{"ticker": "TCL", "overview": {"name": "Transurban Group", "country": "Australia", "industry": "Transportation"}, "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": "TCL", "has_prices": true, "as_of": "2026-09-18", "last": 13.26, "prev_close": 13.4, "change": -0.14000000000000057, "change_pct": -0.010447761194029893, "session_volume": 12833628.0, "vwap_5": 13.37721977872329, "vwap_20": 13.800619485249621, "vwap_60": 14.214268502848144, "vwap_250": 14.352361358200252, "high_52w": 15.61, "low_52w": 13.26, "avg_volume_20": 6413623.25, "sessions": 400, "market_cap": {"value": 41815397859.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161228", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161228", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 884}, {"id": "ASX-03159418", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159418", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03158959", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158959", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6644}, {"id": "ASX-03156675", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on TCL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156675", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15284}, {"id": "ASX-03136451", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136451", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81524}, {"id": "ASX-03135209", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135209", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03131627", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notices x 2", "who_key": "Change of Director's Interest Notices x 2", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notices x 2 files a director's interest notice on TCL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131627", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97364}, {"id": "ASX-03128313", "src": "ASX", "ticker": "TCL", "cik": "", "company": "Transurban Group", "company_raw": "Transurban Group", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Change of Director's Interest Notice just moved their TCL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128313", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "T Bowen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-02-02", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-11-22", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-21", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-11", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Edgar", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-10", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Maxsted", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Birrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Edgar", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-09-09", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-29", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Mostyn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-12", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-12", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-08-12", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Charlton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-29", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-26", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Birrell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-26", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Wilson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-20", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Chatfield", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C O'Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Scott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Mostyn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-18", "source_url": "https://www.marketindex.com.au/asx/tcl", "needs_ocr": 0}], "directors": [{"name": "G O Cosgriff", "first_seen": "2008-03-11", "last_seen": "2008-03-11", "status": "past", "notices": 1}, {"name": "Kimberley Edwards", "first_seen": "2008-04-04", "last_seen": "2008-04-04", "status": "past", "notices": 1}, {"name": "DJ Ryan", "first_seen": "2008-06-30", "last_seen": "2008-06-30", "status": "past", "notices": 1}, {"name": "S M Oliver", "first_seen": "2008-07-08", "last_seen": "2008-07-08", "status": "past", "notices": 1}, {"name": "Susan Oliver", "first_seen": "2008-02-28", "last_seen": "2009-03-03", "status": "past", "notices": 2}, {"name": "David Ryan", "first_seen": "2008-02-28", "last_seen": "2009-03-05", "status": "past", "notices": 2}, {"name": "R J Edgar", "first_seen": "2009-08-31", "last_seen": "2009-08-31", "status": "past", "notices": 1}, {"name": "C J Lynch", "first_seen": "2010-03-01", "last_seen": "2010-03-01", "status": "past", "notices": 1}, {"name": "Bob Edgar", "first_seen": "2010-06-11", "last_seen": "2010-06-11", "status": "past", "notices": 1}, {"name": "R Officer", "first_seen": "2010-08-30", "last_seen": "2010-08-30", "status": "past", "notices": 1}, {"name": "G Cosgriff", "first_seen": "2009-08-31", "last_seen": "2010-08-30", "status": "past", "notices": 2}, {"name": "C Lynch", "first_seen": "2010-08-31", "last_seen": "2010-08-31", "status": "past", "notices": 1}, {"name": "Sam Mostyn", "first_seen": "2010-12-13", "last_seen": "2010-12-13", "status": "past", "notices": 1}, {"name": "RJ Edgar", "first_seen": "2011-11-27", "last_seen": "2011-11-27", "status": "past", "notices": 1}, {"name": "CJ Lynch", "first_seen": "2008-06-30", "last_seen": "2011-11-30", "status": "past", "notices": 3}, {"name": "J Davis", "first_seen": "2008-03-12", "last_seen": "2011-12-06", "status": "past", "notices": 3}, {"name": "Ian Kingsley Smith", "first_seen": "2012-01-02", "last_seen": "2012-01-02", "status": "past", "notices": 1}, {"name": "Chris Lynch", "first_seen": "2009-03-03", "last_seen": "2012-07-18", "status": "past", "notices": 2}, {"name": "L S Charlton", "first_seen": "2012-10-25", "last_seen": "2012-10-25", "status": "past", "notices": 1}, {"name": "LS Charlton", "first_seen": "2013-08-19", "last_seen": "2013-11-06", "status": "past", "notices": 2}, {"name": "LP Maxsted", "first_seen": "2013-12-17", "last_seen": "2013-12-17", "status": "past", "notices": 1}, {"name": "N G Chatfield", "first_seen": "2013-12-18", "last_seen": "2013-12-18", "status": "past", "notices": 1}, {"name": "I Smith", "first_seen": "2013-02-14", "last_seen": "2015-02-16", "status": "past", "notices": 4}, {"name": "IK Smith", "first_seen": "2013-08-19", "last_seen": "2015-08-10", "status": "past", "notices": 2}, {"name": "Scott Charlton", "first_seen": "2012-07-18", "last_seen": "2015-08-26", "status": "past", "notices": 2}, {"name": "R E Slater", "first_seen": "2015-09-07", "last_seen": "2015-09-07", "status": "past", "notices": 1}, {"name": "Peter Scott", "first_seen": "2016-02-29", "last_seen": "2016-02-29", "status": "past", "notices": 1}, {"name": "R Slater", "first_seen": "2018-01-08", "last_seen": "2018-01-08", "status": "past", "notices": 1}, {"name": "Mark Birrell", "first_seen": "2018-04-30", "last_seen": "2018-04-30", "status": "past", "notices": 1}, {"name": "S Mostyn", "first_seen": "2014-06-09", "last_seen": "2019-08-12", "status": "past", "notices": 8}, {"name": "P Scott", "first_seen": "2016-08-15", "last_seen": "2019-09-09", "status": "past", "notices": 9}, {"name": "M Birrell", "first_seen": "2018-09-16", "last_seen": "2019-09-09", "status": "past", "notices": 3}, {"name": "L Maxsted", "first_seen": "2014-06-09", "last_seen": "2019-09-09", "status": "past", "notices": 5}, {"name": "J Wilson", "first_seen": "2018-09-14", "last_seen": "2019-09-09", "status": "past", "notices": 4}, {"name": "C O'Reilly", "first_seen": "2012-04-11", "last_seen": "2019-09-09", "status": "past", "notices": 12}, {"name": "R Edgar", "first_seen": "2010-08-30", "last_seen": "2019-10-10", "status": "past", "notices": 10}, {"name": "S Charlton", "first_seen": "2012-09-27", "last_seen": "2019-10-21", "status": "past", "notices": 32}, {"name": "N Chatfield", "first_seen": "2014-06-09", "last_seen": "2019-11-22", "status": "past", "notices": 14}, {"name": "T Bowen", "first_seen": "2020-02-02", "last_seen": "2020-02-02", "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": "2026-11-02", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157169-3A705666"}, {"date": "2026-11-02", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TCL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157165-3A705664"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155359-3A705348"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154900-3A705283"}, {"date": "2026-10-27", "form": "Progress Report", "title": "I-24 Southeast Choice Lanes, Tennessee", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154141-3A705141"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - TCL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153847-3A705093"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152616-3A704862"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Results of 2026 Annual General Meetings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151169-3A704613"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "2026 Annual General Meetings - Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150908-3A704570"}, {"date": "2026-10-20", "form": "Chairman'S Address", "title": "2026 Annual General Meetings - Address by Chair and CEO", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150898-3A704567"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "September quarter 2026 traffic", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150872-3A704560"}, {"date": "2026-10-06", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145235-3A703481"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "August 2026 traffic", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136343-3A701929"}, {"date": "2026-09-13", "form": "Other", "title": "2026 Notice of meetings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134916-3A701643"}, {"date": "2026-09-06", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132392-3A701178"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Appendix 3Y - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131149-3A700897"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification of cessation of securities - TCL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131128-3A700890"}], "performance": {"ticker": "TCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-03-18", "close": 0.001089452, "volume": 3266596.0}, {"date": "1996-03-19", "close": 0.00110082102, "volume": 4004215.0}, {"date": "1996-03-20", "close": 0.001108432, "volume": 4899895.0}, {"date": "1996-03-21", "close": 0.001125514, "volume": 2160169.0}, {"date": "1996-03-22", "close": 0.001135004, "volume": 3898841.0}, {"date": "1996-03-25", "close": 0.001174862, "volume": 1264489.0}, {"date": "1996-03-26", "close": 0.001153984, "volume": 1159115.0}, {"date": "1996-03-27", "close": 0.001153984, "volume": 1685985.0}, {"date": "1996-03-28", "close": 0.001159678, "volume": 5848261.0}, {"date": "1996-03-29", "close": 0.00115778, "volume": 895680.0}, {"date": "1996-04-01", "close": 0.001153984, "volume": 263435.0}, {"date": "1996-04-02", "close": 0.00114829, "volume": 158061.0}, {"date": "1996-04-03", "close": 0.0011484798, "volume": 1475237.0}, {"date": "1996-04-04", "close": 0.00114829, "volume": 1053741.0}, {"date": "1996-04-05", "close": 0.00114829, "volume": null}, {"date": "1996-04-08", "close": 0.00114829, "volume": null}, {"date": "1996-04-09", "close": 0.00114829, "volume": 316122.0}, {"date": "1996-04-10", "close": 0.0011484798, "volume": 579557.0}, {"date": "1996-04-11", "close": 0.00115778, "volume": 368809.0}, {"date": "1996-04-12", "close": 0.00117676, "volume": 474183.0}, {"date": "1996-04-15", "close": 0.001178658, "volume": 1369863.0}, {"date": "1996-04-16", "close": 0.001199536, "volume": 1369863.0}, {"date": "1996-04-17", "close": 0.001209026, "volume": 948367.0}, {"date": "1996-04-18", "close": 0.001220414, "volume": 579557.0}, {"date": "1996-04-19", "close": 0.00120523, "volume": 158061.0}, {"date": "1996-04-22", "close": 0.00120523, "volume": 421496.0}, {"date": "1996-04-23", "close": 0.001212822, "volume": 1475237.0}, {"date": "1996-04-24", "close": 0.001209026, "volume": 263435.0}, {"date": "1996-04-25", "close": 0.001209026, "volume": null}, {"date": "1996-04-26", "close": 0.001209975, "volume": 105374.0}, {"date": "1996-04-29", "close": 0.00120523, "volume": 316122.0}, {"date": "1996-04-30", "close": 0.001190046, "volume": 24973656.0}, {"date": "1996-05-01", "close": 0.00118625, "volume": 368809.0}, {"date": "1996-05-02", "close": 0.001174862, "volume": 158061.0}, {"date": "1996-05-03", "close": 0.001171066, "volume": 158061.0}, {"date": "1996-05-06", "close": 0.00117676, "volume": 158061.0}, {"date": "1996-05-07", "close": 0.00118625, "volume": 105374.0}, {"date": "1996-05-08", "close": 0.0011807458, "volume": 684932.0}, {"date": "1996-05-09", "close": 0.001180556, "volume": 105374.0}, {"date": "1996-05-10", "close": 0.00117676, "volume": 263435.0}, {"date": "1996-05-13", "close": 0.00117676, "volume": 316122.0}, {"date": "1996-05-14", "close": 0.00117676, "volume": 210748.0}, {"date": "1996-05-15", "close": 0.00118625, "volume": 579557.0}, {"date": "1996-05-16", "close": 0.001184352, "volume": 52687.0}, {"date": "1996-05-17", "close": 0.001180556, "volume": 52687.0}, {"date": "1996-05-20", "close": 0.00117676, "volume": 105374.0}, {"date": "1996-05-21", "close": 0.001178658, "volume": 105374.0}, {"date": "1996-05-22", "close": 0.001172964, "volume": 210748.0}, {"date": "1996-05-23", "close": 0.00117676, "volume": 52687.0}, {"date": "1996-05-24", "close": 0.001178658, "volume": 105374.0}, {"date": "1996-05-27", "close": 0.00117676, "volume": 579557.0}, {"date": "1996-05-28", "close": 0.001180556, "volume": 52687.0}, {"date": "1996-05-29", "close": 0.001182454, "volume": 316122.0}, {"date": "1996-05-30", "close": 0.001180556, "volume": 737619.0}, {"date": "1996-05-31", "close": 0.001179607, "volume": 1053741.0}, {"date": "1996-06-03", "close": 0.0011771396, "volume": 1422550.0}, {"date": "1996-06-04", "close": 0.00117676, "volume": 790306.0}, {"date": "1996-06-05", "close": 0.00117676, "volume": 52687.0}, {"date": "1996-06-06", "close": 0.001172964, "volume": 158061.0}, {"date": "1996-06-07", "close": 0.001172964, "volume": null}, {"date": "1996-06-10", "close": 0.001172964, "volume": null}, {"date": "1996-06-11", "close": 0.00116727, "volume": 52687.0}, {"date": "1996-06-12", "close": 0.001174862, "volume": 158061.0}, {"date": "1996-06-13", "close": 0.001174862, "volume": null}, {"date": "1996-06-14", "close": 0.001152086, "volume": 684932.0}, {"date": "1996-06-17", "close": 0.001152086, "volume": null}, {"date": "1996-06-18", "close": 0.0011388, "volume": 210748.0}, {"date": "1996-06-19", "close": 0.0011481002, "volume": 105374.0}, {"date": "1996-06-20", "close": 0.0011388, "volume": 210748.0}, {"date": "1996-06-21", "close": 0.001135004, "volume": 158061.0}, {"date": "1996-06-24", "close": 0.00113891388, "volume": 368809.0}, {"date": "1996-06-25", "close": 0.001153984, "volume": 105374.0}, {"date": "1996-06-26", "close": 0.001153984, "volume": 684932.0}, {"date": "1996-06-27", "close": 0.001153984, "volume": 3108535.0}, {"date": "1996-06-28", "close": 0.001159678, "volume": 21443625.0}, {"date": "1996-07-01", "close": 0.001161576, "volume": 1791359.0}, {"date": "1996-07-02", "close": 0.00116727, "volume": 105374.0}, {"date": "1996-07-03", "close": 0.00117676, "volume": 737619.0}, {"date": "1996-07-04", "close": 0.00121472, "volume": 3688093.0}, {"date": "1996-07-05", "close": 0.001218516, "volume": 684932.0}, {"date": "1996-07-08", "close": 0.001218516, "volume": null}, {"date": "1996-07-09", "close": 0.001207128, "volume": 1738672.0}, {"date": "1996-07-10", "close": 0.00120523, "volume": 2318230.0}, {"date": "1996-07-11", "close": 0.001213771, "volume": 2845100.0}, {"date": "1996-07-12", "close": 0.001209975, "volume": 474183.0}, {"date": "1996-07-15", "close": 0.001210924, "volume": 7639621.0}, {"date": "1996-07-16", "close": 0.001199536, "volume": 1264489.0}, {"date": "1996-07-17", "close": 0.00119574, "volume": 4741834.0}, {"date": "1996-07-18", "close": 0.00120523, "volume": 684932.0}, {"date": "1996-07-19", "close": 0.00121472, "volume": 1264489.0}, {"date": "1996-07-22", "close": 0.00121472, "volume": 105374.0}, {"date": "1996-07-23", "close": 0.001218516, "volume": 158061.0}, {"date": "1996-07-24", "close": 0.0012337, "volume": 2212856.0}, {"date": "1996-07-25", "close": 0.00124319, "volume": 2265543.0}, {"date": "1996-07-26", "close": 0.001263119, "volume": 1369863.0}, {"date": "1996-07-29", "close": 0.00129064, "volume": 8113804.0}, {"date": "1996-07-30", "close": 0.00130013, "volume": 1738672.0}, {"date": "1996-07-31", "close": 0.00130962, "volume": 368809.0}, {"date": "1996-08-01", "close": 0.00131911, "volume": 263435.0}, {"date": "1996-08-02", "close": 0.001302028, "volume": 474183.0}, {"date": "1996-08-05", "close": 0.00130013, "volume": 210748.0}, {"date": "1996-08-06", "close": 0.001296334, "volume": 474183.0}, {"date": "1996-08-07", "close": 0.001313416, "volume": 3266596.0}, {"date": "1996-08-08", "close": 0.001336192, "volume": 1896733.0}, {"date": "1996-08-09", "close": 0.00134758, "volume": 1211802.0}, {"date": "1996-08-12", "close": 0.001353274, "volume": 474183.0}, {"date": "1996-08-13", "close": 0.001374152, "volume": 368809.0}, {"date": "1996-08-14", "close": 0.001389336, "volume": 895680.0}, {"date": "1996-08-15", "close": 0.00140452, "volume": 526870.0}, {"date": "1996-08-16", "close": 0.001409265, "volume": 1685985.0}, {"date": "1996-08-19", "close": 0.0014235, "volume": 368809.0}, {"date": "1996-08-20", "close": 0.0014235, "volume": 474183.0}, {"date": "1996-08-21", "close": 0.001431092, "volume": 684932.0}, {"date": "1996-08-22", "close": 0.001432041, "volume": 948367.0}, {"date": "1996-08-23", "close": 0.0014235, "volume": 158061.0}, {"date": "1996-08-26", "close": 0.00141401, "volume": 52687.0}, {"date": "1996-08-27", "close": 0.00139503, "volume": 105374.0}, {"date": "1996-08-28", "close": 0.00139503, "volume": 684932.0}, {"date": "1996-08-29", "close": 0.001396928, "volume": 158061.0}, {"date": "1996-08-30", "close": 0.00139503, "volume": 210748.0}, {"date": "1996-09-02", "close": 0.00139503, "volume": null}, {"date": "1996-09-03", "close": 0.00139503, "volume": 790306.0}, {"date": "1996-09-04", "close": 0.00140452, "volume": 579557.0}, {"date": "1996-09-05", "close": 0.0014047098, "volume": 1106428.0}, {"date": "1996-09-06", "close": 0.00140452, "volume": 579557.0}, {"date": "1996-09-09", "close": 0.001421602, "volume": 158061.0}, {"date": "1996-09-10", "close": 0.0014214122, "volume": 158061.0}, {"date": "1996-09-11", "close": 0.0014235, "volume": 158061.0}, {"date": "1996-09-12", "close": 0.00143299, "volume": 368809.0}, {"date": "1996-09-13", "close": 0.0014235, "volume": 52687.0}, {"date": "1996-09-16", "close": 0.00143299, "volume": 579557.0}, {"date": "1996-09-17", "close": 0.00144248, "volume": 316122.0}, {"date": "1996-09-18", "close": 0.00145197, "volume": 105374.0}, {"date": "1996-09-19", "close": 0.001444378, "volume": 3319283.0}, {"date": "1996-09-20", "close": 0.001452919, "volume": 105374.0}, {"date": "1996-09-23", "close": 0.001448174, "volume": 421496.0}, {"date": "1996-09-24", "close": 0.001459562, "volume": 105374.0}, {"date": "1996-09-25", "close": 0.001472848, "volume": 421496.0}, {"date": "1996-09-26", "close": 0.00148993, "volume": 105374.0}, {"date": "1996-09-27", "close": 0.0015184, "volume": 210748.0}, {"date": "1996-09-30", "close": 0.00153738, "volume": 1211802.0}, {"date": "1996-10-01", "close": 0.00157534, "volume": 52687.0}, {"date": "1996-10-02", "close": 0.001598116, "volume": 368809.0}, {"date": "1996-10-03", "close": 0.00157534, "volume": 316122.0}, {"date": "1996-10-04", "close": 0.00157534, "volume": 368809.0}, {"date": "1996-10-07", "close": 0.00158483, "volume": 52687.0}, {"date": "1996-10-08", "close": 0.0016133, "volume": 1633298.0}, {"date": "1996-10-09", "close": 0.00163228, "volume": 316122.0}, {"date": "1996-10-10", "close": 0.00165126, "volume": 1475237.0}, {"date": "1996-10-11", "close": 0.00169871, "volume": 368809.0}, {"date": "1996-10-14", "close": 0.001706302, "volume": 1369863.0}, {"date": "1996-10-15", "close": 0.00167973, "volume": 368809.0}, {"date": "1996-10-16", "close": 0.001694914, "volume": 474183.0}, {"date": "1996-10-17", "close": 0.00167973, "volume": 474183.0}, {"date": "1996-10-18", "close": 0.00163228, "volume": 263435.0}, {"date": "1996-10-21", "close": 0.00167024, "volume": 172813.0}, {"date": "1996-10-22", "close": 0.00167024, "volume": 97471.0}, {"date": "1996-10-23", "close": 0.00167024, "volume": 91149.0}, {"date": "1996-10-24", "close": 0.00167024, "volume": 445732.0}, {"date": "1996-10-25", "close": 0.00165126, "volume": 641201.0}, {"date": "1996-10-28", "close": 0.00165126, "volume": 37935.0}, {"date": "1996-10-29", "close": 0.00165126, "volume": 127503.0}, {"date": "1996-10-30", "close": 0.00164177, "volume": 90622.0}, {"date": "1996-10-31", "close": 0.00166075, "volume": 259220.0}, {"date": "1996-11-01", "close": 0.00166075, "volume": 567966.0}, {"date": "1996-11-04", "close": 0.00167024, "volume": 207060.0}, {"date": "1996-11-05", "close": 0.00166075, "volume": 28451.0}, {"date": "1996-11-06", "close": 0.001672138, "volume": 424658.0}, {"date": "1996-11-07", "close": 0.001693016, "volume": 263962.0}, {"date": "1996-11-08", "close": 0.00169871, "volume": 46365.0}, {"date": "1996-11-11", "close": 0.0016913078, "volume": 102213.0}, {"date": "1996-11-12", "close": 0.0016913078, "volume": 80084.0}, {"date": "1996-11-13", "close": 0.001694914, "volume": 68493.0}, {"date": "1996-11-14", "close": 0.00169871, "volume": 244995.0}, {"date": "1996-11-15", "close": 0.00169871, "volume": 882508.0}, {"date": "1996-11-18", "close": 0.00169871, "volume": 235511.0}, {"date": "1996-11-19", "close": 0.0016932058, "volume": 170179.0}, {"date": "1996-11-20", "close": 0.001696812, "volume": 524236.0}, {"date": "1996-11-21", "close": 0.0016932058, "volume": 3339831.0}, {"date": "1996-11-22", "close": 0.0016932058, "volume": 216017.0}, {"date": "1996-11-25", "close": 0.001700608, "volume": 102213.0}, {"date": "1996-11-26", "close": 0.00169871, "volume": 200738.0}, {"date": "1996-11-27", "close": 0.001696812, "volume": 553741.0}, {"date": "1996-11-28", "close": 0.001704404, "volume": 276607.0}, {"date": "1996-11-29", "close": 0.00169871, "volume": 747102.0}, {"date": "1996-12-02", "close": 0.0016951038, "volume": 86407.0}, {"date": "1996-12-03", "close": 0.00169871, "volume": 121707.0}, {"date": "1996-12-04", "close": 0.001706302, "volume": 1154373.0}, {"date": "1996-12-05", "close": 0.001696812, "volume": 334563.0}, {"date": "1996-12-06", "close": 0.001668342, "volume": 966280.0}, {"date": "1996-12-09", "close": 0.00165126, "volume": 250790.0}, {"date": "1996-12-10", "close": 0.00167024, "volume": 151212.0}, {"date": "1996-12-11", "close": 0.00167024, "volume": 157007.0}, {"date": "1996-12-12", "close": 0.00166075, "volume": 53741.0}, {"date": "1996-12-13", "close": 0.00165126, "volume": 311907.0}, {"date": "1996-12-16", "close": 0.00165126, "volume": 102213.0}, {"date": "1996-12-17", "close": 0.00163228, "volume": 557956.0}, {"date": "1996-12-18", "close": 0.00164177, "volume": 364594.0}, {"date": "1996-12-19", "close": 0.00162279, "volume": 178082.0}, {"date": "1996-12-20", "close": 0.0016133, "volume": 284510.0}, {"date": "1996-12-23", "close": 0.00162279, "volume": 59009.0}, {"date": "1996-12-24", "close": 0.00162279, "volume": 172287.0}, {"date": "1996-12-25", "close": 0.00162279, "volume": null}, {"date": "1996-12-26", "close": 0.00162279, "volume": null}, {"date": "1996-12-27", "close": 0.00162279, "volume": 790306.0}, {"date": "1996-12-30", "close": 0.00163228, "volume": 613277.0}, {"date": "1996-12-31", "close": 0.00164177, "volume": 7903.0}, {"date": "1997-01-01", "close": 0.00164177, "volume": null}, {"date": "1997-01-02", "close": 0.00163228, "volume": 127503.0}, {"date": "1997-01-03", "close": 0.00163228, "volume": 3161.0}, {"date": "1997-01-06", "close": 0.00163228, "volume": 168072.0}, {"date": "1997-01-07", "close": 0.00160381, "volume": 142255.0}, {"date": "1997-01-08", "close": 0.00160381, "volume": 418862.0}, {"date": "1997-01-09", "close": 0.00156585, "volume": 1948894.0}, {"date": "1997-01-10", "close": 0.00157534, "volume": 342466.0}, {"date": "1997-01-13", "close": 0.00156585, "volume": 327187.0}, {"date": "1997-01-14", "close": 0.001573442, "volume": 96944.0}, {"date": "1997-01-15", "close": 0.00157534, "volume": 280822.0}, {"date": "1997-01-16", "close": 0.001598116, "volume": 645416.0}, {"date": "1997-01-17", "close": 0.00160381, "volume": 100632.0}, {"date": "1997-01-20", "close": 0.00160381, "volume": 518440.0}, {"date": "1997-01-21", "close": 0.00160381, "volume": 2153846.0}, {"date": "1997-01-22", "close": 0.001590524, "volume": 1390938.0}, {"date": "1997-01-23", "close": 0.00157534, "volume": 147524.0}, {"date": "1997-01-24", "close": 0.00156585, "volume": 192835.0}, {"date": "1997-01-27", "close": 0.00156585, "volume": null}, {"date": "1997-01-28", "close": 0.00156585, "volume": 71128.0}, {"date": "1997-01-29", "close": 0.001569646, "volume": 354057.0}, {"date": "1997-01-30", "close": 0.001571544, "volume": 941517.0}, {"date": "1997-01-31", "close": 0.00155636, "volume": 256059.0}, {"date": "1997-02-03", "close": 0.00155636, "volume": 1322972.0}, {"date": "1997-02-04", "close": 0.00153738, "volume": 9281349.0}, {"date": "1997-02-05", "close": 0.00154687, "volume": 29834036.0}, {"date": "1997-02-06", "close": 0.001571544, "volume": 1026870.0}, {"date": "1997-02-07", "close": 0.00160381, "volume": 1086934.0}, {"date": "1997-02-10", "close": 0.001607606, "volume": 100632.0}, {"date": "1997-02-11", "close": 0.0016133, "volume": 50580.0}, {"date": "1997-02-12", "close": 0.0016133, "volume": 156481.0}, {"date": "1997-02-13", "close": 0.001611402, "volume": 610116.0}, {"date": "1997-02-14", "close": 0.001608555, "volume": 695469.0}, {"date": "1997-02-17", "close": 0.0016039998, "volume": 41623.0}, {"date": "1997-02-18", "close": 0.001605708, "volume": 518967.0}, {"date": "1997-02-19", "close": 0.001601912, "volume": 330348.0}, {"date": "1997-02-20", "close": 0.001601912, "volume": 134352.0}, {"date": "1997-02-21", "close": 0.001588626, "volume": 169652.0}, {"date": "1997-02-24", "close": 0.00159432, "volume": 120126.0}, {"date": "1997-02-25", "close": 0.001590524, "volume": 