7.31, "volume": 9711303.0}, {"date": "2026-06-24", "close": 7.24, "volume": 10793385.0}, {"date": "2026-06-25", "close": 7.04, "volume": 14204126.0}, {"date": "2026-06-26", "close": 7.14, "volume": 10548164.0}, {"date": "2026-06-29", "close": 7.15, "volume": 6842928.0}, {"date": "2026-06-30", "close": 7.21, "volume": 8671231.0}, {"date": "2026-07-01", "close": 7.19, "volume": 8288313.0}, {"date": "2026-07-02", "close": 7.09, "volume": 10646509.0}, {"date": "2026-07-03", "close": 7.1, "volume": 6122735.0}, {"date": "2026-07-06", "close": 7.2, "volume": 8820326.0}, {"date": "2026-07-07", "close": 7.09, "volume": 9682354.0}, {"date": "2026-07-08", "close": 7.5, "volume": 17595782.0}, {"date": "2026-07-09", "close": 7.65, "volume": 11267547.0}, {"date": "2026-07-10", "close": 7.62, "volume": 9503304.0}, {"date": "2026-07-13", "close": 7.6, "volume": 11353213.0}, {"date": "2026-07-14", "close": 7.7, "volume": 10375098.0}, {"date": "2026-07-15", "close": 7.68, "volume": 12327262.0}, {"date": "2026-07-16", "close": 7.54, "volume": 14097646.0}, {"date": "2026-07-17", "close": 7.68, "volume": 12452650.0}, {"date": "2026-07-20", "close": 7.84, "volume": 9490300.0}, {"date": "2026-07-21", "close": 7.77, "volume": 9114648.0}, {"date": "2026-07-22", "close": 7.85, "volume": 9665450.0}, {"date": "2026-07-23", "close": 7.85, "volume": 21364871.0}, {"date": "2026-07-24", "close": 7.97, "volume": 13101813.0}, {"date": "2026-07-27", "close": 7.68, "volume": 11882736.0}, {"date": "2026-07-28", "close": 7.77, "volume": 14959715.0}, {"date": "2026-07-29", "close": 7.77, "volume": 14253740.0}, {"date": "2026-07-30", "close": 7.83, "volume": 14670659.0}, {"date": "2026-07-31", "close": 7.84, "volume": 11363586.0}, {"date": "2026-08-03", "close": 7.69, "volume": 9024333.0}, {"date": "2026-08-04", "close": 7.76, "volume": 8365569.0}, {"date": "2026-08-05", "close": 7.59, "volume": 11718314.0}, {"date": "2026-08-06", "close": 7.63, "volume": 9993155.0}, {"date": "2026-08-07", "close": 7.66, "volume": 8224099.0}, {"date": "2026-08-10", "close": 7.65, "volume": 7114873.0}, {"date": "2026-08-11", "close": 8.06, "volume": 13807435.0}, {"date": "2026-08-12", "close": 8.03, "volume": 7359985.0}, {"date": "2026-08-13", "close": 8.04, "volume": 6656082.0}, {"date": "2026-08-14", "close": 7.99, "volume": 7101179.0}, {"date": "2026-08-17", "close": 8.05, "volume": 7485489.0}, {"date": "2026-08-18", "close": 8.11, "volume": 8532725.0}, {"date": "2026-08-19", "close": 8.31, "volume": 14710775.0}, {"date": "2026-08-20", "close": 8.45, "volume": 12672926.0}, {"date": "2026-08-21", "close": 8.41, "volume": 15578153.0}, {"date": "2026-08-24", "close": 8.26, "volume": 13126710.0}, {"date": "2026-08-25", "close": 8.15, "volume": 9606129.0}, {"date": "2026-08-26", "close": 8.05, "volume": 19500002.0}, {"date": "2026-08-27", "close": 8.06, "volume": 7448374.0}, {"date": "2026-08-28", "close": 8.12, "volume": 6003621.0}, {"date": "2026-08-31", "close": 8.14, "volume": 13796180.0}, {"date": "2026-09-01", "close": 8.28, "volume": 9859517.0}, {"date": "2026-09-02", "close": 8.31, "volume": 8915544.0}, {"date": "2026-09-03", "close": 8.28, "volume": 8577388.0}, {"date": "2026-09-04", "close": 8.21, "volume": 8049140.0}, {"date": "2026-09-07", "close": 8.35, "volume": 5391904.0}, {"date": "2026-09-08", "close": 8.41, "volume": 7313448.0}, {"date": "2026-09-09", "close": 8.52, "volume": 12204218.0}, {"date": "2026-09-10", "close": 8.53, "volume": 8718559.0}, {"date": "2026-09-11", "close": 8.59, "volume": 10261785.0}, {"date": "2026-09-14", "close": 8.73, "volume": 9541199.0}, {"date": "2026-09-15", "close": 8.55, "volume": 9827667.0}, {"date": "2026-09-16", "close": 8.73, "volume": 12172521.0}, {"date": "2026-09-17", "close": 8.57, "volume": 15369042.0}, {"date": "2026-09-18", "close": 8.51, "volume": 22744932.0}], "refreshing": true}