84826.0}, {"date": "1997-02-26", "close": 0.001590524, "volume": 41096.0}, {"date": "1997-02-27", "close": 0.00158483, "volume": 168072.0}, {"date": "1997-02-28", "close": 0.001588626, "volume": 467334.0}, {"date": "1997-03-03", "close": 0.001582932, "volume": 3817703.0}, {"date": "1997-03-04", "close": 0.001582932, "volume": 20021.0}, {"date": "1997-03-05", "close": 0.001586728, "volume": 80611.0}, {"date": "1997-03-06", "close": 0.001590524, "volume": 114858.0}, {"date": "1997-03-07", "close": 0.001586728, "volume": 228135.0}, {"date": "1997-03-10", "close": 0.001590524, "volume": 184405.0}, {"date": "1997-03-11", "close": 0.00159432, "volume": 161749.0}, {"date": "1997-03-12", "close": 0.001577238, "volume": 323498.0}, {"date": "1997-03-13", "close": 0.001579136, "volume": 108535.0}, {"date": "1997-03-14", "close": 0.00155636, "volume": 143309.0}, {"date": "1997-03-17", "close": 0.001567748, "volume": 161749.0}, {"date": "1997-03-18", "close": 0.001569646, "volume": 188093.0}, {"date": "1997-03-19", "close": 0.00156585, "volume": 353003.0}, {"date": "1997-03-20", "close": 0.00156585, "volume": 462592.0}, {"date": "1997-03-21", "close": 0.001562054, "volume": 464173.0}, {"date": "1997-03-24", "close": 0.00155636, "volume": 2429399.0}, {"date": "1997-03-25", "close": 0.00155636, "volume": 711275.0}, {"date": "1997-03-26", "close": 0.001560156, "volume": 812961.0}, {"date": "1997-03-27", "close": 0.00156585, "volume": 1918335.0}, {"date": "1997-03-28", "close": 0.00156585, "volume": null}, {"date": "1997-03-31", "close": 0.00156585, "volume": null}, {"date": "1997-04-01", "close": 0.001554462, "volume": 2105374.0}, {"date": "1997-04-02", "close": 0.00154687, "volume": 302424.0}, {"date": "1997-04-03", "close": 0.00153738, "volume": 1916754.0}, {"date": "1997-04-04", "close": 0.001522196, "volume": 131718.0}, {"date": "1997-04-07", "close": 0.0015184, "volume": 246048.0}, {"date": "1997-04-08", "close": 0.001541176, "volume": 966280.0}, {"date": "1997-04-09", "close": 0.00156585, "volume": 359326.0}, {"date": "1997-04-10", "close": 0.00159432, "volume": 1393045.0}, {"date": "1997-04-11", "close": 0.00158483, "volume": 642782.0}, {"date": "1997-04-14", "close": 0.001590524, "volume": 65332.0}, {"date": "1997-04-15", "close": 0.00159978624, "volume": 1765543.0}, {"date": "1997-04-16", "close": 0.0016133, "volume": 700738.0}, {"date": "1997-04-17", "close": 0.0016133, "volume": 109062.0}, {"date": "1997-04-18", "close": 0.0016133, "volume": 131191.0}, {"date": "1997-04-21", "close": 0.00163228, "volume": 22129.0}, {"date": "1997-04-22", "close": 0.00167024, "volume": 56375.0}, {"date": "1997-04-23", "close": 0.00167024, "volume": 2791359.0}, {"date": "1997-04-24", "close": 0.00167973, "volume": 775553.0}, {"date": "1997-04-25", "close": 0.00167973, "volume": null}, {"date": "1997-04-28", "close": 0.001666444, "volume": 204426.0}, {"date": "1997-04-29", "close": 0.00167973, "volume": 1278714.0}, {"date": "1997-04-30", "close": 0.001693016, "volume": 462065.0}, {"date": "1997-05-01", "close": 0.001693016, "volume": 37408.0}, {"date": "1997-05-02", "close": 0.0017082, "volume": 2385142.0}, {"date": "1997-05-05", "close": 0.0017082, "volume": 429926.0}, {"date": "1997-05-06", "close": 0.00172718, "volume": 1608008.0}, {"date": "1997-05-07", "close": 0.001715792, "volume": 361433.0}, {"date": "1997-05-08", "close": 0.00172718, "volume": 195996.0}, {"date": "1997-05-09", "close": 0.00173667, "volume": 199684.0}, {"date": "1997-05-12", "close": 0.001742364, "volume": 1133298.0}, {"date": "1997-05-13", "close": 0.00178412, "volume": 600632.0}, {"date": "1997-05-14", "close": 0.0018031, "volume": 235511.0}, {"date": "1997-05-15", "close": 0.00179361, "volume": 185458.0}, {"date": "1997-05-16", "close": 0.0018031, "volume": 469442.0}, {"date": "1997-05-19", "close": 0.00179361, "volume": 108535.0}, {"date": "1997-05-20", "close": 0.00179361, "volume": 348788.0}, {"date": "1997-05-21", "close": 0.00178412, "volume": 54795.0}, {"date": "1997-05-22", "close": 0.00179361, "volume": 73235.0}, {"date": "1997-05-23", "close": 0.001848652, "volume": 565859.0}, {"date": "1997-05-26", "close": 0.001898, "volume": 283983.0}, {"date": "1997-05-27", "close": 0.00188851, "volume": 107482.0}, {"date": "1997-05-28", "close": 0.001890408, "volume": 378820.0}, {"date": "1997-05-29", "close": 0.00187902, "volume": 421496.0}, {"date": "1997-05-30", "close": 0.001875224, "volume": 1425184.0}, {"date": "1997-06-02", "close": 0.001867632, "volume": 1181243.0}, {"date": "1997-06-03", "close": 0.00187902, "volume": 145416.0}, {"date": "1997-06-04", "close": 0.00188851, "volume": 391992.0}, {"date": "1997-06-05", "close": 0.00188851, "volume": 951001.0}, {"date": "1997-06-06", "close": 0.00187902, "volume": 56375.0}, {"date": "1997-06-09", "close": 0.00187902, "volume": null}, {"date": "1997-06-10", "close": 0.001898, "volume": 4802424.0}, {"date": "1997-06-11", "close": 0.00190749, "volume": 789779.0}, {"date": "1997-06-12", "close": 0.00196443, "volume": 1353003.0}, {"date": "1997-06-13", "close": 0.00197392, "volume": 1394099.0}, {"date": "1997-06-16", "close": 0.00197392, "volume": 124868.0}, {"date": "1997-06-17", "close": 0.0019929, "volume": 208641.0}, {"date": "1997-06-18", "close": 0.001947348, "volume": 229715.0}, {"date": "1997-06-19", "close": 0.00197392, "volume": 175448.0}, {"date": "1997-06-20", "close": 0.00197392, "volume": 43730.0}, {"date": "1997-06-23", "close": 0.00200239, "volume": 132244.0}, {"date": "1997-06-24", "close": 0.00198341, "volume": 157534.0}, {"date": "1997-06-25", "close": 0.0019929, "volume": 522129.0}, {"date": "1997-06-26", "close": 0.00200239, "volume": 10955743.0}, {"date": "1997-06-27", "close": 0.0019929, "volume": 3104320.0}, {"date": "1997-06-30", "close": 0.00200239, "volume": 141201.0}, {"date": "1997-07-01", "close": 0.001991002, "volume": 25817.0}, {"date": "1997-07-02", "close": 0.001996696, "volume": 714963.0}, {"date": "1997-07-03", "close": 0.002015676, "volume": 15927292.0}, {"date": "1997-07-04", "close": 0.00207831, "volume": 183878.0}, {"date": "1997-07-07", "close": 0.00207831, "volume": 104847.0}, {"date": "1997-07-08", "close": 0.00207831, "volume": 6221286.0}, {"date": "1997-07-09", "close": 0.0020878, "volume": 1341939.0}, {"date": "1997-07-10", "close": 0.0020878, "volume": 170179.0}, {"date": "1997-07-11", "close": 0.00211627, "volume": 1455216.0}, {"date": "1997-07-14", "close": 0.00210678, "volume": 894099.0}, {"date": "1997-07-15", "close": 0.00210678, "volume": 172287.0}, {"date": "1997-07-16", "close": 0.00207831, "volume": 544257.0}, {"date": "1997-07-17", "close": 0.00206882, "volume": 214963.0}, {"date": "1997-07-18", "close": 0.00203086, "volume": 1417808.0}, {"date": "1997-07-21", "close": 0.00201188, "volume": 773973.0}, {"date": "1997-07-22", "close": 0.00197392, "volume": 185985.0}, {"date": "1997-07-23", "close": 0.002013778, "volume": 2506849.0}, {"date": "1997-07-24", "close": 0.00201188, "volume": 190200.0}, {"date": "1997-07-25", "close": 0.00201188, "volume": 180190.0}, {"date": "1997-07-28", "close": 0.002009982, "volume": 40569.0}, {"date": "1997-07-29", "close": 0.00201188, "volume": 4041623.0}, {"date": "1997-07-30", "close": 0.00204035, "volume": 2856691.0}, {"date": "1997-07-31", "close": 0.00206882, "volume": 1427292.0}, {"date": "1997-08-01", "close": 0.00205933, "volume": 201264.0}, {"date": "1997-08-04", "close": 0.00203086, "volume": 31085.0}, {"date": "1997-08-05", "close": 0.00204035, "volume": 293994.0}, {"date": "1997-08-06", "close": 0.00204035, "volume": 347734.0}, {"date": "1997-08-07", "close": 0.00203086, "volume": 273973.0}, {"date": "1997-08-08", "close": 0.00203086, "volume": 380927.0}, {"date": "1997-08-11", "close": 0.0019929, "volume": 168599.0}, {"date": "1997-08-12", "close": 0.0019929, "volume": 201791.0}, {"date": "1997-08-13", "close": 0.001953042, "volume": 227081.0}, {"date": "1997-08-14", "close": 0.00196443, "volume": 35827.0}, {"date": "1997-08-15", "close": 0.0019929, "volume": 71654.0}, {"date": "1997-08-18", "close": 0.001951144, "volume": 238672.0}, {"date": "1997-08-19", "close": 0.001956838, "volume": 300843.0}, {"date": "1997-08-20", "close": 0.00195494, "volume": 249210.0}, {"date": "1997-08-21", "close": 0.00197392, "volume": 116965.0}, {"date": "1997-08-22", "close": 0.00197392, "volume": 219178.0}, {"date": "1997-08-25", "close": 0.00198341, "volume": 93256.0}, {"date": "1997-08-26", "close": 0.00198341, "volume": 928872.0}, {"date": "1997-08-27", "close": 0.00197392, "volume": 379874.0}, {"date": "1997-08-28", "close": 0.00197392, "volume": 758693.0}, {"date": "1997-08-29", "close": 0.001981512, "volume": 145943.0}, {"date": "1997-09-01", "close": 0.001981512, "volume": 28978.0}, {"date": "1997-09-02", "close": 0.00197392, "volume": 207587.0}, {"date": "1997-09-03", "close": 0.00198341, "volume": 540569.0}, {"date": "1997-09-04", "close": 0.00195494, "volume": 364067.0}, {"date": "1997-09-05", "close": 0.0019929, "volume": 846681.0}, {"date": "1997-09-08", "close": 0.00198341, "volume": 455216.0}, {"date": "1997-09-09", "close": 0.00197392, "volume": 864067.0}, {"date": "1997-09-10", "close": 0.00197392, "volume": 308219.0}, {"date": "1997-09-11", "close": 0.00198341, "volume": 231823.0}, {"date": "1997-09-12", "close": 0.00198341, "volume": 123288.0}, {"date": "1997-09-15", "close": 0.0019929, "volume": 664384.0}, {"date": "1997-09-16", "close": 0.0019929, "volume": 643309.0}, {"date": "1997-09-17", "close": 0.0019929, "volume": 613277.0}, {"date": "1997-09-18", "close": 0.00197392, "volume": 718124.0}, {"date": "1997-09-19", "close": 0.00195494, "volume": 387777.0}, {"date": "1997-09-22", "close": 0.001951144, "volume": 56902.0}, {"date": "1997-09-23", "close": 0.00196443, "volume": 234984.0}, {"date": "1997-09-24", "close": 0.0019929, "volume": 106428.0}, {"date": "1997-09-25", "close": 0.00202137, "volume": 1024236.0}, {"date": "1997-09-26", "close": 0.00197392, "volume": 74816.0}, {"date": "1997-09-29", "close": 0.0019929, "volume": 243414.0}, {"date": "1997-09-30", "close": 0.0019929, "volume": 1310854.0}, {"date": "1997-10-01", "close": 0.0019929, "volume": 107482.0}, {"date": "1997-10-02", "close": 0.00198341, "volume": 172287.0}, {"date": "1997-10-03", "close": 0.00198341, "volume": 81665.0}, {"date": "1997-10-06", "close": 0.0019929, "volume": 47418.0}, {"date": "1997-10-07", "close": 0.001977716, "volume": 155954.0}, {"date": "1997-10-08", "close": 0.001968226, "volume": 162276.0}, {"date": "1997-10-09", "close": 0.00192647, "volume": 77977.0}, {"date": "1997-10-10", "close": 0.00193596, "volume": 279241.0}, {"date": "1997-10-13", "close": 0.00191698, "volume": 83772.0}, {"date": "1997-10-14", "close": 0.00191698, "volume": 154900.0}, {"date": "1997-10-15", "close": 0.001898, "volume": 197050.0}, {"date": "1997-10-16", "close": 0.001875224, "volume": 54268.0}, {"date": "1997-10-17", "close": 0.001858142, "volume": 531612.0}, {"date": "1997-10-20", "close": 0.0018031, "volume": 203372.0}, {"date": "1997-10-21", "close": 0.0018031, "volume": 594837.0}, {"date": "1997-10-22", "close": 0.00183157, "volume": 146997.0}, {"date": "1997-10-23", "close": 0.00183157, "volume": 155954.0}, {"date": "1997-10-24", "close": 0.00186953, "volume": 159642.0}, {"date": "1997-10-27", "close": 0.0017082, "volume": 167545.0}, {"date": "1997-10-28", "close": 0.00165126, "volume": 924131.0}, {"date": "1997-10-29", "close": 0.00172718, "volume": 545311.0}, {"date": "1997-10-30", "close": 0.0017082, "volume": 202318.0}, {"date": "1997-10-31", "close": 0.00172718, "volume": 1130137.0}, {"date": "1997-11-03", "close": 0.00172718, "volume": 523182.0}, {"date": "1997-11-04", "close": 0.00176514, "volume": 2149104.0}, {"date": "1997-11-05", "close": 0.00176514, "volume": 468915.0}, {"date": "1997-11-06", "close": 0.00175565, "volume": 311907.0}, {"date": "1997-11-07", "close": 0.00175565, "volume": 106955.0}, {"date": "1997-11-10", "close": 0.00174616, "volume": 2252898.0}, {"date": "1997-11-11", "close": 0.00175565, "volume": 2107.0}, {"date": "1997-11-12", "close": 0.00181259, "volume": 1973656.0}, {"date": "1997-11-13", "close": 0.00183157, "volume": 88514.0}, {"date": "1997-11-14", "close": 0.00185055, "volume": 126976.0}, {"date": "1997-11-17", "close": 0.00185055, "volume": 62171.0}, {"date": "1997-11-18", "close": 0.00182208, "volume": 21075.0}, {"date": "1997-11-19", "close": 0.00182208, "volume": 353003.0}, {"date": "1997-11-20", "close": 0.00184106, "volume": 408325.0}, {"date": "1997-11-21", "close": 0.00184106, "volume": 118019.0}, {"date": "1997-11-24", "close": 0.00187902, "volume": 513172.0}, {"date": "1997-11-25", "close": 0.00191698, "volume": 1004215.0}, {"date": "1997-11-26", "close": 0.00193596, "volume": 1246048.0}, {"date": "1997-11-27", "close": 0.00196443, "volume": 675975.0}, {"date": "1997-11-28", "close": 0.001989104, "volume": 2881454.0}, {"date": "1997-12-01", "close": 0.001987206, "volume": 957323.0}, {"date": "1997-12-02", "close": 0.0019929, "volume": 1258693.0}, {"date": "1997-12-03", "close": 0.00200239, "volume": 292413.0}, {"date": "1997-12-04", "close": 0.00200239, "volume": 488936.0}, {"date": "1997-12-05", "close": 0.00200239, "volume": 541623.0}, {"date": "1997-12-08", "close": 0.0019929, "volume": 262908.0}, {"date": "1997-12-09", "close": 0.001998594, "volume": 180717.0}, {"date": "1997-12-10", "close": 0.00202137, "volume": 380927.0}, {"date": "1997-12-11", "close": 0.00201188, "volume": 449947.0}, {"date": "1997-12-12", "close": 0.0020037186, "volume": 780822.0}, {"date": "1997-12-15", "close": 0.00201188, "volume": 142255.0}, {"date": "1997-12-16", "close": 0.00200239, "volume": 674921.0}, {"date": "1997-12-17", "close": 0.0019929, "volume": 91149.0}, {"date": "1997-12-18", "close": 0.00200239, "volume": 416228.0}, {"date": "1997-12-19", "close": 0.00202137, "volume": 83772.0}, {"date": "1997-12-22", "close": 0.00201188, "volume": 70601.0}, {"date": "1997-12-23", "close": 0.00205933, "volume": 86934.0}, {"date": "1997-12-24", "close": 0.002036554, "volume": 26344.0}, {"date": "1997-12-25", "close": 0.002036554, "volume": null}, {"date": "1997-12-26", "close": 0.002036554, "volume": null}, {"date": "1997-12-29", "close": 0.00204984, "volume": 456797.0}, {"date": "1997-12-30", "close": 0.00205933, "volume": 370917.0}, {"date": "1997-12-31", "close": 0.0020878, "volume": 647524.0}, {"date": "1998-01-01", "close": 0.0020878, "volume": null}, {"date": "1998-01-02", "close": 0.002079259, "volume": 42150.0}, {"date": "1998-01-05", "close": 0.0020878, "volume": 634352.0}, {"date": "1998-01-06", "close": 0.00213525, "volume": 2161749.0}, {"date": "1998-01-07", "close": 0.00213525, "volume": 486301.0}, {"date": "1998-01-08", "close": 0.0021827, "volume": 1150158.0}, {"date": "1998-01-09", "close": 0.00220168, "volume": 363541.0}, {"date": "1998-01-12", "close": 0.002194088, "volume": 172287.0}, {"date": "1998-01-13", "close": 0.00220168, "volume": 75869.0}, {"date": "1998-01-14", "close": 0.00239148, "volume": 3682297.0}, {"date": "1998-01-15", "close": 0.00239148, "volume": 1995258.0}, {"date": "1998-01-16", "close": 0.00241046, "volume": 159115.0}, {"date": "1998-01-19", "close": 0.00242944, "volume": 13699.0}, {"date": "1998-01-20", "close": 0.0024674, "volume": 435722.0}, {"date": "1998-01-21", "close": 0.00252434, "volume": 972076.0}, {"date": "1998-01-22", "close": 0.0024674, "volume": 143836.0}, {"date": "1998-01-23", "close": 0.00248638, "volume": 668072.0}, {"date": "1998-01-26", "close": 0.00248638, "volume": null}, {"date": "1998-01-27", "close": 0.00248638, "volume": 133825.0}, {"date": "1998-01-28", "close": 0.00248638, "volume": 1393572.0}, {"date": "1998-01-29", "close": 0.00250536, "volume": 93783.0}, {"date": "1998-01-30", "close": 0.00258128, "volume": 797682.0}, {"date": "1998-02-02", "close": 0.00260975, "volume": 84826.0}, {"date": "1998-02-03", "close": 0.00263822, "volume": 663330.0}, {"date": "1998-02-04", "close": 0.0026572, "volume": 1106955.0}, {"date": "1998-02-05", "close": 0.002594566, "volume": 644362.0}, {"date": "1998-02-06", "close": 0.00260026, "volume": 203372.0}, {"date": "1998-02-09", "close": 0.00259077, "volume": 435722.0}, {"date": "1998-02-10", "close": 0.0025623, "volume": 199157.0}, {"date": "1998-02-11", "close": 0.002573688, "volume": 167018.0}, {"date": "1998-02-12", "close": 0.00260026, "volume": 170706.0}, {"date": "1998-02-13", "close": 0.00260026, "volume": 1097471.0}, {"date": "1998-02-16", "close": 0.002573688, "volume": 1038988.0}, {"date": "1998-02-17", "close": 0.002573688, "volume": 471022.0}, {"date": "1998-02-18", "close": 0.0025623, "volume": 746575.0}, {"date": "1998-02-19", "close": 0.002564198, "volume": 2900421.0}, {"date": "1998-02-20", "close": 0.00257179, "volume": 717597.0}, {"date": "1998-02-23", "close": 0.00254332, "volume": 224974.0}, {"date": "1998-02-24", "close": 0.00255281, "volume": 145943.0}, {"date": "1998-02-25", "close": 0.0025623, "volume": 2299262.0}, {"date": "1998-02-26", "close": 0.0025623, "volume": 286091.0}, {"date": "1998-02-27", "close": 0.00257179, "volume": 730769.0}, {"date": "1998-03-02", "close": 0.002586974, "volume": 4789252.0}, {"date": "1998-03-03", "close": 0.00255281, "volume": 2326133.0}, {"date": "1998-03-04", "close": 0.00252434, "volume": 140674.0}, {"date": "1998-03-05", "close": 0.00250536, "volume": 2054795.0}, {"date": "1998-03-06", "close": 0.00250536, "volume": 821918.0}, {"date": "1998-03-09", "close": 0.00248638, "volume": 44784.0}, {"date": "1998-03-10", "close": 0.00249587, "volume": 102740.0}, {"date": "1998-03-11", "close": 0.00250536, "volume": 451001.0}, {"date": "1998-03-12", "close": 0.00250536, "volume": 78504.0}, {"date": "1998-03-13", "close": 0.0025623, "volume": 739726.0}, {"date": "1998-03-16", "close": 0.00250536, "volume": 537408.0}, {"date": "1998-03-17", "close": 0.00250536, "volume": 69020.0}, {"date": "1998-03-18", "close": 0.00251485, "volume": 203899.0}, {"date": "1998-03-19", "close": 0.002516748, "volume": 12645.0}, {"date": "1998-03-20", "close": 0.00254332, "volume": 1707587.0}, {"date": "1998-03-23", "close": 0.00257179, "volume": 2011064.0}, {"date": "1998-03-24", "close": 0.00260026, "volume": 389357.0}, {"date": "1998-03-25", "close": 0.00259077, "volume": 513699.0}, {"date": "1998-03-26", "close": 0.0025623, "volume": 93256.0}, {"date": "1998-03-27", "close": 0.002566096, "volume": 1329294.0}, {"date": "1998-03-30", "close": 0.00253383, "volume": 271338.0}, {"date": "1998-03-31", "close": 0.00255281, "volume": 543730.0}, {"date": "1998-04-01", "close": 0.00254332, "volume": 466807.0}, {"date": "1998-04-02", "close": 0.0025623, "volume": 132771.0}, {"date": "1998-04-03", "close": 0.0025623, "volume": 274499.0}, {"date": "1998-04-06", "close": 0.002569892, "volume": 32666.0}, {"date": "1998-04-07", "close": 0.002558504, "volume": 1108535.0}, {"date": "1998-04-08", "close": 0.002550912, "volume": 699157.0}, {"date": "1998-04-09", "close": 0.00254332, "volume": 929399.0}, {"date": "1998-04-10", "close": 0.00254332, "volume": null}, {"date": "1998-04-13", "close": 0.00254332, "volume": null}, {"date": "1998-04-14", "close": 0.00253383, "volume": 177028.0}, {"date": "1998-04-15", "close": 0.0025623, "volume": 208641.0}, {"date": "1998-04-16", "close": 0.002556606, "volume": 440464.0}, {"date": "1998-04-17", "close": 0.00253383, "volume": 56375.0}, {"date": "1998-04-20", "close": 0.002535728, "volume": 340885.0}, {"date": "1998-04-21", "close": 0.00253383, "volume": 559536.0}, {"date": "1998-04-22", "close": 0.00253383, "volume": 493678.0}, {"date": "1998-04-23", "close": 0.00252434, "volume": 288725.0}, {"date": "1998-04-24", "close": 0.002526238, "volume": 269231.0}, {"date": "1998-04-27", "close": 0.002531932, "volume": 645416.0}, {"date": "1998-04-28", "close": 0.00252434, "volume": 895680.0}, {"date": "1998-04-29", "close": 0.002539524, "volume": 114858.0}, {"date": "1998-04-30", "close": 0.00254332, "volume": 345627.0}, {"date": "1998-05-01", "close": 0.00254332, "volume": 101686.0}, {"date": "1998-05-04", "close": 0.00251485, "volume": 905163.0}, {"date": "1998-05-05", "close": 0.00250536, "volume": 328767.0}, {"date": "1998-05-06", "close": 0.0024476608, "volume": 41623.0}, {"date": "1998-05-07", "close": 0.00244842, "volume": 42150.0}, {"date": "1998-05-08", "close": 0.00243893, "volume": 30032.0}, {"date": "1998-05-11", "close": 0.002416154, "volume": 442044.0}, {"date": "1998-05-12", "close": 0.0023725, "volume": 155427.0}, {"date": "1998-05-13", "close": 0.00241995, "volume": 258693.0}, {"date": "1998-05-14", "close": 0.00241995, "volume": 245522.0}, {"date": "1998-05-15", "close": 0.00242944, "volume": 214436.0}, {"date": "1998-05-18", "close": 0.00242944, "volume": 236565.0}, {"date": "1998-05-19", "close": 0.00241046, "volume": 648577.0}, {"date": "1998-05-20", "close": 0.002423746, "volume": 1469968.0}, {"date": "1998-05-21", "close": 0.00241995, "volume": 486301.0}, {"date": "1998-05-22", "close": 0.00241995, "volume": 710748.0}, {"date": "1998-05-25", "close": 0.00241046, "volume": 233404.0}, {"date": "1998-05-26", "close": 0.002412358, "volume": 702318.0}, {"date": "1998-05-27", "close": 0.00241046, "volume": 421496.0}, {"date": "1998-05-28", "close": 0.00241995, "volume": 937829.0}, {"date": "1998-05-29", "close": 0.0024674, "volume": 615911.0}, {"date": "1998-06-01", "close": 0.00248638, "volume": 645416.0}, {"date": "1998-06-02", "close": 0.0024674, "volume": 448367.0}, {"date": "1998-06-03", "close": 0.00248638, "volume": 1997366.0}, {"date": "1998-06-04", "close": 0.00244842, "volume": 295574.0}, {"date": "1998-06-05", "close": 0.0024674, "volume": 1101686.0}, {"date": "1998-06-08", "close": 0.0024674, "volume": null}, {"date": "1998-06-09", "close": 0.00248638, "volume": 270811.0}, {"date": "1998-06-10", "close": 0.00244842, "volume": 1241307.0}, {"date": "1998-06-11", "close": 0.0024079926, "volume": 40569.0}, {"date": "1998-06-12", "close": 0.0023725, "volume": 257113.0}, {"date": "1998-06-15", "close": 0.002349724, "volume": 158588.0}, {"date": "1998-06-16", "close": 0.0022776, "volume": 263435.0}, {"date": "1998-06-17", "close": 0.002317458, "volume": 474710.0}, {"date": "1998-06-18", "close": 0.00241046, "volume": 1683878.0}, {"date": "1998-06-19", "close": 0.00241046, "volume": 7903.0}, {"date": "1998-06-22", "close": 0.002370602, "volume": 149104.0}, {"date": "1998-06-23", "close": 0.002288988, "volume": 39515.0}, {"date": "1998-06-24", "close": 0.00230607, "volume": 212856.0}, {"date": "1998-06-25", "close": 0.00229658, "volume": 188093.0}, {"date": "1998-06-26", "close": 0.00228709, "volume": 1031612.0}, {"date": "1998-06-29", "close": 0.00229658, "volume": 1324552.0}, {"date": "1998-06-30", "close": 0.00228709, "volume": 327713.0}, {"date": "1998-07-01", "close": 0.00235352, "volume": 260801.0}, {"date": "1998-07-02", "close": 0.00235352, "volume": 138040.0}, {"date": "1998-07-03", "close": 0.0023725, "volume": 645416.0}, {"date": "1998-07-06", "close": 0.00239148, "volume": 144362.0}, {"date": "1998-07-07", "close": 0.00241046, "volume": 596944.0}, {"date": "1998-07-08", "close": 0.00241046, "volume": 78504.0}, {"date": "1998-07-09", "close": 0.002406664, "volume": 900421.0}, {"date": "1998-07-10", "close": 0.00235352, "volume": 110116.0}, {"date": "1998-07-13", "close": 0.0022776, "volume": 144362.0}, {"date": "1998-07-14", "close": 0.00231556, "volume": 361960.0}, {"date": "1998-07-15", "close": 0.0023725, "volume": 1152792.0}, {"date": "1998-07-16", "close": 0.00241046, "volume": 600632.0}, {"date": "1998-07-17", "close": 0.0024674, "volume": 177555.0}, {"date": "1998-07-20", "close": 0.0024674, "volume": 244468.0}, {"date": "1998-07-21", "close": 0.00244842, "volume": 89568.0}, {"date": "1998-07-22", "close": 0.0023725, "volume": 47945.0}, {"date": "1998-07-23", "close": 0.00235352, "volume": 1056375.0}, {"date": "1998-07-24", "close": 0.00239148, "volume": 945732.0}, {"date": "1998-07-27", "close": 0.00235352, "volume": 781349.0}, {"date": "1998-07-28", "close": 0.002355418, "volume": 104847.0}, {"date": "1998-07-29", "close": 0.00231556, "volume": 447313.0}, {"date": "1998-07-30", "close": 0.00245791, "volume": 890411.0}, {"date": "1998-07-31", "close": 0.00245791, "volume": 455216.0}, {"date": "1998-08-03", "close": 0.00241046, "volume": 143309.0}, {"date": "1998-08-04", "close": 0.002465502, "volume": 201791.0}, {"date": "1998-08-05", "close": 0.00243893, "volume": 772392.0}, {"date": "1998-08-06", "close": 0.002450318, "volume": 695469.0}, {"date": "1998-08-07", "close": 0.00245791, "volume": 604847.0}, {"date": "1998-08-10", "close": 0.00244842, "volume": 207587.0}, {"date": "1998-08-11", "close": 0.00239148, "volume": 295047.0}, {"date": "1998-08-12", "close": 0.00239148, "volume": 314542.0}, {"date": "1998-08-13", "close": 0.00239148, "volume": 597998.0}, {"date": "1998-08-14", "close": 0.00244842, "volume": 216017.0}, {"date": "1998-08-17", "close": 0.00242944, "volume": 136986.0}, {"date": "1998-08-18", "close": 0.00241995, "volume": 1429399.0}, {"date": "1998-08-19", "close": 0.00244842, "volume": 697050.0}, {"date": "1998-08-20", "close": 0.002465502, "volume": 1317703.0}, {"date": "1998-08-21", "close": 0.00245791, "volume": 126449.0}, {"date": "1998-08-24", "close": 0.00248638, "volume": 1249737.0}, {"date": "1998-08-25", "close": 0.00254332, "volume": 268704.0}, {"date": "1998-08-26", "close": 0.0025429404, "volume": 730769.0}, {"date": "1998-08-27", "close": 0.002512952, "volume": 820864.0}, {"date": "1998-08-28", "close": 0.0025623, "volume": 361960.0}, {"date": "1998-08-31", "close": 0.00262873, "volume": 719705.0}, {"date": "1998-09-01", "close": 0.00258128, "volume": 1034247.0}, {"date": "1998-09-02", "close": 0.002645812, "volume": 328240.0}, {"date": "1998-09-03", "close": 0.0026572, "volume": 120126.0}, {"date": "1998-09-04", "close": 0.00268567, "volume": 331928.0}, {"date": "1998-09-07", "close": 0.00271414, "volume": 1179136.0}, {"date": "1998-09-08", "close": 0.002757794, "volume": 2208641.0}, {"date": "1998-09-09", "close": 0.00274261, "volume": 104320.0}, {"date": "1998-09-10", "close": 0.0027521, "volume": 217597.0}, {"date": "1998-09-11", "close": 0.00274261, "volume": 209694.0}, {"date": "1998-09-14", "close": 0.00268567, "volume": 35827.0}, {"date": "1998-09-15", "close": 0.0026572, "volume": 116965.0}, {"date": "1998-09-16", "close": 0.0026572, "volume": 126976.0}, {"date": "1998-09-17", "close": 0.00269516, "volume": 95890.0}, {"date": "1998-09-18", "close": 0.00269516, "volume": 3432034.0}, {"date": "1998-09-21", "close": 0.00273312, "volume": 60590.0}, {"date": "1998-09-22", "close": 0.0027521, "volume": 1757113.0}, {"date": "1998-09-23", "close": 0.00279955, "volume": 435195.0}, {"date": "1998-09-24", "close": 0.00290394, "volume": 556902.0}, {"date": "1998-09-25", "close": 0.00285649, "volume": 258693.0}, {"date": "1998-09-28", "close": 0.00283751, "volume": 215490.0}, {"date": "1998-09-29", "close": 0.002836561, "volume": 487882.0}, {"date": "1998-09-30", "close": 0.00281853, "volume": 585880.0}, {"date": "1998-10-01", "close": 0.00277108, "volume": 99052.0}, {"date": "1998-10-02", "close": 0.00283751, "volume": 65859.0}, {"date": "1998-10-05", "close": 0.00281853, "volume": 5269.0}, {"date": "1998-10-06", "close": 0.00281853, "volume": 845627.0}, {"date": "1998-10-07", "close": 0.00283751, "volume": 259747.0}, {"date": "1998-10-08", "close": 0.00282802, "volume": 155427.0}, {"date": "1998-10-09", "close": 0.002820428, "volume": 1964173.0}, {"date": "1998-10-12", "close": 0.00278057, "volume": 248683.0}, {"date": "1998-10-13", "close": 0.00277108, "volume": 186512.0}, {"date": "1998-10-14", "close": 0.0027521, "volume": 1540569.0}, {"date": "1998-10-15", "close": 0.0027521, "volume": 1572181.0}, {"date": "1998-10-16", "close": 0.002750202, "volume": 569547.0}, {"date": "1998-10-19", "close": 0.0027521, "volume": 419389.0}, {"date": "1998-10-20", "close": 0.00271414, "volume": 305585.0}, {"date": "1998-10-21", "close": 0.002716038, "volume": 570074.0}, {"date": "1998-10-22", "close": 0.00271414, "volume": 320337.0}, {"date": "1998-10-23", "close": 0.00269516, "volume": 728662.0}, {"date": "1998-10-26", "close": 0.00271414, "volume": 178609.0}, {"date": "1998-10-27", "close": 0.00270465, "volume": 321918.0}, {"date": "1998-10-28", "close": 0.00271414, "volume": 144362.0}, {"date": "1998-10-29", "close": 0.00271414, "volume": 121180.0}, {"date": "1998-10-30", "close": 0.00277108, "volume": 281876.0}, {"date": "1998-11-02", "close": 0.00277108, "volume": 253952.0}, {"date": "1998-11-03", "close": 0.00277108, "volume": 378293.0}, {"date": "1998-11-04", "close": 0.002847, "volume": 77977.0}, {"date": "1998-11-05", "close": 0.00290394, "volume": 429926.0}, {"date": "1998-11-06", "close": 0.00290394, "volume": 216544.0}, {"date": "1998-11-09", "close": 0.00289445, "volume": 355638.0}, {"date": "1998-11-10", "close": 0.00289445, "volume": 421496.0}, {"date": "1998-11-11", "close": 0.00289445, "volume": 223920.0}, {"date": "1998-11-12", "close": 0.00289445, "volume": 54268.0}, {"date": "1998-11-13", "close": 0.00289445, "volume": 171760.0}, {"date": "1998-11-16", "close": 0.00287547, "volume": 579031.0}, {"date": "1998-11-17", "close": 0.002847, "volume": 290832.0}, {"date": "1998-11-18", "close": 0.002867878, "volume": 101159.0}, {"date": "1998-11-19", "close": 0.002867878, "volume": 251317.0}, {"date": "1998-11-20", "close": 0.00287547, "volume": 311907.0}, {"date": "1998-11-23", "close": 0.002879266, "volume": 542677.0}, {"date": "1998-11-24", "close": 0.00288496, "volume": 122234.0}, {"date": "1998-11-25", "close": 0.00288496, "volume": 355111.0}, {"date": "1998-11-26", "close": 0.00288496, "volume": 168599.0}, {"date": "1998-11-27", "close": 0.00287547, "volume": 288725.0}, {"date": "1998-11-30", "close": 0.00286598, "volume": 149104.0}, {"date": "1998-12-01", "close": 0.00286598, "volume": 169125.0}, {"date": "1998-12-02", "close": 0.00287547, "volume": 481560.0}, {"date": "1998-12-03", "close": 0.00286598, "volume": 479979.0}, {"date": "1998-12-04", "close": 0.00286598, "volume": 2100105.0}, {"date": "1998-12-07", "close": 0.002911532, "volume": 167018.0}, {"date": "1998-12-08", "close": 0.00292292, "volume": 905690.0}, {"date": "1998-12-09", "close": 0.002847, "volume": 1186512.0}, {"date": "1998-12-10", "close": 0.00278057, "volume": 1358799.0}, {"date": "1998-12-11", "close": 0.00276159, "volume": 1088514.0}, {"date": "1998-12-14", "close": 0.002801448, "volume": 497893.0}, {"date": "1998-12-15", "close": 0.00296088, "volume": 43203.0}, {"date": "1998-12-16", "close": 0.002938104, "volume": 290832.0}, {"date": "1998-12-17", "close": 0.00296088, "volume": 62171.0}, {"date": "1998-12-18", "close": 0.00297986, "volume": 103267.0}, {"date": "1998-12-21", "close": 0.00301782, "volume": 109062.0}, {"date": "1998-12-22", "close": 0.00301782, "volume": 98525.0}, {"date": "1998-12-23", "close": 0.00310323, "volume": 426765.0}, {"date": "1998-12-24", "close": 0.00312221, "volume": 214963.0}, {"date": "1998-12-25", "close": 0.00312221, "volume": null}, {"date": "1998-12-28", "close": 0.00312221, "volume": null}, {"date": "1998-12-29", "close": 0.003114618, "volume": 253425.0}, {"date": "1998-12-30", "close": 0.00304629, "volume": 625922.0}, {"date": "1998-12-31", "close": 0.0031317, "volume": 494731.0}, {"date": "1999-01-01", "close": 0.0031317, "volume": null}, {"date": "1999-01-04", "close": 0.00315068, "volume": 741834.0}, {"date": "1999-01-05", "close": 0.00318864, "volume": 793467.0}, {"date": "1999-01-06", "close": 0.003211416, "volume": 565332.0}, {"date": "1999-01-07", "close": 0.00329303, "volume": 232350.0}, {"date": "1999-01-08", "close": 0.00333099, "volume": 376185.0}, {"date": "1999-01-11", "close": 0.00334048, "volume": 422023.0}, {"date": "1999-01-12", "close": 0.00333099, "volume": 127503.0}, {"date": "1999-01-13", "close": 0.0032266, "volume": 233404.0}, {"date": "1999-01-14", "close": 0.00327405, "volume": 149104.0}, {"date": "1999-01-15", "close": 0.00321711, "volume": 81665.0}, {"date": "1999-01-18", "close": 0.0032266, "volume": 195996.0}, {"date": "1999-01-19", "close": 0.0032266, "volume": 374078.0}, {"date": "1999-01-20", "close": 0.00320762, "volume": 1316122.0}, {"date": "1999-01-21", "close": 0.003260764, "volume": 347734.0}, {"date": "1999-01-22", "close": 0.003275948, "volume": 403583.0}, {"date": "1999-01-25", "close": 0.00326456, "volume": 785037.0}, {"date": "1999-01-26", "close": 0.00326456, "volume": null}, {"date": "1999-01-27", "close": 0.00330252, "volume": 256586.0}, {"date": "1999-01-28", "close": 0.00336895, "volume": 4388303.0}, {"date": "1999-01-29", "close": 0.00354926, "volume": 1194942.0}, {"date": "1999-02-01", "close": 0.00353977, "volume": 334563.0}, {"date": "1999-02-02", "close": 0.0036062, "volume": 3611697.0}, {"date": "1999-02-03", "close": 0.00377702, "volume": 3340358.0}, {"date": "1999-02-04", "close": 0.003796, "volume": 987355.0}, {"date": "1999-02-05", "close": 0.00375804, "volume": 2674921.0}, {"date": "1999-02-08", "close": 0.0037011, "volume": 761855.0}, {"date": "1999-02-09", "close": 0.003623282, "volume": 333509.0}, {"date": "1999-02-10", "close": 0.00361569, "volume": 194415.0}, {"date": "1999-02-11", "close": 0.00361569, "volume": 319283.0}, {"date": "1999-02-12", "close": 0.0036062, "volume": 1814015.0}, {"date": "1999-02-15", "close": 0.00358722, "volume": 3262908.0}, {"date": "1999-02-16", "close": 0.003583424, "volume": 335616.0}, {"date": "1999-02-17", "close": 0.00353977, "volume": 126976.0}, {"date": "1999-02-18", "close": 0.00353028, "volume": 1223393.0}, {"date": "1999-02-19", "close": 0.00358722, "volume": 242360.0}, {"date": "1999-02-22", "close": 0.00361569, "volume": 219178.0}, {"date": "1999-02-23", "close": 0.003613792, "volume": 241307.0}, {"date": "1999-02-24", "close": 0.00361569, "volume": 416228.0}, {"date": "1999-02-25", "close": 0.00359671, "volume": 1987882.0}, {"date": "1999-02-26", "close": 0.00353977, "volume": 870917.0}, {"date": "1999-03-01", "close": 0.003585322, "volume": 161222.0}, {"date": "1999-03-02", "close": 0.00357773, "volume": 988409.0}, {"date": "1999-03-03", "close": 0.00354926, "volume": 175448.0}, {"date": "1999-03-04", "close": 0.0035113, "volume": 1419916.0}, {"date": "1999-03-05", "close": 0.00353028, "volume": 472076.0}, {"date": "1999-03-08", "close": 0.00356824, "volume": 1262908.0}, {"date": "1999-03-09", "close": 0.00356824, "volume": 1430453.0}, {"date": "1999-03-10", "close": 0.00354926, "volume": 400421.0}, {"date": "1999-03-11", "close": 0.00354926, "volume": 3842993.0}, {"date": "1999-03-12", "close": 0.00364416, "volume": 2457850.0}, {"date": "1999-03-15", "close": 0.00374855, "volume": 699684.0}, {"date": "1999-03-16", "close": 0.003754244, "volume": 655954.0}, {"date": "1999-03-17", "close": 0.00372957, "volume": 125395.0}, {"date": "1999-03-18", "close": 0.00372008, "volume": 1662276.0}, {"date": "1999-03-19", "close": 0.00380549, "volume": 1543730.0}, {"date": "1999-03-22", "close": 0.0039858, "volume": 467334.0}, {"date": "1999-03-23", "close": 0.00391937, "volume": 386196.0}, {"date": "1999-03-24", "close": 0.00388141, "volume": 598525.0}, {"date": "1999-03-25", "close": 0.0039182312, "volume": 542677.0}, {"date": "1999-03-26", "close": 0.0039227864, "volume": 638567.0}, {"date": "1999-03-29", "close": 0.003925064, "volume": 1400421.0}, {"date": "1999-03-30", "close": 0.003972514, "volume": 939410.0}, {"date": "1999-03-31", "close": 0.0038909, "volume": 618546.0}, {"date": "1999-04-01", "close": 0.003907982, "volume": 304531.0}, {"date": "1999-04-02", "close": 0.003907982, "volume": null}, {"date": "1999-04-05", "close": 0.003907982, "volume": null}, {"date": "1999-04-06", "close": 0.003944044, "volume": 144362.0}, {"date": "1999-04-07", "close": 0.003936452, "volume": 147524.0}, {"date": "1999-04-08", "close": 0.003945942, "volume": 515279.0}, {"date": "1999-04-09", "close": 0.00395733, "volume": 2287671.0}, {"date": "1999-04-12", "close": 0.00396682, "volume": 213909.0}, {"date": "1999-04-13", "close": 0.003951636, "volume": 296101.0}, {"date": "1999-04-14", "close": 0.00395733, "volume": 529505.0}, {"date": "1999-04-15", "close": 0.00394784, "volume": 401475.0}, {"date": "1999-04-16", "close": 0.003849144, "volume": 344046.0}, {"date": "1999-04-19", "close": 0.00377702, "volume": 133825.0}, {"date": "1999-04-20", "close": 0.003796, "volume": 358799.0}, {"date": "1999-04-21", "close": 0.00374855, "volume": 891465.0}, {"date": "1999-04-22", "close": 0.00381498, "volume": 483667.0}, {"date": "1999-04-23", "close": 0.00374855, "volume": 241307.0}, {"date": "1999-04-26", "close": 0.00381498, "volume": 209168.0}, {"date": "1999-04-27", "close": 0.00377702, "volume": 300843.0}, {"date": "1999-04-28", "close": 0.00376753, "volume": 331928.0}, {"date": "1999-04-29", "close": 0.00377702, "volume": 599052.0}, {"date": "1999-04-30", "close": 0.00378651, "volume": 624341.0}, {"date": "1999-05-03", "close": 0.0037011, "volume": 535827.0}, {"date": "1999-05-04", "close": 0.0036718708, "volume": 883562.0}, {"date": "1999-05-05", "close": 0.00366314, "volume": 870917.0}, {"date": "1999-05-06", "close": 0.00365365, "volume": 344573.0}, {"date": "1999-05-07", "close": 0.0035113, "volume": 579557.0}, {"date": "1999-05-10", "close": 0.0035113, "volume": 299789.0}, {"date": "1999-05-11", "close": 0.0035113, "volume": 279768.0}, {"date": "1999-05-12", "close": 0.003547362, "volume": 665437.0}, {"date": "1999-05-13", "close": 0.00354926, "volume": 408325.0}, {"date": "1999-05-14", "close": 0.003666936, "volume": 644889.0}, {"date": "1999-05-17", "close": 0.0035593194, "volume": 561117.0}, {"date": "1999-05-18", "close": 0.00354926, "volume": 1409905.0}, {"date": "1999-05-19", "close": 0.00354926, "volume": 529505.0}, {"date": "1999-05-20", "close": 0.00363467, "volume": 581138.0}, {"date": "1999-05-21", "close": 0.00357773, "volume": 648051.0}, {"date": "1999-05-24", "close": 0.003532178, "volume": 409905.0}, {"date": "1999-05-25", "close": 0.003524586, "volume": 263962.0}, {"date": "1999-05-26", "close": 0.00356824, "volume": 137513.0}, {"date": "1999-05-27", "close": 0.00346385, "volume": 798209.0}, {"date": "1999-05-28", "close": 0.003494218, "volume": 443625.0}, {"date": "1999-05-31", "close": 0.00349232, "volume": 416228.0}, {"date": "1999-06-01", "close": 0.00349232, "volume": 343519.0}, {"date": "1999-06-02", "close": 0.00343538, "volume": 255005.0}, {"date": "1999-06-03", "close": 0.0034164, "volume": 1135933.0}, {"date": "1999-06-04", "close": 0.0033215, "volume": 544784.0}, {"date": "1999-06-07", "close": 0.00328354, "volume": 325606.0}, {"date": "1999-06-08", "close": 0.0034164, "volume": 663857.0}, {"date": "1999-06-09", "close": 0.0034055814, "volume": 393045.0}, {"date": "1999-06-10", "close": 0.00349232, "volume": 492624.0}, {"date": "1999-06-11", "close": 0.00343538, "volume": 543730.0}, {"date": "1999-06-14", "close": 0.00343538, "volume": null}, {"date": "1999-06-15", "close": 0.00344487, "volume": 130664.0}, {"date": "1999-06-16", "close": 0.003431584, "volume": 291359.0}, {"date": "1999-06-17", "close": 0.0034164, "volume": 377766.0}, {"date": "1999-06-18", "close": 0.00339742, "volume": 5551633.0}, {"date": "1999-06-21", "close": 0.00339742, "volume": 693888.0}, {"date": "1999-06-22", "close": 0.00334997, "volume": 230242.0}, {"date": "1999-06-23", "close": 0.003351868, "volume": 800843.0}, {"date": "1999-06-24", "close": 0.00334048, "volume": 1204426.0}, {"date": "1999-06-25", "close": 0.00321711, "volume": 1657534.0}, {"date": "1999-06-28", "close": 0.00320762, "volume": 337197.0}, {"date": "1999-06-29", "close": 0.00321711, "volume": 526344.0}, {"date": "1999-06-30", "close": 0.003201926, "volume": 615385.0}, {"date": "1999-07-01", "close": 0.0032266, "volume": 369863.0}, {"date": "1999-07-02", "close": 0.0032266, "volume": 718651.0}, {"date": "1999-07-05", "close": 0.0032266, "volume": 3284510.0}, {"date": "1999-07-06", "close": 0.00330252, "volume": 2395153.0}, {"date": "1999-07-07", "close": 0.00329303, "volume": 1844046.0}, {"date": "1999-07-08", "close": 0.00330252, "volume": 706533.0}, {"date": "1999-07-09", "close": 0.00331201, "volume": 451001.0}, {"date": "1999-07-12", "close": 0.00339742, "volume": 424131.0}, {"date": "1999-07-13", "close": 0.00335946, "volume": 1686512.0}, {"date": "1999-07-14", "close": 0.0033605988, "volume": 2556375.0}, {"date": "1999-07-15", "close": 0.0034164, "volume": 454162.0}, {"date": "1999-07-16", "close": 0.0034164, "volume": 240780.0}, {"date": "1999-07-19", "close": 0.00349232, "volume": 348261.0}, {"date": "1999-07-20", "close": 0.00347334, "volume": 669125.0}, {"date": "1999-07-21", "close": 0.003498014, "volume": 423604.0}, {"date": "1999-07-22", "close": 0.0034746686, "volume": 1628556.0}, {"date": "1999-07-23", "close": 0.00344487, "volume": 295574.0}, {"date": "1999-07-26", "close": 0.00340691, "volume": 212329.0}, {"date": "1999-07-27", "close": 0.003395522, "volume": 529505.0}, {"date": "1999-07-28", "close": 0.0034082386, "volume": 181243.0}, {"date": "1999-07-29", "close": 0.0034164, "volume": 1114858.0}, {"date": "1999-07-30", "close": 0.00335946, "volume": 904636.0}, {"date": "1999-08-02", "close": 0.00333099, "volume": 158061.0}, {"date": "1999-08-03", "close": 0.00334997, "volume": 614331.0}, {"date": "1999-08-04", "close": 0.00355875, "volume": 1896733.0}, {"date": "1999-08-05", "close": 0.00356824, "volume": 691781.0}, {"date": "1999-08-06", "close": 0.00356824, "volume": 290832.0}, {"date": "1999-08-09", "close": 0.00353977, "volume": 1025817.0}, {"date": "1999-08-10", "close": 0.0034908016, "volume": 1873024.0}, {"date": "1999-08-11", "close": 0.003446768, "volume": 284510.0}, {"date": "1999-08-12", "close": 0.003456258, "volume": 523709.0}, {"date": "1999-08-13", "close": 0.00347334, "volume": 662276.0}, {"date": "1999-08-16", "close": 0.00359671, "volume": 316649.0}, {"date": "1999-08-17", "close": 0.0035794382, "volume": 1545311.0}, {"date": "1999-08-18", "close": 0.00359671, "volume": 567966.0}, {"date": "1999-08-19", "close": 0.003591016, "volume": 680717.0}, {"date": "1999-08-20", "close": 0.003640364, "volume": 1965227.0}, {"date": "1999-08-23", "close": 0.00368212, "volume": 391465.0}, {"date": "1999-08-24", "close": 0.00368212, "volume": 515279.0}, {"date": "1999-08-25", "close": 0.003681171, "volume": 548999.0}, {"date": "1999-08-26", "close": 0.00372957, "volume": 1101686.0}, {"date": "1999-08-27", "close": 0.00375804, "volume": 831928.0}, {"date": "1999-08-30", "close": 0.00377702, "volume": 596417.0}, {"date": "1999-08-31", "close": 0.00377702, "volume": 642255.0}, {"date": "1999-09-01", "close": 0.003795051, "volume": 1397787.0}, {"date": "1999-09-02", "close": 0.00381498, "volume": 1291886.0}, {"date": "1999-09-03", "close": 0.0038707812, "volume": 888830.0}, {"date": "1999-09-06", "close": 0.003935503, "volume": 838251.0}, {"date": "1999-09-07", "close": 0.00393835, "volume": 569547.0}, {"date": "1999-09-08", "close": 0.00392886, "volume": 224447.0}, {"date": "1999-09-09", "close": 0.00385294, "volume": 788725.0}, {"date": "1999-09-10", "close": 0.003796, "volume": 876712.0}, {"date": "1999-09-13", "close": 0.003699202, "volume": 696523.0}, {"date": "1999-09-14", "close": 0.003832062, "volume": 752371.0}, {"date": "1999-09-15", "close": 0.00383396, "volume": 319283.0}, {"date": "1999-09-16", "close": 0.00380549, "volume": 1736565.0}, {"date": "1999-09-17", "close": 0.00377702, "volume": 183878.0}, {"date": "1999-09-20", "close": 0.00372008, "volume": 230769.0}, {"date": "1999-09-21", "close": 0.00372008, "volume": 386723.0}, {"date": "1999-09-22", "close": 0.0037011, "volume": 361960.0}, {"date": "1999-09-23", "close": 0.00372008, "volume": 180190.0}, {"date": "1999-09-24", "close": 0.00367263, "volume": 663330.0}, {"date": "1999-09-27", "close": 0.00366314, "volume": 319810.0}, {"date": "1999-09-28", "close": 0.003685916, "volume": 309800.0}, {"date": "1999-09-29", "close": 0.00367263, "volume": 349315.0}, {"date": "1999-09-30", "close": 0.00365365, "volume": 237619.0}, {"date": "1999-10-01", "close": 0.00363467, "volume": 324025.0}, {"date": "1999-10-04", "close": 0.003647956, "volume": 116965.0}, {"date": "1999-10-05", "close": 0.0036062, "volume": 314015.0}, {"date": "1999-10-06", "close": 0.0035113, "volume": 370917.0}, {"date": "1999-10-07", "close": 0.00343538, "volume": 363014.0}, {"date": "1999-10-08", "close": 0.00345436, "volume": 498419.0}, {"date": "1999-10-11", "close": 0.00358722, "volume": 1412540.0}, {"date": "1999-10-12", "close": 0.00358722, "volume": 243941.0}, {"date": "1999-10-13", "close": 0.003556852, "volume": 270811.0}, {"date": "1999-10-14", "close": 0.003465748, "volume": 508430.0}, {"date": "1999-10-15", "close": 0.003437278, "volume": 457323.0}, {"date": "1999-10-18", "close": 0.0033215, "volume": 360379.0}, {"date": "1999-10-19", "close": 0.003291132, "volume": 489989.0}, {"date": "1999-10-20", "close": 0.00333099, "volume": 746575.0}, {"date": "1999-10-21", "close": 0.003437278, "volume": 555848.0}, {"date": "1999-10-22", "close": 0.00334048, "volume": 268177.0}, {"date": "1999-10-25", "close": 0.00340691, "volume": 198103.0}, {"date": "1999-10-26", "close": 0.00335946, "volume": 397787.0}, {"date": "1999-10-27", "close": 0.0033123896, "volume": 383562.0}, {"date": "1999-10-28", "close": 0.0031812378, "volume": 567966.0}, {"date": "1999-10-29", "close": 0.00315068, "volume": 839305.0}, {"date": "1999-11-01", "close": 0.0031317, "volume": 740780.0}, {"date": "1999-11-02", "close": 0.00315068, "volume": 244995.0}, {"date": "1999-11-03", "close": 0.00328354, "volume": 595364.0}, {"date": "1999-11-04", "close": 0.0031317, "volume": 1036881.0}, {"date": "1999-11-05", "close": 0.003051984, "volume": 2155954.0}, {"date": "1999-11-08", "close": 0.00304629, "volume": 1013699.0}, {"date": "1999-11-09", "close": 0.00305578, "volume": 1056902.0}, {"date": "1999-11-10", "close": 0.00312221, "volume": 195996.0}, {"date": "1999-11-11", "close": 0.0032689254, "volume": 184405.0}, {"date": "1999-11-12", "close": 0.0033215, "volume": 615911.0}, {"date": "1999-11-15", "close": 0.00338793, "volume": 865648.0}, {"date": "1999-11-16", "close": 0.003389828, "volume": 315595.0}, {"date": "1999-11-17", "close": 0.003450564, "volume": 619600.0}, {"date": "1999-11-18", "close": 0.003475238, "volume": 545838.0}, {"date": "1999-11-19", "close": 0.003395522, "volume": 208641.0}, {"date": "1999-11-22", "close": 0.00337844, "volume": 446259.0}, {"date": "1999-11-23", "close": 0.00330252, "volume": 11073762.0}, {"date": "1999-11-24", "close": 0.00326456, "volume": 679663.0}, {"date": "1999-11-25", "close": 0.00334048, "volume": 1463646.0}, {"date": "1999-11-26", "close": 0.0034164, "volume": 1956797.0}, {"date": "1999-11-29", "close": 1.7084754, "volume": null}, {"date": "1999-11-30", "close": 1.7084754, "volume": null}, {"date": "1999-12-01", "close": 1.7084754, "volume": null}, {"date": "1999-12-02", "close": 1.7084754, "volume": null}, {"date": "1999-12-03", "close": 1.7084754, "volume": null}, {"date": "1999-12-06", "close": 1.7084754, "volume": null}, {"date": "1999-12-07", "close": 1.7084754, "volume": null}, {"date": "1999-12-08", "close": 1.7084754, "volume": null}, {"date": "1999-12-09", "close": 1.7084754, "volume": null}, {"date": "1999-12-10", "close": 1.7084754, "volume": null}, {"date": "1999-12-13", "close": 1.7084754, "volume": null}, {"date": "1999-12-14", "close": 3.1322049, "volume": 1665970.0}, {"date": "1999-12-15", "close": 3.26508632, "volume": 693936.0}, {"date": "1999-12-16", "close": 3.38847621, "volume": 445579.0}, {"date": "1999-12-17", "close": 3.27457785, "volume": 554306.0}, {"date": "1999-12-20", "close": 3.2271202, "volume": 396311.0}, {"date": "1999-12-21", "close": 3.0372896, "volume": 525472.0}, {"date": "1999-12-22", "close": 3.0372896, "volume": 893682.0}, {"date": "1999-12-23", "close": 2.98983195, "volume": 482994.0}, {"date": "1999-12-24", "close": 3.1322049, "volume": 78670.0}, {"date": "1999-12-27", "close": 3.1322049, "volume": null}, {"date": "1999-12-28", "close": 3.1322049, "volume": null}, {"date": "1999-12-29", "close": 3.17017102, "volume": 68222.0}, {"date": "1999-12-30", "close": 3.17966255, "volume": 108998.0}, {"date": "1999-12-31", "close": 3.17966255, "volume": null}, {"date": "2000-01-03", "close": 3.17966255, "volume": null}, {"date": "2000-01-04", "close": 2.9423743, "volume": 492885.0}, {"date": "2000-01-05", "close": 3.01830654, "volume": 798239.0}, {"date": "2000-01-06", "close": 2.9423743, "volume": 409396.0}, {"date": "2000-01-07", "close": 2.88542512, "volume": 379929.0}, {"date": "2000-01-10", "close": 2.85695053, "volume": 173892.0}, {"date": "2000-01-11", "close": 2.80000135, "volume": 644309.0}, {"date": "2000-01-12", "close": 2.7525437, "volume": 250380.0}, {"date": "2000-01-13", "close": 2.7525437, "volume": 258415.0}, {"date": "2000-01-14", "close": 2.69559452, "volume": 207935.0}, {"date": "2000-01-17", "close": 2.51525545, "volume": 1099486.0}, {"date": "2000-01-18", "close": 2.51525545, "volume": 324932.0}, {"date": "2000-01-19", "close": 2.4677978, "volume": 415888.0}, {"date": "2000-01-20", "close": 2.4677978, "volume": 2060195.0}, {"date": "2000-01-21", "close": 2.38237403, "volume": 1607356.0}, {"date": "2000-01-24", "close": 2.328272309, "volume": 1154165.0}, {"date": "2000-01-25", "close": 2.11661119, "volume": 2869129.0}, {"date": "2000-01-26", "close": 2.11661119, "volume": null}, {"date": "2000-01-27", "close": 2.21152649, "volume": 2093515.0}, {"date": "2000-01-28", "close": 2.20203496, "volume": 2914004.0}, {"date": "2000-01-31", "close": 2.2779672, "volume": 619728.0}, {"date": "2000-02-01", "close": 2.42034015, "volume": 1411854.0}, {"date": "2000-02-02", "close": 2.40135709, "volume": 797265.0}, {"date": "2000-02-03", "close": 2.5627131, "volume": 1169257.0}, {"date": "2000-02-07", "close": 2.847459, "volume": 1750189.0}, {"date": "2000-02-08", "close": 2.83796747, "volume": 1994623.0}, {"date": "2000-02-09", "close": 2.82847594, "volume": 1067012.0}, {"date": "2000-02-10", "close": 2.82847594, "volume": 1518264.0}, {"date": "2000-02-11", "close": 2.7525437, "volume": 955901.0}, {"date": "2000-02-14", "close": 2.6576284, "volume": 227482.0}, {"date": "2000-02-16", "close": 2.5627131, "volume": 88777.0}, {"date": "2000-02-17", "close": 2.57220463, "volume": 165313.0}, {"date": "2000-02-21", "close": 2.5627131, "volume": 66537.0}, {"date": "2000-02-23", "close": 2.42034015, "volume": 442136.0}, {"date": "2000-02-24", "close": 2.49627239, "volume": 240091.0}, {"date": "2000-02-25", "close": 2.50576392, "volume": 160086.0}, {"date": "2000-02-28", "close": 2.4677978, "volume": 243835.0}, {"date": "2000-02-29", "close": 2.51525545, "volume": 603405.0}, {"date": "2000-03-01", "close": 2.47728933, "volume": 490232.0}, {"date": "2000-03-02", "close": 2.53423851, "volume": 360540.0}, {"date": "2000-03-03", "close": 2.5627131, "volume": 567852.0}, {"date": "2000-03-06", "close": 2.6576284, "volume": 538486.0}, {"date": "2000-03-07", "close": 2.70508605, "volume": 382988.0}, {"date": "2000-03-08", "close": 2.62915381, "volume": 228977.0}, {"date": "2000-03-09", "close": 2.7525437, "volume": 130817.0}, {"date": "2000-03-13", "close": 2.80000135, "volume": 206308.0}, {"date": "2000-03-14", "close": 2.89491665, "volume": 2207702.0}, {"date": "2000-03-15", "close": 2.847459, "volume": 2157889.0}, {"date": "2000-03-16", "close": 2.89491665, "volume": 1194297.0}, {"date": "2000-03-17", "close": 2.824679328, "volume": 634775.0}, {"date": "2000-03-20", "close": 2.81898441, "volume": 381953.0}, {"date": "2000-03-21", "close": 2.79050982, "volume": 58505.0}, {"date": "2000-03-22", "close": 2.77152676, "volume": 178635.0}, {"date": "2000-03-23", "close": 2.7525437, "volume": 206271.0}, {"date": "2000-03-24", "close": 2.74305217, "volume": 294945.0}, {"date": "2000-03-27", "close": 2.6576284, "volume": 123658.0}, {"date": "2000-03-28", "close": 2.61966228, "volume": 566759.0}, {"date": "2000-03-29", "close": 2.63864534, "volume": 195327.0}, {"date": "2000-03-30", "close": 2.61017075, "volume": 332903.0}, {"date": "2000-03-31", "close": 2.5627131, "volume": 567395.0}, {"date": "2000-04-03", "close": 2.630102963, "volume": 85242.0}, {"date": "2000-04-04", "close": 2.61017075, "volume": 283273.0}, {"date": "2000-04-05", "close": 2.58169616, "volume": 355398.0}, {"date": "2000-04-06", "close": 2.63864534, "volume": 138382.0}, {"date": "2000-04-07", "close": 2.79050982, "volume": 878500.0}, {"date": "2000-04-10", "close": 2.79050982, "volume": 136932.0}, {"date": "2000-04-11", "close": 2.82847594, "volume": 794107.0}, {"date": "2000-04-12", "close": 2.83796747, "volume": 6560212.0}, {"date": "2000-04-13", "close": 2.78101829, "volume": 126887.0}, {"date": "2000-04-14", "close": 2.83796747, "volume": 468424.0}, {"date": "2000-04-17", "close": 2.9423743, "volume": 723147.0}, {"date": "2000-04-18", "close": 2.99932348, "volume": 1083800.0}, {"date": "2000-04-19", "close": 3.082848944, "volume": 1038294.0}, {"date": "2000-04-20", "close": 3.004069245, "volume": 575123.0}, {"date": "2000-04-26", "close": 2.89491665, "volume": 756454.0}, {"date": "2000-04-27", "close": 2.89491665, "volume": 532375.0}, {"date": "2000-04-28", "close": 2.9423743, "volume": 646803.0}, {"date": "2000-05-01", "close": 2.91389971, "volume": 1629466.0}, {"date": "2000-05-02", "close": 2.97084889, "volume": 2239214.0}, {"date": "2000-05-03", "close": 2.95186583, "volume": 1017833.0}, {"date": "2000-05-04", "close": 2.92339124, "volume": 750730.0}, {"date": "2000-05-05", "close": 3.01830654, "volume": 202245.0}, {"date": "2000-05-08", "close": 2.9423743, "volume": 667238.0}, {"date": "2000-05-09", "close": 2.9423743, "volume": 562154.0}, {"date": "2000-05-10", "close": 2.90440818, "volume": 234567.0}, {"date": "2000-05-11", "close": 2.86644206, "volume": 535346.0}, {"date": "2000-05-12", "close": 2.9423743, "volume": 115568.0}, {"date": "2000-05-15", "close": 2.95186583, "volume": 129723.0}, {"date": "2000-05-16", "close": 3.0372896, "volume": 525955.0}, {"date": "2000-05-17", "close": 2.98034042, "volume": 405256.0}, {"date": "2000-05-18", "close": 3.17966255, "volume": 2310700.0}, {"date": "2000-05-19", "close": 3.26508632, "volume": 964843.0}, {"date": "2000-05-22", "close": 3.3220355, "volume": 326810.0}, {"date": "2000-05-23", "close": 3.39796774, "volume": 1165891.0}, {"date": "2000-05-24", "close": 3.3220355, "volume": 1380211.0}, {"date": "2000-05-25", "close": 3.23661173, "volume": 209102.0}, {"date": "2000-05-26", "close": 3.3220355, "volume": 1029403.0}, {"date": "2000-05-29", "close": 3.3220355, "volume": 1467772.0}, {"date": "2000-05-31", "close": 3.25559479, "volume": 168969.0}, {"date": "2000-06-01", "close": 3.17017102, "volume": 681925.0}, {"date": "2000-06-02", "close": 3.11322184, "volume": 198318.0}, {"date": "2000-06-05", "close": 3.09423878, "volume": 452113.0}, {"date": "2000-06-06", "close": 3.10373031, "volume": 827483.0}, {"date": "2000-06-07", "close": 3.11322184, "volume": 9777177.0}, {"date": "2000-06-08", "close": 3.1322049, "volume": 126848.0}, {"date": "2000-06-09", "close": 3.08474725, "volume": 323655.0}, {"date": "2000-06-13", "close": 3.11322184, "volume": 378880.0}, {"date": "2000-06-14", "close": 3.12271337, "volume": 262087.0}, {"date": "2000-06-15", "close": 3.09423878, "volume": 241547.0}, {"date": "2000-06-16", "close": 3.14169643, "volume": 1397445.0}, {"date": "2000-06-19", "close": 3.05627266, "volume": 1041086.0}, {"date": "2000-06-20", "close": 3.1322049, "volume": 1471577.0}, {"date": "2000-06-21", "close": 3.1322049, "volume": 208295.0}, {"date": "2000-06-22", "close": 3.230916812, "volume": 400510.0}, {"date": "2000-06-23", "close": 3.17017102, "volume": 250119.0}, {"date": "2000-06-26", "close": 3.20813714, "volume": 1055462.0}, {"date": "2000-06-27", "close": 3.337221948, "volume": 1094759.0}, {"date": "2000-06-28", "close": 3.38847621, "volume": 394255.0}, {"date": "2000-06-29", "close": 3.48339151, "volume": 1068929.0}, {"date": "2000-06-30", "close": 3.566916974, "volume": 1502296.0}, {"date": "2000-07-03", "close": 3.46440845, "volume": 1555982.0}, {"date": "2000-07-04", "close": 3.4169508, "volume": 270774.0}, {"date": "2000-07-05", "close": 3.3220355, "volume": 457187.0}, {"date": "2000-07-06", "close": 3.423594871, "volume": 308515.0}, {"date": "2000-07-07", "close": 3.45491692, "volume": 352788.0}, {"date": "2000-07-10", "close": 3.35051009, "volume": 133724.0}, {"date": "2000-07-11", "close": 3.4169508, "volume": 410925.0}, {"date": "2000-07-12", "close": 3.45491692, "volume": 210533.0}, {"date": "2000-07-13", "close": 3.4169508, "volume": 325990.0}, {"date": "2000-07-14", "close": 3.4169508, "volume": 760557.0}, {"date": "2000-07-17", "close": 3.46440845, "volume": 89531.0}, {"date": "2000-07-18", "close": 3.5118661, "volume": 492739.0}, {"date": "2000-07-19", "close": 3.43593386, "volume": 1052348.0}, {"date": "2000-07-20", "close": 3.53084916, "volume": 144676.0}, {"date": "2000-07-21", "close": 3.5118661, "volume": 255979.0}, {"date": "2000-07-24", "close": 3.52135763, "volume": 417020.0}, {"date": "2000-07-25", "close": 3.56881528, "volume": 420787.0}, {"date": "2000-07-26", "close": 3.66373058, "volume": 1006827.0}, {"date": "2000-07-27", "close": 3.59728987, "volume": 418929.0}, {"date": "2000-07-28", "close": 3.6067814, "volume": 379032.0}, {"date": "2000-07-31", "close": 3.65423905, "volume": 351611.0}, {"date": "2000-08-01", "close": 3.54983222, "volume": 750073.0}, {"date": "2000-08-02", "close": 3.42644233, "volume": 855157.0}, {"date": "2000-08-03", "close": 3.36000162, "volume": 327562.0}, {"date": "2000-08-04", "close": 3.37898468, "volume": 355875.0}, {"date": "2000-08-07", "close": 3.35051009, "volume": 148053.0}, {"date": "2000-08-08", "close": 3.49288304, "volume": 977685.0}, {"date": "2000-08-09", "close": 3.5118661, "volume": 264082.0}, {"date": "2000-08-10", "close": 3.5118661, "volume": 1425474.0}, {"date": "2000-08-11", "close": 3.5118661, "volume": 360991.0}, {"date": "2000-08-14", "close": 3.44542539, "volume": 248492.0}, {"date": "2000-08-15", "close": 3.4169508, "volume": 583967.0}, {"date": "2000-08-16", "close": 3.4169508, "volume": 3739041.0}, {"date": "2000-08-17", "close": 3.5118661, "volume": 665656.0}, {"date": "2000-08-18", "close": 3.46440845, "volume": 1109747.0}, {"date": "2000-08-21", "close": 3.46440845, "volume": 497278.0}, {"date": "2000-08-22", "close": 3.46440845, "volume": 2795905.0}, {"date": "2000-08-23", "close": 3.49288304, "volume": 4951126.0}, {"date": "2000-08-24", "close": 3.49288304, "volume": 2526442.0}, {"date": "2000-08-25", "close": 3.39796774, "volume": 210506.0}, {"date": "2000-08-28", "close": 3.3220355, "volume": 370743.0}, {"date": "2000-08-29", "close": 3.3220355, "volume": 138975.0}, {"date": "2000-08-30", "close": 3.27457785, "volume": 289491.0}, {"date": "2000-08-31", "close": 3.235662577, "volume": 977272.0}, {"date": "2000-09-01", "close": 3.20813714, "volume": 454429.0}, {"date": "2000-09-04", "close": 3.19864561, "volume": 874984.0}, {"date": "2000-09-05", "close": 3.1322049, "volume": 815438.0}, {"date": "2000-09-06", "close": 3.17966255, "volume": 2173841.0}, {"date": "2000-09-07", "close": 3.17966255, "volume": 721201.0}, {"date": "2000-09-08", "close": 3.16067949, "volume": 2045425.0}, {"date": "2000-09-11", "close": 3.17966255, "volume": 1361541.0}, {"date": "2000-09-12", "close": 3.19864561, "volume": 1137257.0}, {"date": "2000-09-13", "close": 3.2271202, "volume": 3351452.0}, {"date": "2000-09-14", "close": 3.2271202, "volume": 2171903.0}, {"date": "2000-09-15", "close": 3.25559479, "volume": 1682384.0}, {"date": "2000-09-18", "close": 3.2271202, "volume": 866403.0}, {"date": "2000-09-19", "close": 3.17966255, "volume": 463665.0}, {"date": "2000-09-20", "close": 3.20813714, "volume": 606507.0}, {"date": "2000-09-21", "close": 3.24610326, "volume": 909303.0}, {"date": "2000-09-22", "close": 3.228069353, "volume": 374372.0}, {"date": "2000-09-25", "close": 3.27457785, "volume": 693458.0}, {"date": "2000-09-26", "close": 3.3220355, "volume": 709646.0}, {"date": "2000-09-27", "close": 3.36949315, "volume": 587594.0}, {"date": "2000-09-28", "close": 3.47389998, "volume": 1153124.0}, {"date": "2000-09-29", "close": 3.5118661, "volume": 756212.0}, {"date": "2000-10-02", "close": 3.49288304, "volume": 144508.0}, {"date": "2000-10-03", "close": 3.54034069, "volume": 407850.0}, {"date": "2000-10-04", "close": 3.49288304, "volume": 30641.0}, {"date": "2000-10-05", "close": 3.56881528, "volume": 319299.0}, {"date": "2000-10-06", "close": 3.55932375, "volume": 261288.0}, {"date": "2000-10-09", "close": 3.55932375, "volume": 62660.0}, {"date": "2000-10-10", "close": 3.55932375, "volume": 701144.0}, {"date": "2000-10-11", "close": 3.55932375, "volume": 336364.0}, {"date": "2000-10-12", "close": 3.54983222, "volume": 2283401.0}, {"date": "2000-10-13", "close": 3.5118661, "volume": 296355.0}, {"date": "2000-10-16", "close": 3.54983222, "volume": 264578.0}, {"date": "2000-10-17", "close": 3.50237457, "volume": 240124.0}, {"date": "2000-10-18", "close": 3.48339151, "volume": 671739.0}, {"date": "2000-10-19", "close": 3.5118661, "volume": 638190.0}, {"date": "2000-10-20", "close": 3.6067814, "volume": 5009464.0}, {"date": "2000-10-23", "close": 3.6067814, "volume": 886253.0}, {"date": "2000-10-24", "close": 3.586849187, "volume": 1155799.0}, {"date": "2000-10-25", "close": 3.63525599, "volume": 4728890.0}, {"date": "2000-10-26", "close": 3.73966282, "volume": 1837269.0}, {"date": "2000-10-27", "close": 3.76813741, "volume": 814686.0}, {"date": "2000-10-30", "close": 3.809900142, "volume": 1435775.0}, {"date": "2000-10-31", "close": 3.796612, "volume": 546814.0}, {"date": "2000-11-01", "close": 3.74915435, "volume": 357303.0}, {"date": "2000-11-02", "close": 3.796612, "volume": 841811.0}, {"date": "2000-11-03", "close": 3.8915273, "volume": 773168.0}, {"date": "2000-11-06", "close": 3.84406965, "volume": 1767795.0}, {"date": "2000-11-07", "close": 3.93898495, "volume": 437195.0}, {"date": "2000-11-08", "close": 3.8915273, "volume": 935452.0}, {"date": "2000-11-09", "close": 4.01491719, "volume": 488604.0}, {"date": "2000-11-10", "close": 3.968408693, "volume": 583541.0}, {"date": "2000-11-13", "close": 3.92000189, "volume": 494831.0}, {"date": "2000-11-14", "close": 3.8915273, "volume": 217111.0}, {"date": "2000-11-15", "close": 3.91051036, "volume": 530329.0}, {"date": "2000-11-16", "close": 3.8915273, "volume": 390681.0}, {"date": "2000-11-17", "close": 3.796612, "volume": 413732.0}, {"date": "2000-11-20", "close": 3.74915435, "volume": 647123.0}, {"date": "2000-11-21", "close": 3.77762894, "volume": 136723.0}, {"date": "2000-11-22", "close": 3.88203577, "volume": 352591.0}, {"date": "2000-11-23", "close": 3.80610353, "volume": 489475.0}, {"date": "2000-11-24", "close": 3.83457812, "volume": 644927.0}, {"date": "2000-11-27", "close": 3.8915273, "volume": 358162.0}, {"date": "2000-11-28", "close": 3.91051036, "volume": 354991.0}, {"date": "2000-11-29", "close": 4.02440872, "volume": 578174.0}, {"date": "2000-11-30", "close": 4.12881555, "volume": 876641.0}, {"date": "2000-12-01", "close": 4.05288331, "volume": 308198.0}, {"date": "2000-12-04", "close": 4.12881555, "volume": 238154.0}, {"date": "2000-12-05", "close": 4.183866424, "volume": 1066977.0}, {"date": "2000-12-06", "close": 4.22373085, "volume": 738980.0}, {"date": "2000-12-07", "close": 4.26169697, "volume": 82441.0}, {"date": "2000-12-08", "close": 4.0813579, "volume": 305459.0}, {"date": "2000-12-11", "close": 4.14779861, "volume": 618411.0}, {"date": "2000-12-12", "close": 4.12881555, "volume": 822362.0}, {"date": "2000-12-13", "close": 4.106035878, "volume": 515876.0}, {"date": "2000-12-14", "close": 4.20474779, "volume": 668675.0}, {"date": "2000-12-15", "close": 4.20474779, "volume": 1110732.0}, {"date": "2000-12-18", "close": 4.1762732, "volume": 673149.0}, {"date": "2000-12-19", "close": 4.15729014, "volume": 768923.0}, {"date": "2000-12-20", "close": 4.14779861, "volume": 523850.0}, {"date": "2000-12-21", "close": 4.087052818, "volume": 634261.0}, {"date": "2000-12-22", "close": 4.1762732, "volume": 680237.0}, {"date": "2000-12-27", "close": 4.1762732, "volume": 489946.0}, {"date": "2000-12-28", "close": 4.25220544, "volume": 449238.0}, {"date": "2000-12-29", "close": 4.326239374, "volume": 1427046.0}, {"date": "2001-01-02", "close": 4.349968199, "volume": 312757.0}, {"date": "2001-01-03", "close": 4.33762921, "volume": 383063.0}, {"date": "2001-01-04", "close": 4.50847675, "volume": 1783540.0}, {"date": "2001-01-05", "close": 4.618578498, "volume": 2239921.0}, {"date": "2001-01-08", "close": 4.62237511, "volume": 1953607.0}, {"date": "2001-01-09", "close": 4.66983276, "volume": 2242857.0}, {"date": "2001-01-10", "close": 4.745765, "volume": 3487019.0}, {"date": "2001-01-11", "close": 4.60339205, "volume": 472350.0}, {"date": "2001-01-12", "close": 4.50847675, "volume": 733874.0}, {"date": "2001-01-15", "close": 4.50847675, "volume": 613031.0}, {"date": "2001-01-16", "close": 4.48949369, "volume": 448606.0}, {"date": "2001-01-17", "close": 4.502781832, "volume": 507417.0}, {"date": "2001-01-18", "close": 4.38508686, "volume": 532364.0}, {"date": "2001-01-19", "close": 4.44203604, "volume": 365888.0}, {"date": "2001-01-22", "close": 4.37559533, "volume": 600351.0}, {"date": "2001-01-23", "close": 4.34712074, "volume": 750762.0}, {"date": "2001-01-24", "close": 4.35661227, "volume": 497103.0}, {"date": "2001-01-25", "close": 4.3661038, "volume": 1466614.0}, {"date": "2001-01-29", "close": 4.405019073, "volume": 1209912.0}, {"date": "2001-01-30", "close": 4.42305298, "volume": 950840.0}, {"date": "2001-01-31", "close": 4.44203604, "volume": 378816.0}, {"date": "2001-02-01", "close": 4.60339205, "volume": 774945.0}, {"date": "2001-02-02", "close": 4.56542593, "volume": 69655.0}, {"date": "2001-02-05", "close": 4.48949369, "volume": 158138.0}, {"date": "2001-02-06", "close": 4.51796828, "volume": 419463.0}, {"date": "2001-02-07", "close": 4.43254451, "volume": 554867.0}, {"date": "2001-02-08", "close": 4.50847675, "volume": 1672854.0}, {"date": "2001-02-09", "close": 4.32813768, "volume": 614017.0}, {"date": "2001-02-12", "close": 4.21423932, "volume": 677209.0}, {"date": "2001-02-13", "close": 4.29017156, "volume": 484022.0}, {"date": "2001-02-14", "close": 4.31864615, "volume": 573160.0}, {"date": "2001-02-15", "close": 4.26169697, "volume": 1765830.0}, {"date": "2001-02-16", "close": 4.34712074, "volume": 511368.0}, {"date": "2001-02-19", "close": 4.04339178, "volume": 3131539.0}, {"date": "2001-02-20", "close": 3.805154377, "volume": 3982608.0}, {"date": "2001-02-21", "close": 3.8915273, "volume": 2377237.0}, {"date": "2001-02-22", "close": 3.91051036, "volume": 2901665.0}, {"date": "2001-02-23", "close": 4.0813579, "volume": 2879672.0}, {"date": "2001-02-26", "close": 4.07186637, "volume": 1194612.0}, {"date": "2001-02-27", "close": 3.92949342, "volume": 1376032.0}, {"date": "2001-02-28", "close": 3.90101883, "volume": 1142156.0}, {"date": "2001-03-01", "close": 4.02440872, "volume": 2573207.0}, {"date": "2001-03-02", "close": 4.06237484, "volume": 762819.0}, {"date": "2001-03-05", "close": 3.96745954, "volume": 412653.0}, {"date": "2001-03-06", "close": 3.97695107, "volume": 319775.0}, {"date": "2001-03-07", "close": 3.939934103, "volume": 599281.0}, {"date": "2001-03-08", "close": 3.90101883, "volume": 286436.0}, {"date": "2001-03-09", "close": 3.90101883, "volume": 190861.0}, {"date": "2001-03-12", "close": 3.91051036, "volume": 174889.0}, {"date": "2001-03-13", "close": 3.85356118, "volume": 179775.0}, {"date": "2001-03-14", "close": 3.75864588, "volume": 830191.0}, {"date": "2001-03-15", "close": 3.7016967, "volume": 194405.0}, {"date": "2001-03-16", "close": 3.67322211, "volume": 478807.0}, {"date": "2001-03-19", "close": 3.68271364, "volume": 307525.0}, {"date": "2001-03-20", "close": 3.796612, "volume": 723537.0}, {"date": "2001-03-21", "close": 3.85356118, "volume": 1008640.0}, {"date": "2001-03-22", "close": 3.796612, "volume": 586163.0}, {"date": "2001-03-23", "close": 3.81559506, "volume": 1847547.0}, {"date": "2001-03-26", "close": 4.00542566, "volume": 1343651.0}, {"date": "2001-03-27", "close": 4.0813579, "volume": 523319.0}, {"date": "2001-03-28", "close": 4.09084943, "volume": 745359.0}, {"date": "2001-03-29", "close": 4.07186637, "volume": 206127.0}, {"date": "2001-03-30", "close": 3.9864426, "volume": 1583360.0}, {"date": "2001-04-02", "close": 4.01491719, "volume": 473652.0}, {"date": "2001-04-03", "close": 3.99593413, "volume": 334232.0}, {"date": "2001-04-04", "close": 3.953222245, "volume": 135460.0}, {"date": "2001-04-05", "close": 3.9864426, "volume": 529466.0}, {"date": "2001-04-06", "close": 3.918103584, "volume": 359406.0}, {"date": "2001-04-09", "close": 3.87254424, "volume": 914097.0}, {"date": "2001-04-10", "close": 3.796612, "volume": 1839500.0}, {"date": "2001-04-11", "close": 3.67322211, "volume": 1211718.0}, {"date": "2001-04-12", "close": 3.72067976, "volume": 748318.0}, {"date": "2001-04-17", "close": 3.68271364, "volume": 292469.0}, {"date": "2001-04-18", "close": 3.66373058, "volume": 981703.0}, {"date": "2001-04-19", "close": 3.5118661, "volume": 3629396.0}, {"date": "2001-04-20", "close": 3.61627293, "volume": 1979841.0}, {"date": "2001-04-23", "close": 3.68271364, "volume": 857313.0}, {"date": "2001-04-24", "close": 3.612476318, "volume": 513151.0}, {"date": "2001-04-26", "close": 3.6067814, "volume": 657249.0}, {"date": "2001-04-27", "close": 3.54983222, "volume": 838874.0}, {"date": "2001-04-30", "close": 3.5118661, "volume": 1209922.0}, {"date": "2001-05-01", "close": 3.5118661, "volume": 662030.0}, {"date": "2001-05-02", "close": 3.55932375, "volume": 846507.0}, {"date": "2001-05-03", "close": 3.55932375, "volume": 1221571.0}, {"date": "2001-05-04", "close": 3.57830681, "volume": 758728.0}, {"date": "2001-05-07", "close": 3.57830681, "volume": 446274.0}, {"date": "2001-05-08", "close": 3.6067814, "volume": 1361855.0}, {"date": "2001-05-09", "close": 3.61627293, "volume": 568330.0}, {"date": "2001-05-10", "close": 3.78712047, "volume": 1414745.0}, {"date": "2001-05-11", "close": 3.88203577, "volume": 1405125.0}, {"date": "2001-05-14", "close": 3.91051036, "volume": 860697.0}, {"date": "2001-05-15", "close": 3.88203577, "volume": 357641.0}, {"date": "2001-05-16", "close": 3.88203577, "volume": 189810.0}, {"date": "2001-05-17", "close": 3.8915273, "volume": 567557.0}, {"date": "2001-05-18", "close": 3.8915273, "volume": 326396.0}, {"date": "2001-05-21", "close": 3.8915273, "volume": 404376.0}, {"date": "2001-05-22", "close": 3.8915273, "volume": 256221.0}, {"date": "2001-05-23", "close": 3.8915273, "volume": 783840.0}, {"date": "2001-05-24", "close": 3.8915273, "volume": 205756.0}, {"date": "2001-05-25", "close": 3.84406965, "volume": 429215.0}, {"date": "2001-05-28", "close": 3.87254424, "volume": 379937.0}, {"date": "2001-05-29", "close": 3.76813741, "volume": 444524.0}, {"date": "2001-05-30", "close": 3.71118823, "volume": 487497.0}, {"date": "2001-05-31", "close": 3.64474752, "volume": 1219894.0}, {"date": "2001-06-01", "close": 3.65423905, "volume": 560856.0}, {"date": "2001-06-04", "close": 3.64474752, "volume": 647622.0}, {"date": "2001-06-05", "close": 3.63525599, "volume": 758306.0}, {"date": "2001-06-06", "close": 3.65423905, "volume": 909449.0}, {"date": "2001-06-07", "close": 3.693154323, "volume": 552742.0}, {"date": "2001-06-08", "close": 3.72067976, "volume": 1135712.0}, {"date": "2001-06-12", "close": 3.7016967, "volume": 1283796.0}, {"date": "2001-06-13", "close": 3.93898495, "volume": 839181.0}, {"date": "2001-06-14", "close": 4.14779861, "volume": 2157277.0}, {"date": "2001-06-15", "close": 4.152544375, "volume": 1686606.0}, {"date": "2001-06-18", "close": 4.121222326, "volume": 696348.0}, {"date": "2001-06-19", "close": 4.05288331, "volume": 375662.0}, {"date": "2001-06-20", "close": 4.15729014, "volume": 331087.0}, {"date": "2001-06-21", "close": 4.152544375, "volume": 426552.0}, {"date": "2001-06-22", "close": 4.26169697, "volume": 726084.0}, {"date": "2001-06-25", "close": 4.13830708, "volume": 1718988.0}, {"date": "2001-06-26", "close": 4.03390025, "volume": 2420885.0}, {"date": "2001-06-27", "close": 3.9864426, "volume": 1215532.0}, {"date": "2001-06-28", "close": 4.03390025, "volume": 1090906.0}, {"date": "2001-06-29", "close": 4.2711885, "volume": 2220411.0}, {"date": "2001-07-02", "close": 4.01491719, "volume": 621140.0}, {"date": "2001-07-03", "close": 4.02440872, "volume": 522559.0}, {"date": "2001-07-04", "close": 3.90101883, "volume": 779261.0}, {"date": "2001-07-05", "close": 4.013968037, "volume": 603695.0}, {"date": "2001-07-06", "close": 3.99593413, "volume": 341805.0}, {"date": "2001-07-09", "close": 4.01491719, "volume": 1585654.0}, {"date": "2001-07-10", "close": 4.04339178, "volume": 4511333.0}, {"date": "2001-07-11", "close": 4.117425714, "volume": 1244761.0}, {"date": "2001-07-12", "close": 4.10983249, "volume": 1462597.0}, {"date": "2001-07-13", "close": 4.05288331, "volume": 548847.0}, {"date": "2001-07-16", "close": 4.01491719, "volume": 187771.0}, {"date": "2001-07-17", "close": 4.03390025, "volume": 347100.0}, {"date": "2001-07-18", "close": 4.02440872, "volume": 343957.0}, {"date": "2001-07-19", "close": 4.05288331, "volume": 46992.0}, {"date": "2001-07-20", "close": 4.00542566, "volume": 924355.0}, {"date": "2001-07-23", "close": 3.97695107, "volume": 445751.0}, {"date": "2001-07-24", "close": 3.93898495, "volume": 513133.0}, {"date": "2001-07-25", "close": 3.927595114, "volume": 1381923.0}, {"date": "2001-07-26", "close": 3.91051036, "volume": 399042.0}, {"date": "2001-07-27", "close": 3.950374786, "volume": 416078.0}, {"date": "2001-07-30", "close": 3.88203577, "volume": 584399.0}, {"date": "2001-07-31", "close": 3.836476426, "volume": 876445.0}, {"date": "2001-08-01", "close": 3.83457812, "volume": 1022109.0}, {"date": "2001-08-02", "close": 3.904815442, "volume": 2038679.0}, {"date": "2001-08-03", "close": 3.91051036, "volume": 994737.0}, {"date": "2001-08-06", "close": 4.00542566, "volume": 1229385.0}, {"date": "2001-08-07", "close": 4.02440872, "volume": 332125.0}, {"date": "2001-08-08", "close": 4.1762732, "volume": 440689.0}, {"date": "2001-08-09", "close": 4.06237484, "volume": 877514.0}, {"date": "2001-08-10", "close": 4.05288331, "volume": 630802.0}, {"date": "2001-08-13", "close": 4.03390025, "volume": 390113.0}, {"date": "2001-08-14", "close": 4.0813579, "volume": 383506.0}, {"date": "2001-08-15", "close": 4.039595168, "volume": 251543.0}, {"date": "2001-08-16", "close": 3.92000189, "volume": 211239.0}, {"date": "2001-08-17", "close": 4.01491719, "volume": 126476.0}, {"date": "2001-08-20", "close": 3.92949342, "volume": 717473.0}, {"date": "2001-08-21", "close": 4.03390025, "volume": 554043.0}, {"date": "2001-08-22", "close": 4.06237484, "volume": 1842186.0}, {"date": "2001-08-23", "close": 4.12881555, "volume": 1085960.0}, {"date": "2001-08-24", "close": 4.10034096, "volume": 530943.0}, {"date": "2001-08-27", "close": 4.12881555, "volume": 500772.0}, {"date": "2001-08-28", "close": 4.11932402, "volume": 239447.0}, {"date": "2001-08-29", "close": 4.0813579, "volume": 507006.0}, {"date": "2001-08-30", "close": 4.13830708, "volume": 1328972.0}, {"date": "2001-08-31", "close": 4.0813579, "volume": 1002263.0}, {"date": "2001-09-03", "close": 4.12881555, "volume": 1378722.0}, {"date": "2001-09-04", "close": 4.14779861, "volume": 1686368.0}, {"date": "2001-09-05", "close": 4.087052818, "volume": 527419.0}, {"date": "2001-09-06", "close": 4.00542566, "volume": 1066368.0}, {"date": "2001-09-10", "close": 4.025357873, "volume": 2356844.0}, {"date": "2001-09-11", "close": 4.11932402, "volume": 1413964.0}, {"date": "2001-09-12", "close": 4.02440872, "volume": 545819.0}, {"date": "2001-09-13", "close": 4.10034096, "volume": 894530.0}, {"date": "2001-09-14", "close": 4.18576473, "volume": 489118.0}, {"date": "2001-09-17", "close": 4.03390025, "volume": 885010.0}, {"date": "2001-09-18", "close": 4.10034096, "volume": 888015.0}, {"date": "2001-09-19", "close": 4.130713856, "volume": 1892502.0}, {"date": "2001-09-20", "close": 4.15729014, "volume": 981532.0}, {"date": "2001-09-21", "close": 4.218035932, "volume": 691628.0}, {"date": "2001-09-24", "close": 4.12881555, "volume": 650261.0}, {"date": "2001-09-25", "close": 4.170578282, "volume": 959094.0}, {"date": "2001-09-26", "close": 4.124069785, "volume": 1545979.0}, {"date": "2001-09-27", "close": 4.1762732, "volume": 311899.0}, {"date": "2001-09-28", "close": 4.24271391, "volume": 1906962.0}, {"date": "2001-10-01", "close": 4.2711885, "volume": 419299.0}, {"date": "2001-10-02", "close": 4.253154593, "volume": 506459.0}, {"date": "2001-10-03", "close": 4.2711885, "volume": 661700.0}, {"date": "2001-10-04", "close": 4.24271391, "volume": 413456.0}, {"date": "2001-10-05", "close": 4.26169697, "volume": 591118.0}, {"date": "2001-10-08", "close": 4.18576473, "volume": 1257300.0}, {"date": "2001-10-09", "close": 4.09084943, "volume": 964628.0}, {"date": "2001-10-10", "close": 4.23322238, "volume": 487466.0}, {"date": "2001-10-11", "close": 4.0813579, "volume": 640804.0}, {"date": "2001-10-12", "close": 4.107934184, "volume": 1110328.0}, {"date": "2001-10-15", "close": 4.156340987, "volume": 474730.0}, {"date": "2001-10-16", "close": 4.18576473, "volume": 219445.0}, {"date": "2001-10-17", "close": 4.205696943, "volume": 431580.0}, {"date": "2001-10-18", "close": 4.1762732, "volume": 325329.0}, {"date": "2001-10-19", "close": 4.14779861, "volume": 151292.0}, {"date": "2001-10-22", "close": 4.24271391, "volume": 342004.0}, {"date": "2001-10-23", "close": 4.14779861, "volume": 481997.0}, {"date": "2001-10-24", "close": 4.14779861, "volume": 708691.0}, {"date": "2001-10-25", "close": 4.19525626, "volume": 276069.0}, {"date": "2001-10-26", "close": 4.23322238, "volume": 456655.0}, {"date": "2001-10-29", "close": 4.207595249, "volume": 457361.0}, {"date": "2001-10-30", "close": 4.2711885, "volume": 245846.0}, {"date": "2001-10-31", "close": 4.278781724, "volume": 601862.0}, {"date": "2001-11-01", "close": 4.31864615, "volume": 506026.0}, {"date": "2001-11-02", "close": 4.38508686, "volume": 950762.0}, {"date": "2001-11-05", "close": 4.42305298, "volume": 1219353.0}, {"date": "2001-11-06", "close": 4.517019127, "volume": 1712128.0}, {"date": "2001-11-07", "close": 4.554036094, "volume": 1523279.0}, {"date": "2001-11-08", "close": 4.5559344, "volume": 1188490.0}, {"date": "2001-11-09", "close": 4.39457839, "volume": 397079.0}, {"date": "2001-11-12", "close": 4.38508686, "volume": 259344.0}, {"date": "2001-11-13", "close": 4.30915462, "volume": 373284.0}, {"date": "2001-11-14", "close": 4.38508686, "volume": 430248.0}, {"date": "2001-11-15", "close": 4.41356145, "volume": 2785527.0}, {"date": "2001-11-16", "close": 4.4610191, "volume": 4088375.0}, {"date": "2001-11-19", "close": 4.4610191, "volume": 969986.0}, {"date": "2001-11-20", "close": 4.4610191, "volume": 814681.0}, {"date": "2001-11-21", "close": 4.3661038, "volume": 413353.0}, {"date": "2001-11-22", "close": 4.44203604, "volume": 540747.0}, {"date": "2001-11-23", "close": 4.48000216, "volume": 265522.0}, {"date": "2001-11-26", "close": 4.3661038, "volume": 491083.0}, {"date": "2001-11-27", "close": 4.33762921, "volume": 647341.0}, {"date": "2001-11-28", "close": 4.3661038, "volume": 433856.0}, {"date": "2001-11-29", "close": 4.41356145, "volume": 1049451.0}, {"date": "2001-11-30", "close": 4.43254451, "volume": 1212213.0}, {"date": "2001-12-03", "close": 4.28068003, "volume": 1310303.0}, {"date": "2001-12-04", "close": 4.37559533, "volume": 2763448.0}, {"date": "2001-12-05", "close": 4.35661227, "volume": 1601878.0}, {"date": "2001-12-06", "close": 4.244612216, "volume": 1432268.0}, {"date": "2001-12-07", "close": 4.25220544, "volume": 1551619.0}, {"date": "2001-12-10", "close": 4.18576473, "volume": 999394.0}, {"date": "2001-12-11", "close": 4.19525626, "volume": 1154812.0}, {"date": "2001-12-12", "close": 4.12881555, "volume": 1254550.0}, {"date": "2001-12-13", "close": 4.11932402, "volume": 970075.0}, {"date": "2001-12-14", "close": 4.0813579, "volume": 405790.0}, {"date": "2001-12-17", "close": 4.09084943, "volume": 973835.0}, {"date": "2001-12-18", "close": 3.99593413, "volume": 1054643.0}, {"date": "2002-01-07", "close": 4.10034096, "volume": 521254.0}, {"date": "2002-01-08", "close": 4.03390025, "volume": 1410140.0}, {"date": "2002-01-09", "close": 4.07186637, "volume": 856696.0}, {"date": "2002-01-10", "close": 4.041493474, "volume": 317847.0}, {"date": "2002-01-11", "close": 3.9864426, "volume": 1237933.0}, {"date": "2002-01-14", "close": 3.96745954, "volume": 2591011.0}, {"date": "2002-01-15", "close": 3.95796801, "volume": 2010930.0}, {"date": "2002-01-16", "close": 4.05288331, "volume": 1093661.0}, {"date": "2002-01-17", "close": 4.02440872, "volume": 2596204.0}, {"date": "2002-01-18", "close": 3.94847648, "volume": 1217515.0}, {"date": "2002-01-21", "close": 3.9864426, "volume": 1340283.0}, {"date": "2002-01-22", "close": 4.03390025, "volume": 1946978.0}, {"date": "2002-01-23", "close": 4.04339178, "volume": 261679.0}, {"date": "2002-01-24", "close": 4.12881555, "volume": 439633.0}, {"date": "2002-01-25", "close": 4.04339178, "volume": 726380.0}, {"date": "2002-01-29", "close": 4.06237484, "volume": 2542019.0}, {"date": "2002-01-30", "close": 4.07186637, "volume": 1467752.0}, {"date": "2002-01-31", "close": 4.066171452, "volume": 1146898.0}, {"date": "2002-02-01", "close": 3.9864426, "volume": 1278612.0}, {"date": "2002-02-04", "close": 4.00542566, "volume": 358970.0}, {"date": "2002-02-05", "close": 4.0813579, "volume": 1904094.0}, {"date": "2002-02-06", "close": 3.985493447, "volume": 1220836.0}, {"date": "2002-02-07", "close": 3.9864426, "volume": 859839.0}, {"date": "2002-02-08", "close": 3.93898495, "volume": 659447.0}, {"date": "2002-02-11", "close": 4.001629048, "volume": 852612.0}, {"date": "2002-02-12", "close": 4.04339178, "volume": 331466.0}, {"date": "2002-02-13", "close": 4.06237484, "volume": 782273.0}, {"date": "2002-02-14", "close": 3.993086671, "volume": 203450.0}, {"date": "2002-02-15", "close": 3.94847648, "volume": 2058446.0}, {"date": "2002-02-18", "close": 3.94847648, "volume": 1179818.0}, {"date": "2002-02-19", "close": 3.93898495, "volume": 2029084.0}, {"date": "2002-02-20", "close": 3.84406965, "volume": 975297.0}, {"date": "2002-02-21", "close": 3.87254424, "volume": 2400442.0}, {"date": "2002-02-22", "close": 3.796612, "volume": 610777.0}, {"date": "2002-02-25", "close": 3.75864588, "volume": 721607.0}, {"date": "2002-02-26", "close": 3.84406965, "volume": 1297716.0}, {"date": "2002-02-27", "close": 3.81559506, "volume": 1159160.0}, {"date": "2002-02-28", "close": 3.83457812, "volume": 653236.0}, {"date": "2002-03-01", "close": 3.796612, "volume": 280968.0}, {"date": "2002-03-04", "close": 3.78712047, "volume": 2985470.0}, {"date": "2002-03-05", "close": 3.796612, "volume": 3493498.0}, {"date": "2002-03-06", "close": 3.74915435, "volume": 4345012.0}, {"date": "2002-03-07", "close": 3.87254424, "volume": 2910723.0}, {"date": "2002-03-08", "close": 3.87254424, "volume": 422968.0}, {"date": "2002-03-11", "close": 3.796612, "volume": 754674.0}, {"date": "2002-03-12", "close": 3.74915435, "volume": 516086.0}, {"date": "2002-03-13", "close": 3.7016967, "volume": 761017.0}, {"date": "2002-03-14", "close": 3.76813741, "volume": 1928008.0}, {"date": "2002-03-15", "close": 3.683662793, "volume": 1969545.0}, {"date": "2002-03-18", "close": 3.73966282, "volume": 500829.0}, {"date": "2002-03-19", "close": 3.7016967, "volume": 344340.0}, {"date": "2002-03-20", "close": 3.73017129, "volume": 392963.0}, {"date": "2002-03-21", "close": 3.71118823, "volume": 668490.0}, {"date": "2002-03-22", "close": 3.65423905, "volume": 950513.0}, {"date": "2002-03-25", "close": 3.57830681, "volume": 608986.0}, {"date": "2002-03-26", "close": 3.73966282, "volume": 1427059.0}, {"date": "2002-03-27", "close": 3.73966282, "volume": 1240374.0}, {"date": "2002-03-28", "close": 3.796612, "volume": 3511082.0}, {"date": "2002-04-02", "close": 3.78712047, "volume": 985348.0}, {"date": "2002-04-03", "close": 3.796612, "volume": 1641733.0}, {"date": "2002-04-04", "close": 3.86305271, "volume": 2875213.0}, {"date": "2002-04-05", "close": 3.81559506, "volume": 838274.0}, {"date": "2002-04-08", "close": 3.796612, "volume": 460058.0}, {"date": "2002-04-09", "close": 3.82508659, "volume": 1692123.0}, {"date": "2002-04-10", "close": 3.85356118, "volume": 514213.0}, {"date": "2002-04-11", "close": 3.84406965, "volume": 721146.0}, {"date": "2002-04-12", "close": 3.84406965, "volume": 543716.0}, {"date": "2002-04-15", "close": 3.8915273, "volume": 803063.0}, {"date": "2002-04-16", "close": 4.02440872, "volume": 1357039.0}, {"date": "2002-04-17", "close": 3.94847648, "volume": 678959.0}, {"date": "2002-04-18", "close": 4.01491719, "volume": 697314.0}, {"date": "2002-04-19", "close": 4.01491719, "volume": 405546.0}, {"date": "2002-04-22", "close": 3.94847648, "volume": 524941.0}, {"date": "2002-04-23", "close": 4.04339178, "volume": 1404782.0}, {"date": "2002-04-24", "close": 4.11932402, "volume": 1978409.0}, {"date": "2002-04-26", "close": 4.1762732, "volume": 984595.0}, {"date": "2002-04-29", "close": 4.0813579, "volume": 2668135.0}, {"date": "2002-04-30", "close": 4.0813579, "volume": 2793475.0}, {"date": "2002-05-01", "close": 4.14779861, "volume": 1513674.0}, {"date": "2002-05-02", "close": 4.25220544, "volume": 2535698.0}, {"date": "2002-05-03", "close": 4.24271391, "volume": 1421936.0}, {"date": "2002-05-06", "close": 4.30915462, "volume": 1466373.0}, {"date": "2002-05-07", "close": 4.34712074, "volume": 1223293.0}, {"date": "2002-05-08", "close": 4.29017156, "volume": 449645.0}, {"date": "2002-05-09", "close": 4.12881555, "volume": 1434987.0}, {"date": "2002-05-10", "close": 4.0813579, "volume": 819517.0}, {"date": "2002-05-13", "close": 4.03390025, "volume": 488607.0}, {"date": "2002-05-14", "close": 4.06237484, "volume": 115959.0}, {"date": "2002-05-15", "close": 4.12881555, "volume": 4365869.0}, {"date": "2002-05-16", "close": 4.20474779, "volume": 1033196.0}, {"date": "2002-05-17", "close": 4.20474779, "volume": 162464.0}, {"date": "2002-05-20", "close": 4.1762732, "volume": 539765.0}, {"date": "2002-05-21", "close": 4.0813579, "volume": 377542.0}, {"date": "2002-05-22", "close": 4.1762732, "volume": 553968.0}, {"date": "2002-05-23", "close": 4.14779861, "volume": 649392.0}, {"date": "2002-05-24", "close": 4.22373085, "volume": 418707.0}, {"date": "2002-05-27", "close": 4.1762732, "volume": 965355.0}, {"date": "2002-05-28", "close": 4.15729014, "volume": 230712.0}, {"date": "2002-05-29", "close": 4.12881555, "volume": 1097999.0}, {"date": "2002-05-30", "close": 4.14779861, "volume": 616992.0}, {"date": "2002-05-31", "close": 4.19525626, "volume": 796337.0}, {"date": "2002-06-03", "close": 4.2711885, "volume": 847314.0}, {"date": "2002-06-04", "close": 4.09084943, "volume": 765425.0}, {"date": "2002-06-05", "close": 3.9864426, "volume": 4632752.0}, {"date": "2002-06-06", "close": 3.92949342, "volume": 2770436.0}, {"date": "2002-06-07", "close": 3.8915273, "volume": 2139840.0}, {"date": "2002-06-11", "close": 3.91051036, "volume": 844145.0}, {"date": "2002-06-12", "close": 3.93898495, "volume": 698956.0}, {"date": "2002-06-13", "close": 3.91051036, "volume": 1907451.0}, {"date": "2002-06-14", "close": 3.92000189, "volume": 633738.0}, {"date": "2002-06-17", "close": 3.85356118, "volume": 330932.0}, {"date": "2002-06-18", "close": 3.86305271, "volume": 704731.0}, {"date": "2002-06-19", "close": 3.796612, "volume": 540255.0}, {"date": "2002-06-20", "close": 3.82508659, "volume": 509901.0}, {"date": "2002-06-21", "close": 3.91051036, "volume": 485640.0}, {"date": "2002-06-24", "close": 3.99593413, "volume": 980060.0}, {"date": "2002-06-25", "close": 3.91051036, "volume": 1212289.0}, {"date": "2002-06-26", "close": 3.8915273, "volume": 710048.0}, {"date": "2002-06-27", "close": 4.04339178, "volume": 440804.0}, {"date": "2002-06-28", "close": 3.9864426, "volume": 2720500.0}, {"date": "2002-07-01", "close": 3.96745954, "volume": 366190.0}, {"date": "2002-07-02", "close": 3.88203577, "volume": 1723057.0}, {"date": "2002-07-03", "close": 3.84406965, "volume": 942857.0}, {"date": "2002-07-04", "close": 3.87254424, "volume": 2968925.0}, {"date": "2002-07-05", "close": 3.796612, "volume": 1268683.0}, {"date": "2002-07-08", "close": 3.81559506, "volume": 664799.0}, {"date": "2002-07-09", "close": 3.80610353, "volume": 2582566.0}, {"date": "2002-07-10", "close": 3.74915435, "volume": 2211285.0}, {"date": "2002-07-11", "close": 3.75864588, "volume": 5161135.0}, {"date": "2002-07-12", "close": 3.77762894, "volume": 1049824.0}, {"date": "2002-07-15", "close": 3.82508659, "volume": 1858136.0}, {"date": "2002-07-16", "close": 3.77762894, "volume": 3194674.0}, {"date": "2002-07-17", "close": 3.73966282, "volume": 1787774.0}, {"date": "2002-07-18", "close": 3.68271364, "volume": 1510800.0}, {"date": "2002-07-19", "close": 3.64474752, "volume": 1169578.0}, {"date": "2002-07-22", "close": 3.62576446, "volume": 774955.0}, {"date": "2002-07-23", "close": 3.53084916, "volume": 1142565.0}, {"date": "2002-07-24", "close": 3.42644233, "volume": 1530448.0}, {"date": "2002-07-25", "close": 3.56881528, "volume": 1287838.0}, {"date": "2002-07-26", "close": 3.53084916, "volume": 1042544.0}, {"date": "2002-07-29", "close": 3.62576446, "volume": 351300.0}, {"date": "2002-07-30", "close": 3.6067814, "volume": 1770272.0}, {"date": "2002-07-31", "close": 3.6067814, "volume": 589511.0}, {"date": "2002-08-01", "close": 3.5118661, "volume": 557417.0}, {"date": "2002-08-02", "close": 3.6067814, "volume": 321944.0}, {"date": "2002-08-05", "close": 3.48339151, "volume": 295472.0}, {"date": "2002-08-06", "close": 3.54983222, "volume": 1251112.0}, {"date": "2002-08-07", "close": 3.5118661, "volume": 1399023.0}, {"date": "2002-08-08", "close": 3.65423905, "volume": 672010.0}, {"date": "2002-08-09", "close": 3.68271364, "volume": 647031.0}, {"date": "2002-08-12", "close": 3.7016967, "volume": 635949.0}, {"date": "2002-08-13", "close": 3.65423905, "volume": 1632285.0}, {"date": "2002-08-14", "close": 3.55932375, "volume": 579460.0}, {"date": "2002-08-15", "close": 3.56881528, "volume": 1034164.0}, {"date": "2002-08-16", "close": 3.73017129, "volume": 527540.0}, {"date": "2002-08-19", "close": 3.73966282, "volume": 411963.0}, {"date": "2002-08-20", "close": 3.76813741, "volume": 524775.0}, {"date": "2002-08-21", "close": 3.81559506, "volume": 159682.0}, {"date": "2002-08-22", "close": 3.77762894, "volume": 456796.0}, {"date": "2002-08-23", "close": 3.75864588, "volume": 399097.0}, {"date": "2002-08-26", "close": 3.84406965, "volume": 148567.0}, {"date": "2002-08-27", "close": 3.81559506, "volume": 408920.0}, {"date": "2002-08-28", "close": 3.83457812, "volume": 264054.0}, {"date": "2002-08-29", "close": 3.82508659, "volume": 2073226.0}, {"date": "2002-08-30", "close": 3.83457812, "volume": 880130.0}, {"date": "2002-09-02", "close": 3.75864588, "volume": 647864.0}, {"date": "2002-09-03", "close": 3.83457812, "volume": 144237.0}, {"date": "2002-09-04", "close": 3.86305271, "volume": 957895.0}, {"date": "2002-09-05", "close": 3.796612, "volume": 441052.0}, {"date": "2002-09-06", "close": 3.73966282, "volume": 361576.0}, {"date": "2002-09-09", "close": 3.81559506, "volume": 114817.0}, {"date": "2002-09-10", "close": 3.7016967, "volume": 765101.0}, {"date": "2002-09-11", "close": 3.75864588, "volume": 156514.0}, {"date": "2002-09-12", "close": 3.72067976, "volume": 956871.0}, {"date": "2002-09-13", "close": 3.7016967, "volume": 1142973.0}, {"date": "2002-09-16", "close": 3.67322211, "volume": 508695.0}, {"date": "2002-09-17", "close": 3.74915435, "volume": 1459233.0}, {"date": "2002-09-18", "close": 3.69220517, "volume": 1065367.0}, {"date": "2002-09-19", "close": 3.72067976, "volume": 1729590.0}, {"date": "2002-09-20", "close": 3.7016967, "volume": 307053.0}, {"date": "2002-09-23", "close": 3.72067976, "volume": 626571.0}, {"date": "2002-09-24", "close": 3.69220517, "volume": 524543.0}, {"date": "2002-09-25", "close": 3.66373058, "volume": 1843874.0}, {"date": "2002-09-26", "close": 3.66373058, "volume": 422930.0}, {"date": "2002-09-27", "close": 3.7016967, "volume": 635962.0}, {"date": "2002-09-30", "close": 3.66373058, "volume": 1408403.0}, {"date": "2002-10-01", "close": 3.73017129, "volume": 1113187.0}, {"date": "2002-10-02", "close": 3.71118823, "volume": 1890091.0}, {"date": "2002-10-03", "close": 3.64474752, "volume": 1073124.0}, {"date": "2002-10-04", "close": 3.59728987, "volume": 860342.0}, {"date": "2002-10-07", "close": 3.55932375, "volume": 133417.0}, {"date": "2002-10-08", "close": 3.6067814, "volume": 625903.0}, {"date": "2002-10-09", "close": 3.64474752, "volume": 1018698.0}, {"date": "2002-10-10", "close": 3.7016967, "volume": 1010755.0}, {"date": "2002-10-11", "close": 3.71118823, "volume": 917859.0}, {"date": "2002-10-14", "close": 3.7016967, "volume": 233469.0}, {"date": "2002-10-15", "close": 3.71118823, "volume": 196854.0}, {"date": "2002-10-16", "close": 3.69220517, "volume": 1568733.0}, {"date": "2002-10-17", "close": 3.65423905, "volume": 1023841.0}, {"date": "2002-10-18", "close": 3.54983222, "volume": 2051483.0}, {"date": "2002-10-21", "close": 3.54983222, "volume": 318229.0}, {"date": "2002-10-22", "close": 3.59728987, "volume": 1343858.0}, {"date": "2002-10-23", "close": 3.6067814, "volume": 365581.0}, {"date": "2002-10-24", "close": 3.54034069, "volume": 846141.0}, {"date": "2002-10-25", "close": 3.59728987, "volume": 1162719.0}, {"date": "2002-10-28", "close": 3.59728987, "volume": 588380.0}, {"date": "2002-10-29", "close": 3.796612, "volume": 1530424.0}, {"date": "2002-10-30", "close": 3.74915435, "volume": 1225847.0}, {"date": "2002-10-31", "close": 3.74915435, "volume": 1072241.0}, {"date": "2002-11-01", "close": 3.74915435, "volume": 214460.0}, {"date": "2002-11-04", "close": 3.796612, "volume": 506662.0}, {"date": "2002-11-05", "close": 3.796612, "volume": 343911.0}, {"date": "2002-11-06", "close": 3.84406965, "volume": 776959.0}, {"date": "2002-11-07", "close": 3.81559506, "volume": 567530.0}, {"date": "2002-11-08", "close": 3.83457812, "volume": 3712011.0}, {"date": "2002-11-11", "close": 3.74915435, "volume": 13581085.0}, {"date": "2002-11-12", "close": 3.81559506, "volume": 2581367.0}, {"date": "2002-11-13", "close": 3.78712047, "volume": 992540.0}, {"date": "2002-11-14", "close": 3.76813741, "volume": 227779.0}, {"date": "2002-11-15", "close": 3.796612, "volume": 494368.0}, {"date": "2002-11-18", "close": 3.72067976, "volume": 627826.0}, {"date": "2002-11-19", "close": 3.68271364, "volume": 498045.0}, {"date": "2002-11-20", "close": 3.69220517, "volume": 354199.0}, {"date": "2002-11-21", "close": 3.71118823, "volume": 2068044.0}, {"date": "2002-11-22", "close": 3.69220517, "volume": 2503952.0}, {"date": "2002-11-25", "close": 3.64474752, "volume": 627908.0}, {"date": "2002-11-26", "close": 3.68271364, "volume": 650023.0}, {"date": "2002-11-27", "close": 3.72067976, "volume": 832927.0}, {"date": "2002-11-28", "close": 3.81559506, "volume": 789321.0}, {"date": "2002-11-29", "close": 3.8915273, "volume": 1141864.0}, {"date": "2002-12-02", "close": 3.8915273, "volume": 3855461.0}, {"date": "2002-12-03", "close": 3.85356118, "volume": 1007475.0}, {"date": "2002-12-04", "close": 3.796612, "volume": 909471.0}, {"date": "2002-12-05", "close": 3.77762894, "volume": 314831.0}, {"date": "2002-12-06", "close": 3.73966282, "volume": 918213.0}, {"date": "2002-12-09", "close": 3.73966282, "volume": 576772.0}, {"date": "2002-12-10", "close": 3.73017129, "volume": 1006575.0}, {"date": "2002-12-11", "close": 3.62576446, "volume": 1778791.0}, {"date": "2002-12-12", "close": 3.68271364, "volume": 1637525.0}, {"date": "2002-12-13", "close": 3.6067814, "volume": 1897132.0}, {"date": "2002-12-16", "close": 3.69220517, "volume": 612436.0}, {"date": "2002-12-17", "close": 3.67322211, "volume": 746753.0}, {"date": "2002-12-18", "close": 3.69220517, "volume": 725439.0}, {"date": "2002-12-19", "close": 3.72067976, "volume": 2204836.0}, {"date": "2002-12-20", "close": 3.68271364, "volume": 537102.0}, {"date": "2002-12-23", "close": 3.74915435, "volume": 328242.0}, {"date": "2002-12-24", "close": 3.75864588, "volume": 144892.0}, {"date": "2002-12-27", "close": 3.72067976, "volume": 5652.0}, {"date": "2002-12-30", "close": 3.74915435, "volume": 173656.0}, {"date": "2002-12-31", "close": 3.81559506, "volume": 549564.0}, {"date": "2003-01-02", "close": 3.796612, "volume": 300300.0}, {"date": "2003-01-03", "close": 3.81559506, "volume": 239580.0}, {"date": "2003-01-06", "close": 3.87254424, "volume": 272996.0}, {"date": "2003-01-07", "close": 3.8915273, "volume": 479304.0}, {"date": "2003-01-08", "close": 3.93898495, "volume": 3018633.0}, {"date": "2003-01-09", "close": 3.94847648, "volume": 1092005.0}, {"date": "2003-01-10", "close": 3.95796801, "volume": 537392.0}, {"date": "2003-01-13", "close": 3.99593413, "volume": 1267194.0}, {"date": "2003-01-14", "close": 3.92000189, "volume": 1688357.0}, {"date": "2003-01-15", "close": 3.85356118, "volume": 589332.0}, {"date": "2003-01-16", "close": 3.84406965, "volume": 378510.0}, {"date": "2003-01-17", "close": 3.81559506, "volume": 258527.0}, {"date": "2003-01-20", "close": 3.82508659, "volume": 520101.0}, {"date": "2003-01-21", "close": 3.82508659, "volume": 606540.0}, {"date": "2003-01-22", "close": 3.80610353, "volume": 646571.0}, {"date": "2003-01-23", "close": 3.86305271, "volume": 3895524.0}, {"date": "2003-01-24", "close": 3.83457812, "volume": 1162783.0}, {"date": "2003-01-28", "close": 3.796612, "volume": 469889.0}, {"date": "2003-01-29", "close": 3.80610353, "volume": 535134.0}, {"date": "2003-01-30", "close": 3.82508659, "volume": 632095.0}, {"date": "2003-01-31", "close": 3.91051036, "volume": 818478.0}, {"date": "2003-02-03", "close": 3.83457812, "volume": 304200.0}, {"date": "2003-02-04", "close": 3.796612, "volume": 1048915.0}, {"date": "2003-02-05", "close": 3.88203577, "volume": 790611.0}, {"date": "2003-02-06", "close": 3.796612, "volume": 889580.0}, {"date": "2003-02-07", "close": 3.88203577, "volume": 1078715.0}, {"date": "2003-02-10", "close": 3.85356118, "volume": 608283.0}, {"date": "2003-02-11", "close": 3.90101883, "volume": 1675364.0}, {"date": "2003-02-12", "close": 3.92000189, "volume": 12051781.0}, {"date": "2003-02-13", "close": 3.92949342, "volume": 1069350.0}, {"date": "2003-02-14", "close": 3.8915273, "volume": 1473879.0}, {"date": "2003-02-17", "close": 3.96745954, "volume": 2717205.0}, {"date": "2003-02-18", "close": 4.01491719, "volume": 1499073.0}, {"date": "2003-02-19", "close": 4.06237484, "volume": 7140083.0}, {"date": "2003-02-20", "close": 4.03390025, "volume": 509554.0}, {"date": "2003-02-21", "close": 3.99593413, "volume": 819674.0}, {"date": "2003-02-24", "close": 4.03390025, "volume": 232955.0}, {"date": "2003-02-25", "close": 3.93898495, "volume": 1969725.0}, {"date": "2003-02-26", "close": 4.10983249, "volume": 1572871.0}, {"date": "2003-02-27", "close": 4.03390025, "volume": 3227535.0}, {"date": "2003-02-28", "close": 4.03390025, "volume": 2283392.0}, {"date": "2003-03-03", "close": 3.93898495, "volume": 7182800.0}, {"date": "2003-03-04", "close": 3.99593413, "volume": 1039886.0}, {"date": "2003-03-05", "close": 3.9864426, "volume": 731195.0}, {"date": "2003-03-06", "close": 3.93898495, "volume": 2068544.0}, {"date": "2003-03-07", "close": 3.96745954, "volume": 1001087.0}, {"date": "2003-03-10", "close": 4.04339178, "volume": 658514.0}, {"date": "2003-03-11", "close": 3.99593413, "volume": 4164059.0}, {"date": "2003-03-12", "close": 4.02440872, "volume": 850191.0}, {"date": "2003-03-13", "close": 3.99593413, "volume": 1206378.0}, {"date": "2003-03-14", "close": 3.9864426, "volume": 524857.0}, {"date": "2003-03-17", "close": 3.97695107, "volume": 865344.0}, {"date": "2003-03-18", "close": 3.96745954, "volume": 1825383.0}, {"date": "2003-03-19", "close": 3.92000189, "volume": 729533.0}, {"date": "2003-03-20", "close": 3.92000189, "volume": 1303129.0}, {"date": "2003-03-21", "close": 3.93898495, "volume": 778667.0}, {"date": "2003-03-24", "close": 3.94847648, "volume": 2237285.0}, {"date": "2003-03-25", "close": 3.96745954, "volume": 814554.0}, {"date": "2003-03-26", "close": 4.01491719, "volume": 641821.0}, {"date": "2003-03-27", "close": 4.07186637, "volume": 2904385.0}, {"date": "2003-03-28", "close": 4.10034096, "volume": 1061793.0}, {"date": "2003-03-31", "close": 4.14779861, "volume": 4515087.0}, {"date": "2003-04-01", "close": 4.16678167, "volume": 1078683.0}, {"date": "2003-04-02", "close": 4.1762732, "volume": 1417713.0}, {"date": "2003-04-03", "close": 4.10034096, "volume": 437118.0}, {"date": "2003-04-04", "close": 4.12881555, "volume": 1754529.0}, {"date": "2003-04-07", "close": 4.13830708, "volume": 1418720.0}, {"date": "2003-04-08", "close": 4.09084943, "volume": 3181381.0}, {"date": "2003-04-09", "close": 4.12881555, "volume": 701340.0}, {"date": "2003-04-10", "close": 4.19525626, "volume": 1583572.0}, {"date": "2003-04-11", "close": 4.25220544, "volume": 2528512.0}, {"date": "2003-04-14", "close": 4.21423932, "volume": 717949.0}, {"date": "2003-04-15", "close": 4.2711885, "volume": 1555112.0}, {"date": "2003-04-16", "close": 4.29966309, "volume": 2103553.0}, {"date": "2003-04-17", "close": 4.29017156, "volume": 446170.0}, {"date": "2003-04-22", "close": 4.3661038, "volume": 698192.0}, {"date": "2003-04-23", "close": 4.44203604, "volume": 1227147.0}, {"date": "2003-04-24", "close": 4.43254451, "volume": 3163459.0}, {"date": "2003-04-28", "close": 4.43254451, "volume": 3541872.0}, {"date": "2003-04-29", "close": 4.42305298, "volume": 2433548.0}, {"date": "2003-04-30", "close": 4.48000216, "volume": 2536417.0}, {"date": "2003-05-01", "close": 4.45152757, "volume": 2087877.0}, {"date": "2003-05-02", "close": 4.47051063, "volume": 1286758.0}, {"date": "2003-05-05", "close": 4.4610191, "volume": 1197818.0}, {"date": "2003-05-06", "close": 4.44203604, "volume": 1482611.0}, {"date": "2003-05-07", "close": 4.45152757, "volume": 2831275.0}, {"date": "2003-05-08", "close": 4.44203604, "volume": 4644694.0}, {"date": "2003-05-09", "close": 4.47051063, "volume": 1190111.0}, {"date": "2003-05-12", "close": 4.33762921, "volume": 1721793.0}, {"date": "2003-05-13", "close": 4.3661038, "volume": 2012604.0}, {"date": "2003-05-14", "close": 4.4610191, "volume": 661267.0}, {"date": "2003-05-15", "close": 4.47051063, "volume": 729598.0}, {"date": "2003-05-16", "close": 4.43254451, "volume": 753514.0}, {"date": "2003-05-19", "close": 4.56542593, "volume": 1195802.0}, {"date": "2003-05-20", "close": 4.62237511, "volume": 1708936.0}, {"date": "2003-05-21", "close": 4.62237511, "volume": 1387541.0}, {"date": "2003-05-22", "close": 4.57491746, "volume": 1026116.0}, {"date": "2003-05-23", "close": 4.6508497, "volume": 957296.0}, {"date": "2003-05-26", "close": 4.63186664, "volume": 978519.0}, {"date": "2003-05-27", "close": 4.60339205, "volume": 1261882.0}, {"date": "2003-05-28", "close": 4.4610191, "volume": 4421417.0}, {"date": "2003-05-29", "close": 4.51796828, "volume": 2018708.0}, {"date": "2003-05-30", "close": 4.57491746, "volume": 1505812.0}, {"date": "2003-06-02", "close": 4.45152757, "volume": 816215.0}, {"date": "2003-06-03", "close": 4.43254451, "volume": 906204.0}, {"date": "2003-06-04", "close": 4.48000216, "volume": 730401.0}, {"date": "2003-06-05", "close": 4.50847675, "volume": 1890880.0}, {"date": "2003-06-06", "close": 4.49898522, "volume": 363698.0}, {"date": "2003-06-10", "close": 4.53695134, "volume": 1433753.0}, {"date": "2003-06-11", "close": 4.56542593, "volume": 1470017.0}, {"date": "2003-06-12", "close": 4.58440899, "volume": 900503.0}, {"date": "2003-06-13", "close": 4.6508497, "volume": 2716592.0}, {"date": "2003-06-16", "close": 4.75525653, "volume": 2487366.0}, {"date": "2003-06-17", "close": 4.6508497, "volume": 3131663.0}, {"date": "2003-06-18", "close": 4.64135817, "volume": 1542376.0}, {"date": "2003-06-19", "close": 4.61288358, "volume": 2263354.0}, {"date": "2003-06-20", "close": 4.64135817, "volume": 1457708.0}, {"date": "2003-06-23", "close": 4.62237511, "volume": 1503494.0}, {"date": "2003-06-24", "close": 4.5559344, "volume": 2023985.0}, {"date": "2003-06-25", "close": 4.54644287, "volume": 2543196.0}, {"date": "2003-06-26", "close": 4.51796828, "volume": 1361037.0}, {"date": "2003-06-27", "close": 4.50847675, "volume": 3848161.0}, {"date": "2003-06-30", "close": 4.52745981, "volume": 1978969.0}, {"date": "2003-07-01", "close": 4.47051063, "volume": 1572664.0}, {"date": "2003-07-02", "close": 4.4610191, "volume": 1108609.0}, {"date": "2003-07-03", "close": 4.45152757, "volume": 1489502.0}, {"date": "2003-07-04", "close": 4.41356145, "volume": 1370151.0}, {"date": "2003-07-07", "close": 4.38508686, "volume": 742510.0}, {"date": "2003-07-08", "close": 4.42305298, "volume": 1422929.0}, {"date": "2003-07-09", "close": 4.35661227, "volume": 680291.0}, {"date": "2003-07-10", "close": 4.40406992, "volume": 2185485.0}, {"date": "2003-07-11", "close": 4.48000216, "volume": 1737529.0}, {"date": "2003-07-14", "close": 4.4610191, "volume": 1112690.0}, {"date": "2003-07-15", "close": 4.47051063, "volume": 1353819.0}, {"date": "2003-07-16", "close": 4.38508686, "volume": 1789001.0}, {"date": "2003-07-17", "close": 4.34712074, "volume": 4086695.0}, {"date": "2003-07-18", "close": 4.33762921, "volume": 657465.0}, {"date": "2003-07-21", "close": 4.26169697, "volume": 941957.0}, {"date": "2003-07-22", "close": 4.29966309, "volume": 741962.0}, {"date": "2003-07-23", "close": 4.26169697, "volume": 964456.0}, {"date": "2003-07-24", "close": 4.31864615, "volume": 4061621.0}, {"date": "2003-07-25", "close": 4.28068003, "volume": 2755969.0}, {"date": "2003-07-28", "close": 4.2711885, "volume": 1969730.0}, {"date": "2003-07-29", "close": 4.18576473, "volume": 2888946.0}, {"date": "2003-07-30", "close": 4.26169697, "volume": 3104929.0}, {"date": "2003-07-31", "close": 4.31864615, "volume": 2020325.0}, {"date": "2003-08-01", "close": 4.29966309, "volume": 1001493.0}, {"date": "2003-08-04", "close": 4.29017156, "volume": 639911.0}, {"date": "2003-08-05", "close": 4.23322238, "volume": 1462055.0}, {"date": "2003-08-06", "close": 4.22373085, "volume": 1222275.0}, {"date": "2003-08-07", "close": 4.24271391, "volume": 3495758.0}, {"date": "2003-08-08", "close": 4.20474779, "volume": 1119169.0}, {"date": "2003-08-11", "close": 4.19525626, "volume": 912115.0}, {"date": "2003-08-12", "close": 4.22373085, "volume": 1599567.0}, {"date": "2003-08-13", "close": 4.23322238, "volume": 1139443.0}, {"date": "2003-08-14", "close": 4.20474779, "volume": 1552474.0}, {"date": "2003-08-15", "close": 4.22373085, "volume": 1211237.0}, {"date": "2003-08-18", "close": 4.13830708, "volume": 4231138.0}, {"date": "2003-08-19", "close": 4.12881555, "volume": 2363965.0}, {"date": "2003-08-20", "close": 4.0813579, "volume": 2614957.0}, {"date": "2003-08-21", "close": 4.07186637, "volume": 2824632.0}, {"date": "2003-08-22", "close": 4.12881555, "volume": 5026292.0}, {"date": "2003-08-25", "close": 4.1762732, "volume": 1438254.0}, {"date": "2003-08-26", "close": 4.11932402, "volume": 2385358.0}, {"date": "2003-08-27", "close": 4.1762732, "volume": 1350159.0}, {"date": "2003-08-28", "close": 4.13830708, "volume": 1824381.0}, {"date": "2003-08-29", "close": 4.15729014, "volume": 2478852.0}, {"date": "2003-09-01", "close": 4.09084943, "volume": 2034868.0}, {"date": "2003-09-02", "close": 4.02440872, "volume": 1894838.0}, {"date": "2003-09-03", "close": 4.01491719, "volume": 1927304.0}, {"date": "2003-09-04", "close": 4.03390025, "volume": 1800709.0}, {"date": "2003-09-05", "close": 4.01491719, "volume": 917383.0}, {"date": "2003-09-08", "close": 4.0813579, "volume": 849803.0}, {"date": "2003-09-09", "close": 4.13830708, "volume": 1960069.0}, {"date": "2003-09-10", "close": 4.21423932, "volume": 3493574.0}, {"date": "2003-09-11", "close": 4.23322238, "volume": 2433099.0}, {"date": "2003-09-12", "close": 4.14779861, "volume": 3291930.0}, {"date": "2003-09-15", "close": 4.12881555, "volume": 1322098.0}, {"date": "2003-09-16", "close": 4.06237484, "volume": 1192159.0}, {"date": "2003-09-17", "close": 4.07186637, "volume": 2083847.0}, {"date": "2003-09-18", "close": 4.02440872, "volume": 3210743.0}, {"date": "2003-09-19", "close": 4.02440872, "volume": 2651835.0}, {"date": "2003-09-22", "close": 4.01491719, "volume": 1060974.0}, {"date": "2003-09-23", "close": 4.00542566, "volume": 1347211.0}, {"date": "2003-09-24", "close": 4.02440872, "volume": 1677896.0}, {"date": "2003-09-25", "close": 3.9864426, "volume": 2814601.0}, {"date": "2003-09-26", "close": 3.9864426, "volume": 797705.0}, {"date": "2003-09-29", "close": 4.03390025, "volume": 1057550.0}, {"date": "2003-09-30", "close": 4.05288331, "volume": 1825900.0}, {"date": "2003-10-01", "close": 4.06237484, "volume": 2956345.0}, {"date": "2003-10-02", "close": 4.10983249, "volume": 2606843.0}, {"date": "2003-10-03", "close": 4.14779861, "volume": 1672831.0}, {"date": "2003-10-06", "close": 4.10983249, "volume": 750466.0}, {"date": "2003-10-07", "close": 4.12881555, "volume": 1804959.0}, {"date": "2003-10-08", "close": 4.18576473, "volume": 3881584.0}, {"date": "2003-10-09", "close": 4.15729014, "volume": 1044253.0}, {"date": "2003-10-10", "close": 4.11932402, "volume": 1489686.0}, {"date": "2003-10-13", "close": 4.0813579, "volume": 1829431.0}, {"date": "2003-10-14", "close": 4.04339178, "volume": 2733581.0}, {"date": "2003-10-15", "close": 3.94847648, "volume": 4700634.0}, {"date": "2003-10-16", "close": 3.92000189, "volume": 3002556.0}, {"date": "2003-10-17", "close": 3.96745954, "volume": 1856093.0}, {"date": "2003-10-20", "close": 3.96745954, "volume": 1297132.0}, {"date": "2003-10-21", "close": 3.9864426, "volume": 973303.0}, {"date": "2003-10-22", "close": 3.97695107, "volume": 1418193.0}, {"date": "2003-10-23", "close": 3.95796801, "volume": 1569929.0}, {"date": "2003-10-24", "close": 4.06237484, "volume": 2321385.0}, {"date": "2003-10-27", "close": 4.01491719, "volume": 1514601.0}, {"date": "2003-10-28", "close": 3.9864426, "volume": 1495590.0}, {"date": "2003-10-29", "close": 3.97695107, "volume": 1299010.0}, {"date": "2003-10-30", "close": 3.9864426, "volume": 1341102.0}, {"date": "2003-10-31", "close": 3.94847648, "volume": 1614151.0}, {"date": "2003-11-03", "close": 3.92000189, "volume": 2516004.0}, {"date": "2003-11-04", "close": 3.91051036, "volume": 526703.0}, {"date": "2003-11-05", "close": 3.83457812, "volume": 1649675.0}, {"date": "2003-11-06", "close": 3.81559506, "volume": 1720441.0}, {"date": "2003-11-07", "close": 3.82508659, "volume": 664550.0}, {"date": "2003-11-10", "close": 3.77762894, "volume": 2408240.0}, {"date": "2003-11-11", "close": 3.88203577, "volume": 4163908.0}, {"date": "2003-11-12", "close": 3.93898495, "volume": 3690732.0}, {"date": "2003-11-13", "close": 3.93898495, "volume": 1951773.0}, {"date": "2003-11-14", "close": 3.88203577, "volume": 1976403.0}, {"date": "2003-11-17", "close": 3.90101883, "volume": 1252658.0}, {"date": "2003-11-18", "close": 3.92000189, "volume": 2901660.0}, {"date": "2003-11-19", "close": 3.91051036, "volume": 1529293.0}, {"date": "2003-11-20", "close": 3.93898495, "volume": 2854776.0}, {"date": "2003-11-21", "close": 3.94847648, "volume": 1043488.0}, {"date": "2003-11-24", "close": 3.95796801, "volume": 1223500.0}, {"date": "2003-11-25", "close": 3.9864426, "volume": 793341.0}, {"date": "2003-11-26", "close": 3.93898495, "volume": 1119326.0}, {"date": "2003-11-27", "close": 3.9864426, "volume": 1084687.0}, {"date": "2003-11-28", "close": 3.9864426, "volume": 1018738.0}, {"date": "2003-12-01", "close": 3.97695107, "volume": 1282357.0}, {"date": "2003-12-02", "close": 3.97695107, "volume": 1345311.0}, {"date": "2003-12-03", "close": 4.03390025, "volume": 724651.0}, {"date": "2003-12-04", "close": 4.03390025, "volume": 2471987.0}, {"date": "2003-12-05", "close": 4.0813579, "volume": 1473335.0}, {"date": "2003-12-08", "close": 4.10034096, "volume": 2329546.0}, {"date": "2003-12-09", "close": 4.10034096, "volume": 2430917.0}, {"date": "2003-12-10", "close": 4.09084943, "volume": 3799941.0}, {"date": "2003-12-11", "close": 4.07186637, "volume": 3073718.0}, {"date": "2003-12-12", "close": 4.05288331, "volume": 1077656.0}, {"date": "2003-12-15", "close": 4.0813579, "volume": 1486255.0}, {"date": "2003-12-16", "close": 4.07186637, "volume": 3056425.0}, {"date": "2003-12-17", "close": 4.09084943, "volume": 1566219.0}, {"date": "2003-12-18", "close": 4.09084943, "volume": 2476299.0}, {"date": "2003-12-19", "close": 4.05288331, "volume": 117732766.0}, {"date": "2003-12-22", "close": 4.06237484, "volume": 2867299.0}, {"date": "2003-12-23", "close": 4.0813579, "volume": 1065394.0}, {"date": "2003-12-24", "close": 4.10034096, "volume": 319912.0}, {"date": "2003-12-29", "close": 4.16678167, "volume": 701979.0}, {"date": "2003-12-30", "close": 4.16678167, "volume": 623555.0}, {"date": "2003-12-31", "close": 4.23322238, "volume": 922561.0}, {"date": "2004-01-02", "close": 4.19525626, "volume": 339277.0}, {"date": "2004-01-05", "close": 4.10983249, "volume": 633534.0}, {"date": "2004-01-06", "close": 4.07186637, "volume": 1246870.0}, {"date": "2004-01-07", "close": 4.07186637, "volume": 2365537.0}, {"date": "2004-01-08", "close": 4.07186637, "volume": 1113907.0}, {"date": "2004-01-09", "close": 4.11932402, "volume": 4811544.0}, {"date": "2004-01-12", "close": 4.10034096, "volume": 1228501.0}, {"date": "2004-01-13", "close": 4.10034096, "volume": 2730689.0}, {"date": "2004-01-14", "close": 4.13830708, "volume": 2499083.0}, {"date": "2004-01-15", "close": 4.16678167, "volume": 2415832.0}, {"date": "2004-01-16", "close": 4.20474779, "volume": 1575862.0}, {"date": "2004-01-19", "close": 4.22373085, "volume": 2561093.0}, {"date": "2004-01-20", "close": 4.22373085, "volume": 979230.0}, {"date": "2004-01-21", "close": 4.22373085, "volume": 1906544.0}, {"date": "2004-01-22", "close": 4.26169697, "volume": 613686.0}, {"date": "2004-01-23", "close": 4.31864615, "volume": 1111036.0}, {"date": "2004-01-27", "close": 4.31864615, "volume": 4380575.0}, {"date": "2004-01-28", "close": 4.26169697, "volume": 1402992.0}, {"date": "2004-01-29", "close": 4.22373085, "volume": 1674836.0}, {"date": "2004-01-30", "close": 4.22373085, "volume": 2725290.0}, {"date": "2004-02-02", "close": 4.15729014, "volume": 2503392.0}, {"date": "2004-02-03", "close": 4.16678167, "volume": 2231785.0}, {"date": "2004-02-04", "close": 4.20474779, "volume": 1427787.0}, {"date": "2004-02-05", "close": 4.1762732, "volume": 1216685.0}, {"date": "2004-02-06", "close": 4.15729014, "volume": 1385467.0}, {"date": "2004-02-09", "close": 4.15729014, "volume": 1084126.0}, {"date": "2004-02-10", "close": 4.13830708, "volume": 928751.0}, {"date": "2004-02-11", "close": 4.12881555, "volume": 1181959.0}, {"date": "2004-02-12", "close": 4.05288331, "volume": 3187707.0}, {"date": "2004-02-13", "close": 4.10983249, "volume": 1522373.0}, {"date": "2004-02-16", "close": 4.12881555, "volume": 1412181.0}, {"date": "2004-02-17", "close": 4.12881555, "volume": 564660.0}, {"date": "2004-02-18", "close": 4.18576473, "volume": 1259667.0}, {"date": "2004-02-19", "close": 4.22373085, "volume": 1380629.0}, {"date": "2004-02-20", "close": 4.20474779, "volume": 1047765.0}, {"date": "2004-02-23", "close": 4.20474779, "volume": 862370.0}, {"date": "2004-02-24", "close": 4.24271391, "volume": 2174234.0}, {"date": "2004-02-25", "close": 4.25220544, "volume": 1979803.0}, {"date": "2004-02-26", "close": 4.25220544, "volume": 919357.0}, {"date": "2004-02-27", "close": 4.2711885, "volume": 2240365.0}, {"date": "2004-03-01", "close": 4.32813768, "volume": 955687.0}, {"date": "2004-03-02", "close": 4.25220544, "volume": 1560189.0}, {"date": "2004-03-03", "close": 4.2711885, "volume": 1149279.0}, {"date": "2004-03-04", "close": 4.29017156, "volume": 667594.0}, {"date": "2004-03-05", "close": 4.29966309, "volume": 1795635.0}, {"date": "2004-03-08", "close": 4.35661227, "volume": 645678.0}, {"date": "2004-03-09", "close": 4.37559533, "volume": 682047.0}, {"date": "2004-03-10", "close": 4.38508686, "volume": 1393195.0}, {"date": "2004-03-11", "close": 4.35661227, "volume": 1093337.0}, {"date": "2004-03-12", "close": 4.32813768, "volume": 554198.0}, {"date": "2004-03-15", "close": 4.34712074, "volume": 811335.0}, {"date": "2004-03-16", "close": 4.34712074, "volume": 2059637.0}, {"date": "2004-03-17", "close": 4.35661227, "volume": 791045.0}, {"date": "2004-03-18", "close": 4.30915462, "volume": 2380834.0}, {"date": "2004-03-19", "close": 4.29017156, "volume": 1576610.0}, {"date": "2004-03-22", "close": 4.29017156, "volume": 838377.0}, {"date": "2004-03-23", "close": 4.31864615, "volume": 2090942.0}, {"date": "2004-03-24", "close": 4.40406992, "volume": 1361065.0}, {"date": "2004-03-25", "close": 4.42305298, "volume": 977957.0}, {"date": "2004-03-26", "close": 4.50847675, "volume": 4589826.0}, {"date": "2004-03-29", "close": 4.47051063, "volume": 2184382.0}, {"date": "2004-03-30", "close": 4.47051063, "volume": 1601395.0}, {"date": "2004-03-31", "close": 4.39457839, "volume": 1163816.0}, {"date": "2004-04-01", "close": 4.42305298, "volume": 1794776.0}, {"date": "2004-04-02", "close": 4.50847675, "volume": 1473702.0}, {"date": "2004-04-05", "close": 4.51796828, "volume": 3481001.0}, {"date": "2004-04-06", "close": 4.48000216, "volume": 2695462.0}, {"date": "2004-04-07", "close": 4.48949369, "volume": 2388417.0}, {"date": "2004-04-08", "close": 4.45152757, "volume": 915492.0}, {"date": "2004-04-13", "close": 4.52745981, "volume": 1199526.0}, {"date": "2004-04-14", "close": 4.5559344, "volume": 1657457.0}, {"date": "2004-04-15", "close": 4.4610191, "volume": 2071879.0}, {"date": "2004-04-16", "close": 4.4610191, "volume": 1414748.0}, {"date": "2004-04-19", "close": 4.41356145, "volume": 490771.0}, {"date": "2004-04-20", "close": 4.40406992, "volume": 935409.0}, {"date": "2004-04-21", "close": 4.45152757, "volume": 1286353.0}, {"date": "2004-04-22", "close": 4.39457839, "volume": 1247269.0}, {"date": "2004-04-23", "close": 4.3661038, "volume": 2389794.0}, {"date": "2004-04-26", "close": 4.35661227, "volume": 276694.0}, {"date": "2004-04-27", "close": 4.38508686, "volume": 384041.0}, {"date": "2004-04-28", "close": 4.44203604, "volume": 527361.0}, {"date": "2004-04-29", "close": 4.39457839, "volume": 1058037.0}, {"date": "2004-04-30", "close": 4.30915462, "volume": 3453750.0}, {"date": "2004-05-03", "close": 4.30915462, "volume": 819568.0}, {"date": "2004-05-04", "close": 4.30915462, "volume": 444186.0}, {"date": "2004-05-05", "close": 4.29017156, "volume": 2535040.0}, {"date": "2004-05-06", "close": 4.2711885, "volume": 2187423.0}, {"date": "2004-05-07", "close": 4.26169697, "volume": 2141621.0}, {"date": "2004-05-10", "close": 4.2711885, "volume": 1178150.0}, {"date": "2004-05-11", "close": 4.32813768, "volume": 3626271.0}, {"date": "2004-05-12", "close": 4.31864615, "volume": 3602413.0}, {"date": "2004-05-13", "close": 4.31864615, "volume": 770166.0}, {"date": "2004-05-14", "close": 4.29017156, "volume": 651205.0}, {"date": "2004-05-17", "close": 4.29966309, "volume": 1455532.0}, {"date": "2004-05-18", "close": 4.26169697, "volume": 2348771.0}, {"date": "2004-05-19", "close": 4.25220544, "volume": 2540122.0}, {"date": "2004-05-20", "close": 4.25220544, "volume": 2343524.0}, {"date": "2004-05-21", "close": 4.2711885, "volume": 1085171.0}, {"date": "2004-05-24", "close": 4.2711885, "volume": 669695.0}, {"date": "2004-05-25", "close": 4.22373085, "volume": 1232545.0}, {"date": "2004-05-26", "close": 4.21423932, "volume": 1232974.0}, {"date": "2004-05-27", "close": 4.25220544, "volume": 1845492.0}, {"date": "2004-05-28", "close": 4.2711885, "volume": 1970385.0}, {"date": "2004-05-31", "close": 4.29017156, "volume": 2861400.0}, {"date": "2004-06-01", "close": 4.29966309, "volume": 1924761.0}, {"date": "2004-06-02", "close": 4.28068003, "volume": 2479903.0}, {"date": "2004-06-03", "close": 4.26169697, "volume": 1547011.0}, {"date": "2004-06-04", "close": 4.23322238, "volume": 1430487.0}, {"date": "2004-06-07", "close": 4.30915462, "volume": 3766046.0}, {"date": "2004-06-08", "close": 4.2711885, "volume": 1534099.0}, {"date": "2004-06-09", "close": 4.30915462, "volume": 2635706.0}, {"date": "2004-06-10", "close": 4.40406992, "volume": 2487842.0}, {"date": "2004-06-11", "close": 4.37559533, "volume": 7653796.0}, {"date": "2004-06-15", "close": 4.40406992, "volume": 3461043.0}, {"date": "2004-06-16", "close": 4.41356145, "volume": 3222170.0}, {"date": "2004-06-17", "close": 4.3661038, "volume": 4725522.0}, {"date": "2004-06-18", "close": 4.4610191, "volume": 3460936.0}, {"date": "2004-06-21", "close": 4.48949369, "volume": 1289570.0}, {"date": "2004-06-22", "close": 4.45152757, "volume": 1481634.0}, {"date": "2004-06-23", "close": 4.45152757, "volume": 1491348.0}, {"date": "2004-06-24", "close": 4.45152757, "volume": 1620936.0}, {"date": "2004-06-25", "close": 4.47051063, "volume": 4597665.0}, {"date": "2004-06-28", "close": 4.53695134, "volume": 881290.0}, {"date": "2004-06-29", "close": 4.62237511, "volume": 2178580.0}, {"date": "2004-06-30", "close": 4.62237511, "volume": 2112703.0}, {"date": "2004-07-01", "close": 4.63186664, "volume": 634662.0}, {"date": "2004-07-02", "close": 4.59390052, "volume": 315952.0}, {"date": "2004-07-05", "close": 4.67932429, "volume": 883270.0}, {"date": "2004-07-06", "close": 4.745765, "volume": 1788676.0}, {"date": "2004-07-07", "close": 4.85966336, "volume": 2999748.0}, {"date": "2004-07-08", "close": 4.87864642, "volume": 1632797.0}, {"date": "2004-07-09", "close": 4.85017183, "volume": 610266.0}, {"date": "2004-07-12", "close": 4.81220571, "volume": 596787.0}, {"date": "2004-07-13", "close": 4.73627347, "volume": 1097233.0}, {"date": "2004-07-14", "close": 4.66983276, "volume": 1906299.0}, {"date": "2004-07-15", "close": 4.79322265, "volume": 1544086.0}, {"date": "2004-07-16", "close": 4.745765, "volume": 584689.0}, {"date": "2004-07-19", "close": 4.81220571, "volume": 488689.0}, {"date": "2004-07-20", "close": 4.69830735, "volume": 1091386.0}, {"date": "2004-07-21", "close": 4.70779888, "volume": 2225320.0}, {"date": "2004-07-22", "close": 4.63186664, "volume": 771699.0}, {"date": "2004-07-23", "close": 4.6508497, "volume": 2039585.0}, {"date": "2004-07-26", "close": 4.73627347, "volume": 6413455.0}, {"date": "2004-07-27", "close": 4.745765, "volume": 1169830.0}, {"date": "2004-07-28", "close": 4.73627347, "volume": 750564.0}, {"date": "2004-07-29", "close": 4.69830735, "volume": 820913.0}, {"date": "2004-07-30", "close": 4.82169724, "volume": 1583275.0}, {"date": "2004-08-02", "close": 4.86915489, "volume": 568757.0}, {"date": "2004-08-03", "close": 4.85017183, "volume": 3229080.0}, {"date": "2004-08-04", "close": 4.87864642, "volume": 822794.0}, {"date": "2004-08-05", "close": 4.88813795, "volume": 709884.0}, {"date": "2004-08-06", "close": 4.89762948, "volume": 1281569.0}, {"date": "2004-08-09", "close": 4.92610407, "volume": 1115719.0}, {"date": "2004-08-10", "close": 4.87864642, "volume": 926693.0}, {"date": "2004-08-11", "close": 4.83118877, "volume": 770599.0}, {"date": "2004-08-12", "close": 4.82169724, "volume": 1199126.0}, {"date": "2004-08-13", "close": 4.82169724, "volume": 2579319.0}, {"date": "2004-08-16", "close": 4.85966336, "volume": 1559962.0}, {"date": "2004-08-17", "close": 4.88813795, "volume": 444499.0}, {"date": "2004-08-18", "close": 4.89762948, "volume": 2640862.0}, {"date": "2004-08-19", "close": 5.01152784, "volume": 1467398.0}, {"date": "2004-08-20", "close": 5.1254262, "volume": 2785788.0}, {"date": "2004-08-23", "close": 5.11593467, "volume": 9831698.0}, {"date": "2004-08-24", "close": 5.10644314, "volume": 415603.0}, {"date": "2004-08-25", "close": 5.1254262, "volume": 2796844.0}, {"date": "2004-08-26", "close": 5.18237538, "volume": 3597835.0}, {"date": "2004-08-27", "close": 5.20135844, "volume": 2705445.0}, {"date": "2004-08-30", "close": 5.26779915, "volume": 1262360.0}, {"date": "2004-08-31", "close": 5.3152568, "volume": 1961098.0}, {"date": "2004-09-01", "close": 5.35322292, "volume": 3517683.0}, {"date": "2004-09-02", "close": 5.33423986, "volume": 1379120.0}, {"date": "2004-09-03", "close": 5.36271445, "volume": 485851.0}, {"date": "2004-09-06", "close": 5.34373139, "volume": 1218998.0}, {"date": "2004-09-07", "close": 5.30576527, "volume": 491516.0}, {"date": "2004-09-08", "close": 5.27729068, "volume": 572774.0}, {"date": "2004-09-09", "close": 5.24881609, "volume": 844236.0}, {"date": "2004-09-10", "close": 5.24881609, "volume": 793747.0}, {"date": "2004-09-13", "close": 5.3152568, "volume": 667784.0}, {"date": "2004-09-14", "close": 5.25830762, "volume": 2187422.0}, {"date": "2004-09-15", "close": 5.28678221, "volume": 761976.0}, {"date": "2004-09-16", "close": 5.26779915, "volume": 2972010.0}, {"date": "2004-09-17", "close": 5.2203415, "volume": 2362112.0}, {"date": "2004-09-20", "close": 5.09695161, "volume": 639998.0}, {"date": "2004-09-21", "close": 5.17288385, "volume": 1848374.0}, {"date": "2004-09-22", "close": 5.22983303, "volume": 1655557.0}, {"date": "2004-09-23", "close": 5.2203415, "volume": 1205422.0}, {"date": "2004-09-24", "close": 5.21084997, "volume": 1525228.0}, {"date": "2004-09-27", "close": 5.14440926, "volume": 950648.0}, {"date": "2004-09-28", "close": 5.15390079, "volume": 391126.0}, {"date": "2004-09-29", "close": 5.16339232, "volume": 602313.0}, {"date": "2004-09-30", "close": 5.15390079, "volume": 1906232.0}, {"date": "2004-10-01", "close": 5.09695161, "volume": 1865544.0}, {"date": "2004-10-04", "close": 5.1254262, "volume": 264751.0}, {"date": "2004-10-05", "close": 5.20135844, "volume": 1751620.0}, {"date": "2004-10-06", "close": 5.26779915, "volume": 764383.0}, {"date": "2004-10-07", "close": 5.37220598, "volume": 2856587.0}, {"date": "2004-10-08", "close": 5.33423986, "volume": 1741858.0}, {"date": "2004-10-11", "close": 5.39118904, "volume": 588130.0}, {"date": "2004-10-12", "close": 5.47661281, "volume": 1452252.0}, {"date": "2004-10-13", "close": 5.72339259, "volume": 2700101.0}, {"date": "2004-10-14", "close": 5.47661281, "volume": 3543749.0}, {"date": "2004-10-15", "close": 5.5050874, "volume": 1925049.0}, {"date": "2004-10-18", "close": 5.60949423, "volume": 1010498.0}, {"date": "2004-10-19", "close": 5.59051117, "volume": 1096791.0}, {"date": "2004-10-20", "close": 5.53356199, "volume": 650705.0}, {"date": "2004-10-21", "close": 5.51457893, "volume": 804683.0}, {"date": "2004-10-22", "close": 5.56203658, "volume": 557179.0}, {"date": "2004-10-25", "close": 5.5050874, "volume": 505277.0}, {"date": "2004-10-26", "close": 6.01763002, "volume": 8336787.0}, {"date": "2004-10-27", "close": 6.14101991, "volume": 8222613.0}, {"date": "2004-10-28", "close": 6.04610461, "volume": 2316005.0}, {"date": "2004-10-29", "close": 6.02712155, "volume": 1337453.0}, {"date": "2004-11-01", "close": 5.93220625, "volume": 3284693.0}, {"date": "2004-11-02", "close": 6.00813849, "volume": 8657454.0}, {"date": "2004-11-03", "close": 5.94169778, "volume": 2892985.0}, {"date": "2004-11-04", "close": 5.8847486, "volume": 3614223.0}, {"date": "2004-11-05", "close": 5.89424013, "volume": 3637088.0}, {"date": "2004-11-08", "close": 5.91322319, "volume": 2844982.0}, {"date": "2004-11-09", "close": 6.00813849, "volume": 7914433.0}, {"date": "2004-11-10", "close": 6.00813849, "volume": 2542491.0}, {"date": "2004-11-11", "close": 6.0745792, "volume": 1741661.0}, {"date": "2004-11-12", "close": 6.12203685, "volume": 4576514.0}, {"date": "2004-11-15", "close": 6.0745792, "volume": 2112625.0}, {"date": "2004-11-16", "close": 6.00813849, "volume": 1196982.0}, {"date": "2004-11-17", "close": 6.01763002, "volume": 1272614.0}, {"date": "2004-11-18", "close": 6.04610461, "volume": 3943736.0}, {"date": "2004-11-19", "close": 6.02712155, "volume": 1025598.0}, {"date": "2004-11-22", "close": 5.96068084, "volume": 1533314.0}, {"date": "2004-11-23", "close": 6.11254532, "volume": 1564103.0}, {"date": "2004-11-24", "close": 6.16000297, "volume": 2777791.0}, {"date": "2004-11-25", "close": 6.09356226, "volume": 2558130.0}, {"date": "2004-11-26", "close": 6.0745792, "volume": 1122726.0}, {"date": "2004-11-29", "close": 6.05559614, "volume": 948983.0}, {"date": "2004-11-30", "close": 6.09356226, "volume": 1828808.0}, {"date": "2004-12-01", "close": 5.9796639, "volume": 1066376.0}, {"date": "2004-12-02", "close": 6.0745792, "volume": 589384.0}, {"date": "2004-12-03", "close": 6.0745792, "volume": 1192785.0}, {"date": "2004-12-06", "close": 5.9796639, "volume": 459048.0}, {"date": "2004-12-07", "close": 5.90373166, "volume": 571551.0}, {"date": "2004-12-08", "close": 6.05559614, "volume": 533367.0}, {"date": "2004-12-09", "close": 5.92271472, "volume": 1133297.0}, {"date": "2004-12-10", "close": 5.91322319, "volume": 685064.0}, {"date": "2004-12-13", "close": 5.85627401, "volume": 509886.0}, {"date": "2004-12-14", "close": 5.86576554, "volume": 1361012.0}, {"date": "2004-12-15", "close": 6.01763002, "volume": 521269.0}, {"date": "2004-12-16", "close": 6.02712155, "volume": 1642305.0}, {"date": "2004-12-17", "close": 6.12203685, "volume": 1113522.0}, {"date": "2004-12-20", "close": 6.1694945, "volume": 1134339.0}, {"date": "2004-12-21", "close": 6.19796909, "volume": 1262639.0}, {"date": "2004-12-22", "close": 6.21695215, "volume": 794403.0}, {"date": "2004-12-23", "close": 6.2644098, "volume": 301593.0}, {"date": "2004-12-24", "close": 6.31186745, "volume": 1399882.0}, {"date": "2004-12-29", "close": 6.34983357, "volume": 114384.0}, {"date": "2004-12-30", "close": 6.34034204, "volume": 284570.0}, {"date": "2004-12-31", "close": 6.3593251, "volume": 574327.0}, {"date": "2005-01-04", "close": 6.34034204, "volume": 931004.0}, {"date": "2005-01-05", "close": 6.40678275, "volume": 566066.0}, {"date": "2005-01-06", "close": 6.4542404, "volume": 818887.0}, {"date": "2005-01-07", "close": 6.5491557, "volume": 1957854.0}, {"date": "2005-01-10", "close": 6.60610488, "volume": 1381353.0}, {"date": "2005-01-11", "close": 6.52068111, "volume": 1154765.0}, {"date": "2005-01-12", "close": 6.42576581, "volume": 1066050.0}, {"date": "2005-01-13", "close": 6.37830816, "volume": 1014935.0}, {"date": "2005-01-14", "close": 6.40678275, "volume": 702456.0}, {"date": "2005-01-17", "close": 6.4542404, "volume": 594408.0}, {"date": "2005-01-18", "close": 6.4542404, "volume": 832895.0}, {"date": "2005-01-19", "close": 6.38779969, "volume": 1047780.0}, {"date": "2005-01-20", "close": 6.40678275, "volume": 433284.0}, {"date": "2005-01-21", "close": 6.39729122, "volume": 609751.0}, {"date": "2005-01-24", "close": 6.34034204, "volume": 1109647.0}, {"date": "2005-01-25", "close": 6.31186745, "volume": 1022519.0}, {"date": "2005-01-27", "close": 6.42576581, "volume": 1330763.0}, {"date": "2005-01-28", "close": 6.41627428, "volume": 2047851.0}, {"date": "2005-01-31", "close": 7.83051225, "volume": 9859508.0}, {"date": "2005-02-01", "close": 7.46983411, "volume": 17021581.0}, {"date": "2005-02-02", "close": 7.35593575, "volume": 7190633.0}, {"date": "2005-02-03", "close": 7.28000351, "volume": 7390388.0}, {"date": "2005-02-04", "close": 7.15661362, "volume": 7042728.0}, {"date": "2005-02-07", "close": 7.29898657, "volume": 5772289.0}, {"date": "2005-02-08", "close": 7.43186799, "volume": 4013004.0}, {"date": "2005-02-09", "close": 7.42237646, "volume": 5176120.0}, {"date": "2005-02-10", "close": 7.3084781, "volume": 2230343.0}, {"date": "2005-02-11", "close": 7.3084781, "volume": 1219753.0}, {"date": "2005-02-14", "close": 7.20407127, "volume": 2166251.0}, {"date": "2005-02-15", "close": 7.0237322, "volume": 1952598.0}, {"date": "2005-02-16", "close": 6.99525761, "volume": 2823950.0}, {"date": "2005-02-17", "close": 7.01424067, "volume": 1147820.0}, {"date": "2005-02-18", "close": 6.98576608, "volume": 1652341.0}, {"date": "2005-02-21", "close": 6.9288169, "volume": 817335.0}, {"date": "2005-02-22", "close": 6.91932537, "volume": 1185329.0}, {"date": "2005-02-23", "close": 6.78644395, "volume": 2303573.0}, {"date": "2005-02-24", "close": 6.88135925, "volume": 4735023.0}, {"date": "2005-02-25", "close": 6.8339016, "volume": 2438005.0}, {"date": "2005-02-28", "close": 6.72000324, "volume": 3535847.0}, {"date": "2005-03-01", "close": 6.74847783, "volume": 2853721.0}, {"date": "2005-03-02", "close": 6.90034231, "volume": 2480413.0}, {"date": "2005-03-03", "close": 6.98576608, "volume": 1996481.0}, {"date": "2005-03-04", "close": 7.10915597, "volume": 2544298.0}, {"date": "2005-03-07", "close": 6.90983384, "volume": 2989954.0}, {"date": "2005-03-08", "close": 6.86237619, "volume": 1658171.0}, {"date": "2005-03-09", "close": 6.78644395, "volume": 1826971.0}, {"date": "2005-03-10", "close": 6.82441007, "volume": 1348296.0}, {"date": "2005-03-11", "close": 6.94779996, "volume": 2481888.0}, {"date": "2005-03-14", "close": 7.09017291, "volume": 3414559.0}, {"date": "2005-03-15", "close": 7.15661362, "volume": 2131520.0}, {"date": "2005-03-16", "close": 7.22305433, "volume": 3533284.0}, {"date": "2005-03-17", "close": 7.2135628, "volume": 2085678.0}, {"date": "2005-03-18", "close": 7.28949504, "volume": 5765507.0}, {"date": "2005-03-21", "close": 7.26102045, "volume": 3390022.0}, {"date": "2005-03-22", "close": 7.1186475, "volume": 4260784.0}, {"date": "2005-03-23", "close": 6.97627455, "volume": 5967405.0}, {"date": "2005-03-24", "close": 6.88135925, "volume": 1670410.0}, {"date": "2005-03-29", "close": 6.72000324, "volume": 1721787.0}, {"date": "2005-03-30", "close": 6.60610488, "volume": 3210536.0}, {"date": "2005-03-31", "close": 6.70102018, "volume": 4130713.0}, {"date": "2005-04-01", "close": 6.72000324, "volume": 1513502.0}, {"date": "2005-04-04", "close": 6.65356253, "volume": 2354868.0}, {"date": "2005-04-05", "close": 6.8339016, "volume": 2867506.0}, {"date": "2005-04-06", "close": 6.9288169, "volume": 2641786.0}, {"date": "2005-04-07", "close": 6.9288169, "volume": 1539801.0}, {"date": "2005-04-08", "close": 6.9288169, "volume": 1625560.0}, {"date": "2005-04-11", "close": 6.88135925, "volume": 2702205.0}, {"date": "2005-04-12", "close": 7.05220679, "volume": 6083572.0}, {"date": "2005-04-13", "close": 7.15661362, "volume": 10342306.0}, {"date": "2005-04-14", "close": 7.0237322, "volume": 5625112.0}, {"date": "2005-04-15", "close": 6.89085078, "volume": 2524448.0}, {"date": "2005-04-18", "close": 6.78644395, "volume": 1826458.0}, {"date": "2005-04-19", "close": 6.89085078, "volume": 2772629.0}, {"date": "2005-04-20", "close": 6.87186772, "volume": 5653247.0}, {"date": "2005-04-21", "close": 6.85288466, "volume": 3612389.0}, {"date": "2005-04-22", "close": 6.84339313, "volume": 1892083.0}, {"date": "2005-04-26", "close": 6.90983384, "volume": 3517809.0}, {"date": "2005-04-27", "close": 6.86237619, "volume": 2461701.0}, {"date": "2005-04-28", "close": 6.87186772, "volume": 3168778.0}, {"date": "2005-04-29", "close": 7.03322373, "volume": 8675052.0}, {"date": "2005-05-02", "close": 6.9288169, "volume": 3409669.0}, {"date": "2005-05-03", "close": 6.96678302, "volume": 3053761.0}, {"date": "2005-05-04", "close": 6.93830843, "volume": 3882572.0}, {"date": "2005-05-05", "close": 6.97627455, "volume": 4234433.0}, {"date": "2005-05-06", "close": 6.7389863, "volume": 9507630.0}, {"date": "2005-05-09", "close": 6.5491557, "volume": 6908825.0}, {"date": "2005-05-10", "close": 6.59661335, "volume": 5924678.0}, {"date": "2005-05-11", "close": 6.5491557, "volume": 4962137.0}, {"date": "2005-05-12", "close": 6.5491557, "volume": 3569179.0}, {"date": "2005-05-13", "close": 6.69152865, "volume": 2752557.0}, {"date": "2005-05-16", "close": 6.71051171, "volume": 3141407.0}, {"date": "2005-05-17", "close": 6.65356253, "volume": 3152697.0}, {"date": "2005-05-18", "close": 6.644071, "volume": 2420984.0}, {"date": "2005-05-19", "close": 6.72949477, "volume": 4121632.0}, {"date": "2005-05-20", "close": 6.77695242, "volume": 2660178.0}, {"date": "2005-05-23", "close": 6.72000324, "volume": 2768997.0}, {"date": "2005-05-24", "close": 6.66305406, "volume": 4018054.0}, {"date": "2005-05-25", "close": 6.68203712, "volume": 1142322.0}, {"date": "2005-05-26", "close": 6.71051171, "volume": 1315706.0}, {"date": "2005-05-27", "close": 6.71051171, "volume": 1506965.0}, {"date": "2005-05-30", "close": 6.75796936, "volume": 3812317.0}, {"date": "2005-05-31", "close": 6.90034231, "volume": 7296166.0}, {"date": "2005-06-01", "close": 6.94779996, "volume": 5001169.0}, {"date": "2005-06-02", "close": 7.07118985, "volume": 5858335.0}, {"date": "2005-06-03", "close": 7.04271526, "volume": 8987417.0}, {"date": "2005-06-06", "close": 6.99525761, "volume": 5608625.0}, {"date": "2005-06-07", "close": 6.90983384, "volume": 12787807.0}, {"date": "2005-06-08", "close": 7.07118985, "volume": 2611720.0}, {"date": "2005-06-09", "close": 6.97627455, "volume": 4779613.0}, {"date": "2005-06-10", "close": 6.99525761, "volume": 2085842.0}, {"date": "2005-06-14", "close": 7.00474914, "volume": 3975371.0}, {"date": "2005-06-15", "close": 7.08068138, "volume": 2611613.0}, {"date": "2005-06-16", "close": 7.10915597, "volume": 7573408.0}, {"date": "2005-06-17", "close": 7.2135628, "volume": 8547521.0}, {"date": "2005-06-20", "close": 7.29898657, "volume": 4265525.0}, {"date": "2005-06-21", "close": 7.2135628, "volume": 9123846.0}, {"date": "2005-06-22", "close": 7.10915597, "volume": 5475764.0}, {"date": "2005-06-23", "close": 7.15661362, "volume": 4702068.0}, {"date": "2005-06-24", "close": 6.97627455, "volume": 5741622.0}, {"date": "2005-06-27", "close": 6.87186772, "volume": 3911038.0}, {"date": "2005-06-28", "close": 7.01424067, "volume": 3386731.0}, {"date": "2005-06-29", "close": 7.07118985, "volume": 9826621.0}, {"date": "2005-06-30", "close": 7.07118985, "volume": 1516160.0}, {"date": "2005-07-01", "close": 7.0237322, "volume": 4181186.0}, {"date": "2005-07-04", "close": 6.98576608, "volume": 1451127.0}, {"date": "2005-07-05", "close": 7.05220679, "volume": 1906679.0}, {"date": "2005-07-06", "close": 7.03322373, "volume": 1926471.0}, {"date": "2005-07-07", "close": 6.91932537, "volume": 2539355.0}, {"date": "2005-07-08", "close": 6.95729149, "volume": 724804.0}, {"date": "2005-07-11", "close": 6.94779996, "volume": 925764.0}, {"date": "2005-07-12", "close": 6.95729149, "volume": 6854147.0}, {"date": "2005-07-13", "close": 7.00474914, "volume": 2553679.0}, {"date": "2005-07-14", "close": 7.03322373, "volume": 2504397.0}, {"date": "2005-07-15", "close": 7.05220679, "volume": 8344834.0}, {"date": "2005-07-18", "close": 7.1186475, "volume": 6143196.0}, {"date": "2005-07-19", "close": 7.06169832, "volume": 1605502.0}, {"date": "2005-07-20", "close": 6.98576608, "volume": 1436351.0}, {"date": "2005-07-21", "close": 6.9288169, "volume": 3165995.0}, {"date": "2005-07-22", "close": 6.88135925, "volume": 4328327.0}, {"date": "2005-07-25", "close": 6.9288169, "volume": 3197224.0}, {"date": "2005-07-26", "close": 6.90034231, "volume": 2011631.0}, {"date": "2005-07-27", "close": 6.79593548, "volume": 4002789.0}, {"date": "2005-07-28", "close": 6.82441007, "volume": 1883155.0}, {"date": "2005-07-29", "close": 6.79593548, "volume": 1930552.0}, {"date": "2005-08-01", "close": 6.77695242, "volume": 1043306.0}, {"date": "2005-08-02", "close": 6.82441007, "volume": 2573373.0}, {"date": "2005-08-03", "close": 6.79593548, "volume": 2247564.0}, {"date": "2005-08-04", "close": 6.85288466, "volume": 2048874.0}, {"date": "2005-08-05", "close": 6.88135925, "volume": 1634728.0}, {"date": "2005-08-08", "close": 6.84339313, "volume": 2123413.0}, {"date": "2005-08-09", "close": 6.81491854, "volume": 8096390.0}, {"date": "2005-08-10", "close": 6.87186772, "volume": 7709068.0}, {"date": "2005-08-11", "close": 6.8339016, "volume": 2056282.0}, {"date": "2005-08-12", "close": 6.80542701, "volume": 2815343.0}, {"date": "2005-08-15", "close": 6.76746089, "volume": 2208422.0}, {"date": "2005-08-16", "close": 6.85288466, "volume": 3783515.0}, {"date": "2005-08-17", "close": 6.82441007, "volume": 1028201.0}, {"date": "2005-08-18", "close": 6.81491854, "volume": 3231829.0}, {"date": "2005-08-19", "close": 6.81491854, "volume": 11535415.0}, {"date": "2005-08-22", "close": 6.8339016, "volume": 2974087.0}, {"date": "2005-08-23", "close": 6.80542701, "volume": 6095506.0}, {"date": "2005-08-24", "close": 6.79593548, "volume": 2653923.0}, {"date": "2005-08-25", "close": 6.7389863, "volume": 2248247.0}, {"date": "2005-08-26", "close": 6.76746089, "volume": 15317882.0}, {"date": "2005-08-29", "close": 6.67254559, "volume": 2236309.0}, {"date": "2005-08-30", "close": 6.75796936, "volume": 1333046.0}, {"date": "2005-08-31", "close": 6.78644395, "volume": 1785398.0}, {"date": "2005-09-01", "close": 6.84339313, "volume": 6119344.0}, {"date": "2005-09-02", "close": 6.81491854, "volume": 1368922.0}, {"date": "2005-09-05", "close": 6.76746089, "volume": 1499300.0}, {"date": "2005-09-06", "close": 6.93830843, "volume": 4367466.0}, {"date": "2005-09-07", "close": 6.98576608, "volume": 6857991.0}, {"date": "2005-09-08", "close": 7.06169832, "volume": 4847685.0}, {"date": "2005-09-09", "close": 7.00474914, "volume": 2418684.0}, {"date": "2005-09-12", "close": 7.05220679, "volume": 1998142.0}, {"date": "2005-09-13", "close": 7.06169832, "volume": 1285198.0}, {"date": "2005-09-14", "close": 7.14712209, "volume": 2451492.0}, {"date": "2005-09-15", "close": 7.13763056, "volume": 4215023.0}, {"date": "2005-09-16", "close": 7.17559668, "volume": 2849315.0}, {"date": "2005-09-19", "close": 7.1186475, "volume": 685984.0}, {"date": "2005-09-20", "close": 7.10915597, "volume": 1833956.0}, {"date": "2005-09-21", "close": 6.97627455, "volume": 2039161.0}, {"date": "2005-09-22", "close": 6.90983384, "volume": 2354926.0}, {"date": "2005-09-23", "close": 6.90034231, "volume": 810914.0}, {"date": "2005-09-26", "close": 6.97627455, "volume": 2117835.0}, {"date": "2005-09-27", "close": 6.88135925, "volume": 2098290.0}, {"date": "2005-09-28", "close": 6.84339313, "volume": 6526827.0}, {"date": "2005-09-29", "close": 6.8339016, "volume": 2377935.0}, {"date": "2005-09-30", "close": 6.8339016, "volume": 1544496.0}, {"date": "2005-10-03", "close": 6.81491854, "volume": 522826.0}, {"date": "2005-10-04", "close": 6.80542701, "volume": 2424551.0}, {"date": "2005-10-05", "close": 6.67254559, "volume": 4171751.0}, {"date": "2005-10-06", "close": 6.55864723, "volume": 6940866.0}, {"date": "2005-10-07", "close": 6.53017264, "volume": 5480400.0}, {"date": "2005-10-10", "close": 6.58712182, "volume": 3419147.0}, {"date": "2005-10-11", "close": 6.50169805, "volume": 2161686.0}, {"date": "2005-10-12", "close": 6.60610488, "volume": 4330966.0}, {"date": "2005-10-13", "close": 6.46373193, "volume": 4128816.0}, {"date": "2005-10-14", "close": 6.39729122, "volume": 3323285.0}, {"date": "2005-10-17", "close": 6.32135898, "volume": 3148496.0}, {"date": "2005-10-18", "close": 6.41627428, "volume": 5971697.0}, {"date": "2005-10-19", "close": 6.30237592, "volume": 3685162.0}, {"date": "2005-10-20", "close": 6.12203685, "volume": 5189119.0}, {"date": "2005-10-21", "close": 6.19796909, "volume": 6116719.0}, {"date": "2005-10-24", "close": 6.16000297, "volume": 3415474.0}, {"date": "2005-10-25", "close": 6.15051144, "volume": 4737291.0}, {"date": "2005-10-26", "close": 6.20746062, "volume": 7292940.0}, {"date": "2005-10-27", "close": 6.16000297, "volume": 4417004.0}, {"date": "2005-10-28", "close": 6.05559614, "volume": 4985254.0}, {"date": "2005-10-31", "close": 6.0745792, "volume": 3454987.0}, {"date": "2005-11-01", "close": 6.1694945, "volume": 3478191.0}, {"date": "2005-11-02", "close": 6.1694945, "volume": 4578290.0}, {"date": "2005-11-03", "close": 6.15051144, "volume": 3284665.0}, {"date": "2005-11-04", "close": 6.1694945, "volume": 2370393.0}, {"date": "2005-11-07", "close": 6.19796909, "volume": 1178976.0}, {"date": "2005-11-08", "close": 6.37830816, "volume": 15560566.0}, {"date": "2005-11-09", "close": 6.48271499, "volume": 3495215.0}, {"date": "2005-11-10", "close": 6.57763029, "volume": 5491900.0}, {"date": "2005-11-11", "close": 6.5491557, "volume": 2423727.0}, {"date": "2005-11-14", "close": 6.53017264, "volume": 957393.0}, {"date": "2005-11-15", "close": 6.46373193, "volume": 3244968.0}, {"date": "2005-11-16", "close": 6.39729122, "volume": 8865421.0}, {"date": "2005-11-17", "close": 6.42576581, "volume": 2102624.0}, {"date": "2005-11-18", "close": 6.37830816, "volume": 6192924.0}, {"date": "2005-11-21", "close": 6.51118958, "volume": 1733014.0}, {"date": "2005-11-22", "close": 6.3593251, "volume": 2196177.0}, {"date": "2005-11-23", "close": 6.43525734, "volume": 8425079.0}, {"date": "2005-11-24", "close": 6.51118958, "volume": 3706198.0}, {"date": "2005-11-25", "close": 6.5491557, "volume": 1626723.0}, {"date": "2005-11-28", "close": 6.5491557, "volume": 1771850.0}, {"date": "2005-11-29", "close": 6.53966417, "volume": 1564211.0}, {"date": "2005-11-30", "close": 6.42576581, "volume": 4133692.0}, {"date": "2005-12-01", "close": 6.30237592, "volume": 2515167.0}, {"date": "2005-12-02", "close": 6.31186745, "volume": 2891274.0}, {"date": "2005-12-05", "close": 6.48271499, "volume": 1944712.0}, {"date": "2005-12-06", "close": 6.52068111, "volume": 2562322.0}, {"date": "2005-12-07", "close": 6.48271499, "volume": 3108117.0}, {"date": "2005-12-08", "close": 6.44474887, "volume": 5549048.0}, {"date": "2005-12-09", "close": 6.40678275, "volume": 3558665.0}, {"date": "2005-12-12", "close": 6.39729122, "volume": 2642473.0}, {"date": "2005-12-13", "close": 6.31186745, "volume": 2185009.0}, {"date": "2005-12-14", "close": 6.23593521, "volume": 4099573.0}, {"date": "2005-12-15", "close": 6.30237592, "volume": 3378183.0}, {"date": "2005-12-16", "close": 6.3593251, "volume": 1341266.0}, {"date": "2005-12-19", "close": 6.44474887, "volume": 2094895.0}, {"date": "2005-12-20", "close": 6.47322346, "volume": 1957155.0}, {"date": "2005-12-21", "close": 6.44474887, "volume": 3526534.0}, {"date": "2005-12-22", "close": 6.49220652, "volume": 2316124.0}, {"date": "2005-12-23", "close": 6.31186745, "volume": 4651375.0}, {"date": "2005-12-28", "close": 6.29288439, "volume": 1068960.0}, {"date": "2005-12-29", "close": 6.28339286, "volume": 1342195.0}, {"date": "2005-12-30", "close": 6.2644098, "volume": 1237041.0}, {"date": "2006-01-03", "close": 6.33085051, "volume": 1253961.0}, {"date": "2006-01-04", "close": 6.4542404, "volume": 2222312.0}, {"date": "2006-01-05", "close": 6.48271499, "volume": 2383057.0}, {"date": "2006-01-06", "close": 6.50169805, "volume": 1402136.0}, {"date": "2006-01-09", "close": 6.55864723, "volume": 1976912.0}, {"date": "2006-01-10", "close": 6.60610488, "volume": 4400871.0}, {"date": "2006-01-11", "close": 6.644071, "volume": 2912273.0}, {"date": "2006-01-12", "close": 6.71051171, "volume": 3521768.0}, {"date": "2006-01-13", "close": 6.7389863, "volume": 1667823.0}, {"date": "2006-01-16", "close": 6.8339016, "volume": 5145106.0}, {"date": "2006-01-17", "close": 6.85288466, "volume": 5709801.0}, {"date": "2006-01-18", "close": 6.81491854, "volume": 4429654.0}, {"date": "2006-01-19", "close": 6.9288169, "volume": 4181584.0}, {"date": "2006-01-20", "close": 6.97627455, "volume": 3137311.0}, {"date": "2006-01-23", "close": 6.90034231, "volume": 3611286.0}, {"date": "2006-01-24", "close": 6.78644395, "volume": 2240938.0}, {"date": "2006-01-25", "close": 6.82441007, "volume": 3529170.0}, {"date": "2006-01-27", "close": 6.85288466, "volume": 2731566.0}, {"date": "2006-01-30", "close": 6.80542701, "volume": 2616022.0}, {"date": "2006-01-31", "close": 6.79593548, "volume": 2601252.0}, {"date": "2006-02-01", "close": 6.88135925, "volume": 4048388.0}, {"date": "2006-02-02", "close": 6.72000324, "volume": 3492521.0}, {"date": "2006-02-03", "close": 6.644071, "volume": 2316956.0}, {"date": "2006-02-06", "close": 6.70102018, "volume": 1491686.0}, {"date": "2006-02-07", "close": 6.644071, "volume": 1517125.0}, {"date": "2006-02-08", "close": 6.5491557, "volume": 9518741.0}, {"date": "2006-02-09", "close": 6.53966417, "volume": 1734522.0}, {"date": "2006-02-10", "close": 6.53966417, "volume": 1938248.0}, {"date": "2006-02-13", "close": 6.5491557, "volume": 1987923.0}, {"date": "2006-02-14", "close": 6.55864723, "volume": 1646571.0}, {"date": "2006-02-15", "close": 6.50169805, "volume": 2899793.0}, {"date": "2006-02-16", "close": 6.56813876, "volume": 2226057.0}, {"date": "2006-02-17", "close": 6.53017264, "volume": 1953014.0}, {"date": "2006-02-20", "close": 6.59661335, "volume": 2502922.0}, {"date": "2006-02-21", "close": 6.58712182, "volume": 1138035.0}, {"date": "2006-02-22", "close": 6.51118958, "volume": 2191746.0}, {"date": "2006-02-23", "close": 6.78644395, "volume": 3583947.0}, {"date": "2006-02-24", "close": 6.72000324, "volume": 1978468.0}, {"date": "2006-02-27", "close": 6.76746089, "volume": 1486541.0}, {"date": "2006-02-28", "close": 6.77695242, "volume": 2852590.0}, {"date": "2006-03-01", "close": 6.644071, "volume": 2326882.0}, {"date": "2006-03-02", "close": 6.65356253, "volume": 2836544.0}, {"date": "2006-03-03", "close": 6.644071, "volume": 2921613.0}, {"date": "2006-03-06", "close": 6.63457947, "volume": 3077858.0}, {"date": "2006-03-07", "close": 6.74847783, "volume": 4299957.0}, {"date": "2006-03-08", "close": 6.71051171, "volume": 3512353.0}, {"date": "2006-03-09", "close": 6.71051171, "volume": 48964223.0}, {"date": "2006-03-10", "close": 6.58712182, "volume": 7413155.0}, {"date": "2006-03-13", "close": 6.56813876, "volume": 5162542.0}, {"date": "2006-03-14", "close": 6.52068111, "volume": 5999528.0}, {"date": "2006-03-15", "close": 6.644071, "volume": 4124448.0}, {"date": "2006-03-16", "close": 6.59661335, "volume": 5251716.0}, {"date": "2006-03-17", "close": 6.53966417, "volume": 2865000.0}, {"date": "2006-03-20", "close": 6.53966417, "volume": 2122959.0}, {"date": "2006-03-21", "close": 6.52068111, "volume": 1753971.0}, {"date": "2006-03-22", "close": 6.56813876, "volume": 3082852.0}, {"date": "2006-03-23", "close": 6.61559641, "volume": 3228259.0}, {"date": "2006-03-24", "close": 6.53966417, "volume": 1717579.0}, {"date": "2006-03-27", "close": 6.53966417, "volume": 1167202.0}, {"date": "2006-03-28", "close": 6.53017264, "volume": 5699457.0}, {"date": "2006-03-29", "close": 6.53017264, "volume": 5208637.0}, {"date": "2006-03-30", "close": 6.44474887, "volume": 3216644.0}, {"date": "2006-03-31", "close": 6.39729122, "volume": 4814185.0}, {"date": "2006-04-03", "close": 6.34983357, "volume": 2880306.0}, {"date": "2006-04-04", "close": 6.47322346, "volume": 4440144.0}, {"date": "2006-04-05", "close": 6.48271499, "volume": 4399402.0}, {"date": "2006-04-06", "close": 6.51118958, "volume": 5420025.0}, {"date": "2006-04-07", "close": 6.4542404, "volume": 4165212.0}, {"date": "2006-04-10", "close": 6.4542404, "volume": 3110450.0}, {"date": "2006-04-11", "close": 6.49220652, "volume": 2596866.0}, {"date": "2006-04-12", "close": 6.4542404, "volume": 2442909.0}, {"date": "2006-04-13", "close": 6.40678275, "volume": 2117469.0}, {"date": "2006-04-18", "close": 6.44474887, "volume": 4185718.0}, {"date": "2006-04-19", "close": 6.34034204, "volume": 5427807.0}, {"date": "2006-04-20", "close": 6.31186745, "volume": 4040286.0}, {"date": "2006-04-21", "close": 6.41627428, "volume": 2819200.0}, {"date": "2006-04-24", "close": 6.40678275, "volume": 2168988.0}, {"date": "2006-04-26", "close": 6.44474887, "volume": 5582199.0}, {"date": "2006-04-27", "close": 6.33085051, "volume": 4564907.0}, {"date": "2006-04-28", "close": 6.2644098, "volume": 4957669.0}, {"date": "2006-05-01", "close": 6.37830816, "volume": 1626760.0}, {"date": "2006-05-02", "close": 6.30237592, "volume": 2277946.0}, {"date": "2006-05-03", "close": 6.28339286, "volume": 1982945.0}, {"date": "2006-05-04", "close": 6.21695215, "volume": 2113126.0}, {"date": "2006-05-05", "close": 6.20746062, "volume": 1747739.0}, {"date": "2006-05-08", "close": 6.22644368, "volume": 2889440.0}, {"date": "2006-05-09", "close": 6.29288439, "volume": 2787544.0}, {"date": "2006-05-10", "close": 6.30237592, "volume": 4942301.0}, {"date": "2006-05-11", "close": 6.2644098, "volume": 2603984.0}, {"date": "2006-05-12", "close": 6.31186745, "volume": 2256973.0}, {"date": "2006-05-15", "close": 6.25491827, "volume": 3772434.0}, {"date": "2006-05-16", "close": 6.19796909, "volume": 2596666.0}, {"date": "2006-05-17", "close": 6.3593251, "volume": 7593288.0}, {"date": "2006-05-18", "close": 6.46373193, "volume": 5224215.0}, {"date": "2006-05-19", "close": 6.46373193, "volume": 2712689.0}, {"date": "2006-05-22", "close": 6.49220652, "volume": 2381415.0}, {"date": "2006-05-23", "close": 6.50169805, "volume": 2052121.0}, {"date": "2006-05-24", "close": 6.50169805, "volume": 3601821.0}, {"date": "2006-05-25", "close": 6.55864723, "volume": 4385032.0}, {"date": "2006-05-26", "close": 6.49220652, "volume": 1668714.0}, {"date": "2006-05-29", "close": 6.42576581, "volume": 2194065.0}, {"date": "2006-05-30", "close": 6.40678275, "volume": 2830237.0}, {"date": "2006-05-31", "close": 6.34034204, "volume": 3241934.0}, {"date": "2006-06-01", "close": 6.46373193, "volume": 1798532.0}, {"date": "2006-06-02", "close": 6.46373193, "volume": 2072948.0}, {"date": "2006-06-05", "close": 6.56813876, "volume": 1847475.0}, {"date": "2006-06-06", "close": 6.51118958, "volume": 2217863.0}, {"date": "2006-06-07", "close": 6.53966417, "volume": 2828543.0}, {"date": "2006-06-08", "close": 6.46373193, "volume": 2997449.0}, {"date": "2006-06-09", "close": 6.644071, "volume": 4634771.0}, {"date": "2006-06-13", "close": 6.61559641, "volume": 3986134.0}, {"date": "2006-06-14", "close": 6.68203712, "volume": 2615542.0}, {"date": "2006-06-15", "close": 6.66305406, "volume": 6453187.0}, {"date": "2006-06-16", "close": 6.68203712, "volume": 3054363.0}, {"date": "2006-06-19", "close": 6.61559641, "volume": 2785905.0}, {"date": "2006-06-20", "close": 6.62508794, "volume": 1940224.0}, {"date": "2006-06-21", "close": 6.63457947, "volume": 1878973.0}, {"date": "2006-06-22", "close": 6.61559641, "volume": 4509000.0}, {"date": "2006-06-23", "close": 6.59661335, "volume": 2874129.0}, {"date": "2006-06-26", "close": 6.34034204, "volume": 1994796.0}, {"date": "2006-06-27", "close": 6.38779969, "volume": 2701485.0}, {"date": "2006-06-28", "close": 6.40678275, "volume": 2461754.0}, {"date": "2006-06-29", "close": 6.50169805, "volume": 2791778.0}, {"date": "2006-06-30", "close": 6.59661335, "volume": 4824474.0}, {"date": "2006-07-03", "close": 6.644071, "volume": 2991216.0}, {"date": "2006-07-04", "close": 6.60610488, "volume": 2337367.0}, {"date": "2006-07-05", "close": 6.67254559, "volume": 2574012.0}, {"date": "2006-07-06", "close": 6.65356253, "volume": 1900538.0}, {"date": "2006-07-07", "close": 6.58712182, "volume": 1904392.0}, {"date": "2006-07-10", "close": 6.66305406, "volume": 2380212.0}, {"date": "2006-07-11", "close": 6.71051171, "volume": 2634016.0}, {"date": "2006-07-12", "close": 6.71051171, "volume": 2521877.0}, {"date": "2006-07-13", "close": 6.72949477, "volume": 2699101.0}, {"date": "2006-07-14", "close": 6.69152865, "volume": 2801522.0}, {"date": "2006-07-17", "close": 6.8339016, "volume": 5065572.0}, {"date": "2006-07-18", "close": 6.8339016, "volume": 5946669.0}, {"date": "2006-07-19", "close": 6.76746089, "volume": 6218229.0}, {"date": "2006-07-20", "close": 6.72949477, "volume": 2559055.0}, {"date": "2006-07-21", "close": 6.77695242, "volume": 1959842.0}, {"date": "2006-07-24", "close": 6.7389863, "volume": 1316288.0}, {"date": "2006-07-25", "close": 6.76746089, "volume": 1674813.0}, {"date": "2006-07-26", "close": 6.71051171, "volume": 2073259.0}, {"date": "2006-07-27", "close": 6.78644395, "volume": 1634182.0}, {"date": "2006-07-28", "close": 6.70102018, "volume": 1680707.0}, {"date": "2006-07-31", "close": 6.72000324, "volume": 1450082.0}, {"date": "2006-08-01", "close": 6.71051171, "volume": 1921856.0}, {"date": "2006-08-02", "close": 6.72949477, "volume": 3637051.0}, {"date": "2006-08-03", "close": 6.77695242, "volume": 3508490.0}, {"date": "2006-08-04", "close": 6.77695242, "volume": 2072967.0}, {"date": "2006-08-07", "close": 6.82441007, "volume": 949967.0}, {"date": "2006-08-08", "close": 6.81491854, "volume": 1975068.0}, {"date": "2006-08-09", "close": 6.71051171, "volume": 1752084.0}, {"date": "2006-08-10", "close": 6.72000324, "volume": 1982130.0}, {"date": "2006-08-11", "close": 6.75796936, "volume": 1446174.0}, {"date": "2006-08-14", "close": 6.77695242, "volume": 1345752.0}, {"date": "2006-08-15", "close": 6.72949477, "volume": 1304674.0}, {"date": "2006-08-16", "close": 6.7389863, "volume": 1172790.0}, {"date": "2006-08-17", "close": 6.7389863, "volume": 2138420.0}, {"date": "2006-08-18", "close": 6.68203712, "volume": 2685490.0}, {"date": "2006-08-21", "close": 6.644071, "volume": 1891680.0}, {"date": "2006-08-22", "close": 6.63457947, "volume": 1784600.0}, {"date": "2006-08-23", "close": 6.59661335, "volume": 2330982.0}, {"date": "2006-08-24", "close": 6.58712182, "volume": 3737578.0}, {"date": "2006-08-25", "close": 6.62508794, "volume": 1715379.0}, {"date": "2006-08-28", "close": 6.55864723, "volume": 1715264.0}, {"date": "2006-08-29", "close": 6.59661335, "volume": 1021039.0}, {"date": "2006-08-30", "close": 6.60610488, "volume": 916613.0}, {"date": "2006-08-31", "close": 6.63457947, "volume": 3868629.0}, {"date": "2006-09-01", "close": 6.644071, "volume": 2022436.0}, {"date": "2006-09-04", "close": 6.66305406, "volume": 1332207.0}, {"date": "2006-09-05", "close": 6.66305406, "volume": 1889025.0}, {"date": "2006-09-06", "close": 6.59661335, "volume": 2103164.0}, {"date": "2006-09-07", "close": 6.66305406, "volume": 2804516.0}, {"date": "2006-09-08", "close": 6.61559641, "volume": 659820.0}, {"date": "2006-09-11", "close": 6.60610488, "volume": 2131342.0}, {"date": "2006-09-12", "close": 6.5491557, "volume": 1146427.0}, {"date": "2006-09-13", "close": 6.65356253, "volume": 2032431.0}, {"date": "2006-09-14", "close": 6.69152865, "volume": 1587362.0}, {"date": "2006-09-15", "close": 6.69152865, "volume": 1246348.0}, {"date": "2006-09-18", "close": 6.75796936, "volume": 1255568.0}, {"date": "2006-09-19", "close": 6.74847783, "volume": 1508839.0}, {"date": "2006-09-20", "close": 6.70102018, "volume": 2171307.0}, {"date": "2006-09-21", "close": 6.77695242, "volume": 6404679.0}, {"date": "2006-09-22", "close": 6.75796936, "volume": 2179830.0}, {"date": "2006-09-25", "close": 6.77695242, "volume": 1199282.0}, {"date": "2006-09-26", "close": 6.81491854, "volume": 3078572.0}, {"date": "2006-09-27", "close": 6.87186772, "volume": 1875586.0}, {"date": "2006-09-28", "close": 6.90034231, "volume": 1543148.0}, {"date": "2006-09-29", "close": 6.9288169, "volume": 7366037.0}, {"date": "2006-10-02", "close": 6.94779996, "volume": 678394.0}, {"date": "2006-10-03", "close": 7.00474914, "volume": 1748502.0}, {"date": "2006-10-04", "close": 7.07118985, "volume": 2021392.0}, {"date": "2006-10-05", "close": 7.10915597, "volume": 2354630.0}, {"date": "2006-10-06", "close": 7.10915597, "volume": 1005117.0}, {"date": "2006-10-09", "close": 7.06169832, "volume": 798826.0}, {"date": "2006-10-10", "close": 7.07118985, "volume": 1106495.0}, {"date": "2006-10-11", "close": 6.95729149, "volume": 2086979.0}, {"date": "2006-10-12", "close": 6.90034231, "volume": 1620725.0}, {"date": "2006-10-13", "close": 6.98576608, "volume": 3721097.0}, {"date": "2006-10-16", "close": 6.9288169, "volume": 1393050.0}, {"date": "2006-10-17", "close": 6.80542701, "volume": 1960934.0}, {"date": "2006-10-18", "close": 6.79593548, "volume": 6225613.0}, {"date": "2006-10-19", "close": 6.90034231, "volume": 2642206.0}, {"date": "2006-10-20", "close": 6.97627455, "volume": 3600119.0}, {"date": "2006-10-23", "close": 6.97627455, "volume": 2190095.0}, {"date": "2006-10-24", "close": 6.95729149, "volume": 4760944.0}, {"date": "2006-10-25", "close": 6.9288169, "volume": 1768144.0}, {"date": "2006-10-26", "close": 6.96678302, "volume": 1595627.0}, {"date": "2006-10-27", "close": 6.9288169, "volume": 2605769.0}, {"date": "2006-10-30", "close": 6.9288169, "volume": 2281775.0}, {"date": "2006-10-31", "close": 6.85288466, "volume": 2699049.0}, {"date": "2006-11-01", "close": 6.90983384, "volume": 2419462.0}, {"date": "2006-11-02", "close": 6.89085078, "volume": 3574456.0}, {"date": "2006-11-03", "close": 6.86237619, "volume": 1366119.0}, {"date": "2006-11-06", "close": 6.90983384, "volume": 1339226.0}, {"date": "2006-11-07", "close": 6.91932537, "volume": 1813208.0}, {"date": "2006-11-08", "close": 6.87186772, "volume": 2064979.0}, {"date": "2006-11-09", "close": 6.87186772, "volume": 1521384.0}, {"date": "2006-11-10", "close": 6.8339016, "volume": 2931770.0}, {"date": "2006-11-13", "close": 6.85288466, "volume": 1725082.0}, {"date": "2006-11-14", "close": 6.85288466, "volume": 1789938.0}, {"date": "2006-11-15", "close": 6.84339313, "volume": 2614020.0}, {"date": "2006-11-16", "close": 6.8339016, "volume": 2406863.0}, {"date": "2006-11-17", "close": 6.88135925, "volume": 2590691.0}, {"date": "2006-11-20", "close": 6.81491854, "volume": 3280093.0}, {"date": "2006-11-21", "close": 6.87186772, "volume": 821142.0}, {"date": "2006-11-22", "close": 6.87186772, "volume": 2239061.0}, {"date": "2006-11-23", "close": 6.89085078, "volume": 2690376.0}, {"date": "2006-11-24", "close": 6.90983384, "volume": 657766.0}, {"date": "2006-11-27", "close": 6.89085078, "volume": 863244.0}, {"date": "2006-11-28", "close": 6.8339016, "volume": 1478243.0}, {"date": "2006-11-29", "close": 6.9288169, "volume": 4116033.0}, {"date": "2006-11-30", "close": 6.94779996, "volume": 4132650.0}, {"date": "2006-12-01", "close": 6.98576608, "volume": 1720153.0}, {"date": "2006-12-04", "close": 6.95729149, "volume": 1925556.0}, {"date": "2006-12-05", "close": 6.95729149, "volume": 2181013.0}, {"date": "2006-12-06", "close": 7.01424067, "volume": 2259448.0}, {"date": "2006-12-07", "close": 7.08068138, "volume": 2118218.0}, {"date": "2006-12-08", "close": 7.15661362, "volume": 3106753.0}, {"date": "2006-12-11", "close": 7.24203739, "volume": 1846323.0}, {"date": "2006-12-12", "close": 7.29898657, "volume": 2794424.0}, {"date": "2006-12-14", "close": 7.18508821, "volume": 4856247.0}, {"date": "2006-12-15", "close": 7.20407127, "volume": 4100205.0}, {"date": "2006-12-18", "close": 7.32746116, "volume": 4975406.0}, {"date": "2006-12-19", "close": 7.27051198, "volume": 8863878.0}, {"date": "2006-12-20", "close": 7.33695269, "volume": 3730556.0}, {"date": "2006-12-21", "close": 7.34644422, "volume": 9029010.0}, {"date": "2006-12-22", "close": 7.12813903, "volume": 8063566.0}, {"date": "2006-12-27", "close": 7.16610515, "volume": 919330.0}, {"date": "2006-12-28", "close": 7.18508821, "volume": 1621153.0}, {"date": "2006-12-29", "close": 7.23254586, "volume": 3296541.0}, {"date": "2007-01-02", "close": 7.2135628, "volume": 1598227.0}, {"date": "2007-01-03", "close": 7.2135628, "volume": 1440896.0}, {"date": "2007-01-04", "close": 7.28000351, "volume": 2920026.0}, {"date": "2007-01-05", "close": 7.25152892, "volume": 2686160.0}, {"date": "2007-01-08", "close": 7.20407127, "volume": 3691742.0}, {"date": "2007-01-09", "close": 7.23254586, "volume": 5140536.0}, {"date": "2007-01-10", "close": 7.28000351, "volume": 4361736.0}, {"date": "2007-01-11", "close": 7.33695269, "volume": 3753020.0}, {"date": "2007-01-12", "close": 7.28949504, "volume": 16160714.0}, {"date": "2007-01-15", "close": 7.32746116, "volume": 7793762.0}, {"date": "2007-01-16", "close": 7.33695269, "volume": 4189115.0}, {"date": "2007-01-17", "close": 7.35593575, "volume": 4808275.0}, {"date": "2007-01-18", "close": 7.4983087, "volume": 11859956.0}, {"date": "2007-01-19", "close": 7.45085105, "volume": 1261629.0}, {"date": "2007-01-22", "close": 7.4983087, "volume": 4000614.0}, {"date": "2007-01-23", "close": 7.4983087, "volume": 4258579.0}, {"date": "2007-01-24", "close": 7.44135952, "volume": 3570178.0}, {"date": "2007-01-25", "close": 7.46983411, "volume": 3182049.0}, {"date": "2007-01-29", "close": 7.45085105, "volume": 2792804.0}, {"date": "2007-01-30", "close": 7.4983087, "volume": 2615820.0}, {"date": "2007-01-31", "close": 7.33695269, "volume": 6303798.0}, {"date": "2007-02-01", "close": 7.45085105, "volume": 5821899.0}, {"date": "2007-02-02", "close": 7.46034258, "volume": 10581118.0}, {"date": "2007-02-05", "close": 7.46983411, "volume": 7556151.0}, {"date": "2007-02-06", "close": 7.47932564, "volume": 10463539.0}, {"date": "2007-02-07", "close": 7.37491881, "volume": 9177063.0}, {"date": "2007-02-08", "close": 7.34644422, "volume": 2323606.0}, {"date": "2007-02-09", "close": 7.31796963, "volume": 5306798.0}, {"date": "2007-02-12", "close": 7.29898657, "volume": 7725134.0}, {"date": "2007-02-13", "close": 7.28949504, "volume": 3157252.0}, {"date": "2007-02-14", "close": 7.27051198, "volume": 2723995.0}, {"date": "2007-02-15", "close": 7.20407127, "volume": 3448608.0}, {"date": "2007-02-16", "close": 7.2135628, "volume": 2989406.0}, {"date": "2007-02-19", "close": 7.28949504, "volume": 5775255.0}, {"date": "2007-02-20", "close": 7.3084781, "volume": 4856831.0}, {"date": "2007-02-21", "close": 7.16610515, "volume": 3289913.0}, {"date": "2007-02-22", "close": 7.28000351, "volume": 3961853.0}, {"date": "2007-02-23", "close": 7.24203739, "volume": 5073921.0}, {"date": "2007-02-26", "close": 7.25152892, "volume": 4889343.0}, {"date": "2007-02-27", "close": 7.20407127, "volume": 4181676.0}, {"date": "2007-02-28", "close": 7.16610515, "volume": 8325747.0}, {"date": "2007-03-01", "close": 7.25152892, "volume": 6261216.0}, {"date": "2007-03-02", "close": 7.2135628, "volume": 6026638.0}, {"date": "2007-03-05", "close": 7.15661362, "volume": 2769433.0}, {"date": "2007-03-06", "close": 7.24203739, "volume": 5014467.0}, {"date": "2007-03-07", "close": 7.28000351, "volume": 4211474.0}, {"date": "2007-03-08", "close": 7.32746116, "volume": 11041159.0}, {"date": "2007-03-09", "close": 7.36542728, "volume": 5314773.0}, {"date": "2007-03-12", "close": 7.42237646, "volume": 3742956.0}, {"date": "2007-03-13", "close": 7.38441034, "volume": 3179146.0}, {"date": "2007-03-14", "close": 7.32746116, "volume": 6098163.0}, {"date": "2007-03-15", "close": 7.39390187, "volume": 6618454.0}, {"date": "2007-03-16", "close": 7.35593575, "volume": 2840665.0}, {"date": "2007-03-19", "close": 7.36542728, "volume": 3251573.0}, {"date": "2007-03-20", "close": 7.38441034, "volume": 3324070.0}, {"date": "2007-03-21", "close": 7.36542728, "volume": 4443120.0}, {"date": "2007-03-22", "close": 7.48881717, "volume": 4061299.0}, {"date": "2007-03-23", "close": 7.48881717, "volume": 5208718.0}, {"date": "2007-03-26", "close": 7.46983411, "volume": 2810437.0}, {"date": "2007-03-27", "close": 7.35593575, "volume": 3268025.0}, {"date": "2007-03-28", "close": 7.42237646, "volume": 3175019.0}, {"date": "2007-03-29", "close": 7.4033934, "volume": 1463697.0}, {"date": "2007-03-30", "close": 7.36542728, "volume": 7075330.0}, {"date": "2007-04-02", "close": 7.24203739, "volume": 1742628.0}, {"date": "2007-04-03", "close": 7.3084781, "volume": 2639454.0}, {"date": "2007-04-04", "close": 7.28949504, "volume": 2669470.0}, {"date": "2007-04-05", "close": 7.29898657, "volume": 968998.0}, {"date": "2007-04-10", "close": 7.34644422, "volume": 2881577.0}, {"date": "2007-04-11", "close": 7.46983411, "volume": 3063031.0}, {"date": "2007-04-12", "close": 7.65017318, "volume": 6538731.0}, {"date": "2007-04-13", "close": 7.66915624, "volume": 5099290.0}, {"date": "2007-04-16", "close": 7.62169859, "volume": 6353347.0}, {"date": "2007-04-17", "close": 7.63119012, "volume": 3022154.0}, {"date": "2007-04-18", "close": 7.71661389, "volume": 6196487.0}, {"date": "2007-04-19", "close": 7.64068165, "volume": 2285111.0}, {"date": "2007-04-20", "close": 7.74508848, "volume": 2362154.0}, {"date": "2007-04-23", "close": 7.80203766, "volume": 3397857.0}, {"date": "2007-04-24", "close": 7.65966471, "volume": 5953098.0}, {"date": "2007-04-26", "close": 7.63119012, "volume": 3576421.0}, {"date": "2007-04-27", "close": 7.53627482, "volume": 3685455.0}, {"date": "2007-04-30", "close": 7.64068165, "volume": 3787060.0}, {"date": "2007-05-01", "close": 7.61220706, "volume": 1693700.0}, {"date": "2007-05-02", "close": 7.73559695, "volume": 2882187.0}, {"date": "2007-05-03", "close": 7.72610542, "volume": 3696617.0}, {"date": "2007-05-04", "close": 7.72610542, "volume": 1454620.0}, {"date": "2007-05-07", "close": 7.70712236, "volume": 1471502.0}, {"date": "2007-05-08", "close": 7.61220706, "volume": 2559247.0}, {"date": "2007-05-09", "close": 7.72610542, "volume": 1805021.0}, {"date": "2007-05-10", "close": 7.79254613, "volume": 8225985.0}, {"date": "2007-05-11", "close": 7.63119012, "volume": 4716787.0}, {"date": "2007-05-14", "close": 7.71661389, "volume": 2650139.0}, {"date": "2007-05-15", "close": 7.6881393, "volume": 3158449.0}, {"date": "2007-05-16", "close": 7.6881393, "volume": 1967703.0}, {"date": "2007-05-17", "close": 7.92542755, "volume": 4396942.0}, {"date": "2007-05-18", "close": 7.91593602, "volume": 2620563.0}, {"date": "2007-05-21", "close": 7.98237673, "volume": 1832408.0}, {"date": "2007-05-22", "close": 7.92542755, "volume": 2370071.0}, {"date": "2007-05-23", "close": 8.12474968, "volume": 4013853.0}, {"date": "2007-05-24", "close": 8.01085132, "volume": 4136156.0}, {"date": "2007-05-25", "close": 7.96339367, "volume": 1863007.0}, {"date": "2007-05-28", "close": 7.86847837, "volume": 1312065.0}, {"date": "2007-05-29", "close": 8.03932591, "volume": 1207621.0}, {"date": "2007-05-30", "close": 7.83051225, "volume": 2962552.0}, {"date": "2007-05-31", "close": 7.96339367, "volume": 9253913.0}, {"date": "2007-06-01", "close": 7.92542755, "volume": 3384059.0}, {"date": "2007-06-04", "close": 7.89695296, "volume": 3281366.0}, {"date": "2007-06-05", "close": 7.83051225, "volume": 7075735.0}, {"date": "2007-06-06", "close": 7.77356307, "volume": 19737619.0}, {"date": "2007-06-07", "close": 7.85898684, "volume": 13093881.0}, {"date": "2007-06-08", "close": 7.64068165, "volume": 3294074.0}, {"date": "2007-06-12", "close": 7.71661389, "volume": 2188529.0}, {"date": "2007-06-13", "close": 7.52678329, "volume": 8698339.0}, {"date": "2007-06-14", "close": 7.67864777, "volume": 5911177.0}, {"date": "2007-06-15", "close": 7.64068165, "volume": 2480467.0}, {"date": "2007-06-18", "close": 7.69763083, "volume": 3753644.0}, {"date": "2007-06-19", "close": 7.74508848, "volume": 5183012.0}, {"date": "2007-06-20", "close": 7.89695296, "volume": 5006530.0}, {"date": "2007-06-21", "close": 7.8779699, "volume": 12986800.0}, {"date": "2007-06-22", "close": 7.83051225, "volume": 3532227.0}, {"date": "2007-06-25", "close": 7.77356307, "volume": 2926998.0}, {"date": "2007-06-26", "close": 7.80203766, "volume": 3127480.0}, {"date": "2007-06-27", "close": 7.77356307, "volume": 2445212.0}, {"date": "2007-06-28", "close": 7.86847837, "volume": 2846905.0}, {"date": "2007-06-29", "close": 7.60271553, "volume": 13021713.0}, {"date": "2007-07-02", "close": 7.64068165, "volume": 7889117.0}, {"date": "2007-07-03", "close": 7.65017318, "volume": 2347277.0}, {"date": "2007-07-04", "close": 7.65966471, "volume": 1565754.0}, {"date": "2007-07-05", "close": 7.62169859, "volume": 2611591.0}, {"date": "2007-07-06", "close": 7.47932564, "volume": 2251563.0}, {"date": "2007-07-09", "close": 7.45085105, "volume": 2116042.0}, {"date": "2007-07-10", "close": 7.38441034, "volume": 2583655.0}, {"date": "2007-07-11", "close": 7.34644422, "volume": 2810757.0}, {"date": "2007-07-12", "close": 7.34644422, "volume": 6038555.0}, {"date": "2007-07-13", "close": 7.3084781, "volume": 4115186.0}, {"date": "2007-07-16", "close": 7.28000351, "volume": 2453599.0}, {"date": "2007-07-17", "close": 7.19457974, "volume": 4540128.0}, {"date": "2007-07-18", "close": 7.07118985, "volume": 4670841.0}, {"date": "2007-07-19", "close": 7.22305433, "volume": 3246694.0}, {"date": "2007-07-20", "close": 7.28949504, "volume": 1914386.0}, {"date": "2007-07-23", "close": 7.19457974, "volume": 2964943.0}, {"date": "2007-07-24", "close": 7.20407127, "volume": 3790681.0}, {"date": "2007-07-25", "close": 7.14712209, "volume": 2339473.0}, {"date": "2007-07-26", "close": 7.00474914, "volume": 4699852.0}, {"date": "2007-07-27", "close": 6.81491854, "volume": 3937939.0}, {"date": "2007-07-30", "close": 6.90983384, "volume": 3028118.0}, {"date": "2007-07-31", "close": 6.81491854, "volume": 4544640.0}, {"date": "2007-08-01", "close": 6.47322346, "volume": 5709070.0}, {"date": "2007-08-02", "close": 6.61559641, "volume": 6285268.0}, {"date": "2007-08-03", "close": 6.78644395, "volume": 5159978.0}, {"date": "2007-08-06", "close": 6.80542701, "volume": 4767118.0}, {"date": "2007-08-07", "close": 6.84339313, "volume": 8741853.0}, {"date": "2007-08-08", "close": 6.97627455, "volume": 4925005.0}, {"date": "2007-08-09", "close": 7.2135628, "volume": 4370018.0}, {"date": "2007-08-10", "close": 6.97627455, "volume": 4909803.0}, {"date": "2007-08-13", "close": 7.0237322, "volume": 5068369.0}, {"date": "2007-08-14", "close": 6.84339313, "volume": 3622500.0}, {"date": "2007-08-15", "close": 6.644071, "volume": 4050548.0}, {"date": "2007-08-16", "close": 6.44474887, "volume": 8506825.0}, {"date": "2007-08-17", "close": 6.39729122, "volume": 5643467.0}, {"date": "2007-08-20", "close": 6.55864723, "volume": 4779411.0}, {"date": "2007-08-21", "close": 6.48271499, "volume": 4276028.0}, {"date": "2007-08-22", "close": 6.37830816, "volume": 3414907.0}, {"date": "2007-08-23", "close": 6.66305406, "volume": 6355043.0}, {"date": "2007-08-24", "close": 6.56813876, "volume": 4153517.0}, {"date": "2007-08-27", "close": 6.53017264, "volume": 7557658.0}, {"date": "2007-08-28", "close": 6.5491557, "volume": 6075796.0}, {"date": "2007-08-29", "close": 6.69152865, "volume": 2174290.0}, {"date": "2007-08-30", "close": 6.71051171, "volume": 1801605.0}, {"date": "2007-08-31", "close": 6.79593548, "volume": 3685396.0}, {"date": "2007-09-03", "close": 6.8339016, "volume": 1565771.0}, {"date": "2007-09-04", "close": 6.8339016, "volume": 3650820.0}, {"date": "2007-09-05", "close": 6.8339016, "volume": 3064417.0}, {"date": "2007-09-06", "close": 6.78644395, "volume": 4348744.0}, {"date": "2007-09-07", "close": 6.69152865, "volume": 2596540.0}, {"date": "2007-09-10", "close": 6.59661335, "volume": 3482597.0}, {"date": "2007-09-11", "close": 6.75796936, "volume": 1597068.0}, {"date": "2007-09-12", "close": 6.85288466, "volume": 2926529.0}, {"date": "2007-09-13", "close": 6.8339016, "volume": 2016664.0}, {"date": "2007-09-14", "close": 7.07118985, "volume": 3035825.0}, {"date": "2007-09-17", "close": 6.90034231, "volume": 2603440.0}, {"date": "2007-09-18", "close": 6.72000324, "volume": 2059762.0}, {"date": "2007-09-19", "close": 6.79593548, "volume": 2504835.0}, {"date": "2007-09-20", "close": 7.01424067, "volume": 9243136.0}, {"date": "2007-09-21", "close": 6.90983384, "volume": 2905204.0}, {"date": "2007-09-24", "close": 6.90983384, "volume": 2382738.0}, {"date": "2007-09-25", "close": 6.88135925, "volume": 1436686.0}, {"date": "2007-09-26", "close": 6.88135925, "volume": 2128162.0}, {"date": "2007-09-27", "close": 6.88135925, "volume": 2001989.0}, {"date": "2007-09-28", "close": 6.9288169, "volume": 3916564.0}, {"date": "2007-10-01", "close": 6.97627455, "volume": 1190939.0}, {"date": "2007-10-02", "close": 7.0237322, "volume": 3024205.0}, {"date": "2007-10-03", "close": 6.95729149, "volume": 3060651.0}, {"date": "2007-10-04", "close": 6.88135925, "volume": 1949448.0}, {"date": "2007-10-05", "close": 6.8339016, "volume": 1939525.0}, {"date": "2007-10-08", "close": 6.80542701, "volume": 1032179.0}, {"date": "2007-10-09", "close": 6.91932537, "volume": 2653529.0}, {"date": "2007-10-10", "close": 6.9288169, "volume": 1726277.0}, {"date": "2007-10-11", "close": 6.8339016, "volume": 2008727.0}, {"date": "2007-10-12", "close": 6.72949477, "volume": 2943432.0}, {"date": "2007-10-15", "close": 6.66305406, "volume": 4510200.0}, {"date": "2007-10-16", "close": 6.61559641, "volume": 2010190.0}, {"date": "2007-10-17", "close": 6.69152865, "volume": 1374433.0}, {"date": "2007-10-18", "close": 6.85288466, "volume": 3490450.0}, {"date": "2007-10-19", "close": 6.76746089, "volume": 1777181.0}, {"date": "2007-10-22", "close": 6.69152865, "volume": 2165286.0}, {"date": "2007-10-23", "close": 6.72000324, "volume": 1131362.0}, {"date": "2007-10-24", "close": 6.81491854, "volume": 2686551.0}, {"date": "2007-10-25", "close": 6.82441007, "volume": 2203774.0}, {"date": "2007-10-26", "close": 6.85288466, "volume": 1470759.0}, {"date": "2007-10-29", "close": 6.86237619, "volume": 952668.0}, {"date": "2007-10-30", "close": 6.86237619, "volume": 1587344.0}, {"date": "2007-10-31", "close": 6.90034231, "volume": 3240079.0}, {"date": "2007-11-01", "close": 6.91932537, "volume": 2032218.0}, {"date": "2007-11-02", "close": 6.8339016, "volume": 2035372.0}, {"date": "2007-11-05", "close": 6.75796936, "volume": 1939291.0}, {"date": "2007-11-06", "close": 6.76746089, "volume": 884784.0}, {"date": "2007-11-07", "close": 6.8339016, "volume": 1470701.0}, {"date": "2007-11-08", "close": 6.57763029, "volume": 3134112.0}, {"date": "2007-11-09", "close": 6.53017264, "volume": 3257243.0}, {"date": "2007-11-12", "close": 6.50169805, "volume": 1764066.0}, {"date": "2007-11-13", "close": 6.49220652, "volume": 2652479.0}, {"date": "2007-11-14", "close": 6.46373193, "volume": 2689958.0}, {"date": "2007-11-15", "close": 6.36881663, "volume": 3082320.0}, {"date": "2007-11-16", "close": 6.31186745, "volume": 3215180.0}, {"date": "2007-11-19", "close": 6.42576581, "volume": 2028524.0}, {"date": "2007-11-20", "close": 6.31186745, "volume": 3591669.0}, {"date": "2007-11-21", "close": 6.34983357, "volume": 4326962.0}, {"date": "2007-11-22", "close": 6.41627428, "volume": 2509419.0}, {"date": "2007-11-23", "close": 6.4542404, "volume": 1104451.0}, {"date": "2007-11-26", "close": 6.66305406, "volume": 3000181.0}, {"date": "2007-11-27", "close": 6.68203712, "volume": 3003739.0}, {"date": "2007-11-28", "close": 6.61559641, "volume": 3345923.0}, {"date": "2007-11-29", "close": 6.5491557, "volume": 6169225.0}, {"date": "2007-11-30", "close": 6.82441007, "volume": 10067096.0}, {"date": "2007-12-03", "close": 6.91932537, "volume": 4736249.0}, {"date": "2007-12-04", "close": 6.87186772, "volume": 4028429.0}, {"date": "2007-12-05", "close": 6.77695242, "volume": 3879952.0}, {"date": "2007-12-06", "close": 6.8339016, "volume": 1731681.0}, {"date": "2007-12-07", "close": 6.90034231, "volume": 1571963.0}, {"date": "2007-12-10", "close": 6.9288169, "volume": 1812389.0}, {"date": "2007-12-11", "close": 6.93830843, "volume": 3285947.0}, {"date": "2007-12-12", "close": 6.75796936, "volume": 2434859.0}, {"date": "2007-12-13", "close": 6.76746089, "volume": 2202453.0}, {"date": "2007-12-14", "close": 6.80542701, "volume": 2577988.0}, {"date": "2007-12-17", "close": 6.57763029, "volume": 4428488.0}, {"date": "2007-12-18", "close": 6.59661335, "volume": 5660389.0}, {"date": "2007-12-19", "close": 6.40678275, "volume": 5579362.0}, {"date": "2007-12-20", "close": 6.3593251, "volume": 8614307.0}, {"date": "2007-12-21", "close": 6.42576581, "volume": 5190756.0}, {"date": "2007-12-24", "close": 6.57763029, "volume": 1185899.0}, {"date": "2007-12-27", "close": 6.47322346, "volume": 1474754.0}, {"date": "2007-12-28", "close": 6.39729122, "volume": 2121687.0}, {"date": "2007-12-31", "close": 6.49220652, "volume": 809037.0}, {"date": "2008-01-02", "close": 6.34034204, "volume": 1505647.0}, {"date": "2008-01-03", "close": 6.2644098, "volume": 2897498.0}, {"date": "2008-01-04", "close": 6.21695215, "volume": 1369328.0}, {"date": "2008-01-07", "close": 6.09356226, "volume": 1442048.0}, {"date": "2008-01-08", "close": 6.11254532, "volume": 3300868.0}, {"date": "2008-01-09", "close": 6.20746062, "volume": 5289243.0}, {"date": "2008-01-10", "close": 6.23593521, "volume": 1927411.0}, {"date": "2008-01-11", "close": 6.25491827, "volume": 2534935.0}, {"date": "2008-01-14", "close": 6.33085051, "volume": 2599425.0}, {"date": "2008-01-15", "close": 6.30237592, "volume": 2729944.0}, {"date": "2008-01-16", "close": 6.33085051, "volume": 3430387.0}, {"date": "2008-01-17", "close": 6.27390133, "volume": 2406233.0}, {"date": "2008-01-18", "close": 6.2644098, "volume": 3172939.0}, {"date": "2008-01-21", "close": 6.25491827, "volume": 4066830.0}, {"date": "2008-01-22", "close": 6.01763002, "volume": 7172514.0}, {"date": "2008-01-23", "close": 6.02712155, "volume": 5955556.0}, {"date": "2008-01-24", "close": 6.29288439, "volume": 4390675.0}, {"date": "2008-01-25", "close": 6.50169805, "volume": 3518777.0}, {"date": "2008-01-29", "close": 6.46373193, "volume": 2866799.0}, {"date": "2008-01-30", "close": 6.27390133, "volume": 3169584.0}, {"date": "2008-01-31", "close": 6.2644098, "volume": 2489315.0}, {"date": "2008-02-01", "close": 6.44474887, "volume": 2849109.0}, {"date": "2008-02-04", "close": 6.36881663, "volume": 2077031.0}, {"date": "2008-02-05", "close": 6.28339286, "volume": 1801930.0}, {"date": "2008-02-06", "close": 6.24542674, "volume": 3362303.0}, {"date": "2008-02-07", "close": 6.13152838, "volume": 2851009.0}, {"date": "2008-02-08", "close": 6.15051144, "volume": 1910064.0}, {"date": "2008-02-11", "close": 6.04610461, "volume": 2013904.0}, {"date": "2008-02-12", "close": 6.19796909, "volume": 1800048.0}, {"date": "2008-02-13", "close": 6.01763002, "volume": 3538820.0}, {"date": "2008-02-14", "close": 6.20746062, "volume": 3720860.0}, {"date": "2008-02-15", "close": 5.93220625, "volume": 5898480.0}, {"date": "2008-02-18", "close": 5.91322319, "volume": 3881840.0}, {"date": "2008-02-19", "close": 5.9796639, "volume": 3596535.0}, {"date": "2008-02-20", "close": 5.8847486, "volume": 3664411.0}, {"date": "2008-02-21", "close": 6.00813849, "volume": 2457588.0}, {"date": "2008-02-22", "close": 5.8847486, "volume": 4032883.0}, {"date": "2008-02-25", "close": 5.98915543, "volume": 3462334.0}, {"date": "2008-02-26", "close": 5.90373166, "volume": 4119518.0}, {"date": "2008-02-27", "close": 6.1694945, "volume": 6124962.0}, {"date": "2008-02-28", "close": 6.34034204, "volume": 7902467.0}, {"date": "2008-02-29", "close": 6.12203685, "volume": 7009847.0}, {"date": "2008-03-03", "close": 6.05559614, "volume": 5843066.0}, {"date": "2008-03-04", "close": 5.8847486, "volume": 6918016.0}, {"date": "2008-03-05", "close": 5.79932483, "volume": 3870718.0}, {"date": "2008-03-06", "close": 5.74237565, "volume": 6654185.0}, {"date": "2008-03-07", "close": 5.3152568, "volume": 7855696.0}, {"date": "2008-03-10", "close": 5.48610434, "volume": 7550274.0}, {"date": "2008-03-11", "close": 5.64746035, "volume": 5861578.0}, {"date": "2008-03-12", "close": 5.83729095, "volume": 6909788.0}, {"date": "2008-03-13", "close": 5.7898333, "volume": 12665430.0}, {"date": "2008-03-14", "close": 5.67593494, "volume": 8330167.0}, {"date": "2008-03-17", "close": 5.5050874, "volume": 9677211.0}, {"date": "2008-03-18", "close": 5.74237565, "volume": 4112553.0}, {"date": "2008-03-19", "close": 5.80881636, "volume": 4416775.0}, {"date": "2008-03-20", "close": 5.85627401, "volume": 12271555.0}, {"date": "2008-03-25", "close": 6.15051144, "volume": 4488712.0}, {"date": "2008-03-26", "close": 6.18847756, "volume": 7515699.0}, {"date": "2008-03-27", "close": 6.0745792, "volume": 4077034.0}, {"date": "2008-03-28", "close": 6.0745792, "volume": 4957281.0}, {"date": "2008-03-31", "close": 6.1694945, "volume": 5319190.0}, {"date": "2008-04-01", "close": 6.31186745, "volume": 6554568.0}, {"date": "2008-04-02", "close": 6.41627428, "volume": 6715923.0}, {"date": "2008-04-03", "close": 6.32135898, "volume": 6025660.0}, {"date": "2008-04-04", "close": 6.2644098, "volume": 7504435.0}, {"date": "2008-04-07", "close": 6.30237592, "volume": 3507335.0}, {"date": "2008-04-08", "close": 6.23593521, "volume": 4672735.0}, {"date": "2008-04-09", "close": 6.23593521, "volume": 2892942.0}, {"date": "2008-04-10", "close": 5.94169778, "volume": 4700634.0}, {"date": "2008-04-11", "close": 5.89424013, "volume": 4367748.0}, {"date": "2008-04-14", "close": 5.81830789, "volume": 2276760.0}, {"date": "2008-04-15", "close": 5.82779942, "volume": 2265800.0}, {"date": "2008-04-16", "close": 5.89424013, "volume": 2663813.0}, {"date": "2008-04-17", "close": 5.93220625, "volume": 3049996.0}, {"date": "2008-04-18", "close": 6.02712155, "volume": 1827822.0}, {"date": "2008-04-21", "close": 6.1694945, "volume": 3401935.0}, {"date": "2008-04-22", "close": 6.10305379, "volume": 1984682.0}, {"date": "2008-04-23", "close": 6.10305379, "volume": 1276792.0}, {"date": "2008-04-24", "close": 6.10305379, "volume": 3486923.0}, {"date": "2008-04-28", "close": 6.31186745, "volume": 3662923.0}, {"date": "2008-04-29", "close": 6.28339286, "volume": 3844997.0}, {"date": "2008-04-30", "close": 6.51118958, "volume": 3105226.0}, {"date": "2008-05-01", "close": 6.46373193, "volume": 4350389.0}, {"date": "2008-05-02", "close": 6.31186745, "volume": 4784505.0}, {"date": "2008-05-05", "close": 6.31186745, "volume": 1309711.0}, {"date": "2008-05-06", "close": 6.40678275, "volume": 2313911.0}, {"date": "2008-05-07", "close": 6.34983357, "volume": 2338939.0}, {"date": "2008-05-08", "close": 6.34034204, "volume": 3882023.0}, {"date": "2008-05-09", "close": 6.21695215, "volume": 3958109.0}, {"date": "2008-05-12", "close": 6.18847756, "volume": 2637633.0}, {"date": "2008-05-13", "close": 6.06508767, "volume": 3064651.0}, {"date": "2008-05-14", "close": 6.02712155, "volume": 2897298.0}, {"date": "2008-05-15", "close": 5.95118931, "volume": 5348067.0}, {"date": "2008-05-16", "close": 5.87525707, "volume": 5288213.0}, {"date": "2008-05-19", "close": 5.85627401, "volume": 4637374.0}, {"date": "2008-05-20", "close": 5.93220625, "volume": 3629724.0}, {"date": "2008-05-21", "close": 5.90373166, "volume": 5215317.0}, {"date": "2008-05-22", "close": 5.9796639, "volume": 3690037.0}, {"date": "2008-05-23", "close": 5.7898333, "volume": 5136074.0}, {"date": "2008-05-26", "close": 5.63796882, "volume": 2947967.0}, {"date": "2008-05-27", "close": 5.66644341, "volume": 3970297.0}, {"date": "2008-05-28", "close": 5.68542647, "volume": 4020836.0}, {"date": "2008-05-29", "close": 5.63796882, "volume": 4523485.0}, {"date": "2008-05-30", "close": 5.40068057, "volume": 8687016.0}, {"date": "2008-06-02", "close": 5.43864669, "volume": 4207113.0}, {"date": "2008-06-03", "close": 5.20135844, "volume": 6544673.0}, {"date": "2008-06-04", "close": 4.97356172, "volume": 6262871.0}, {"date": "2008-06-05", "close": 4.80271418, "volume": 7713647.0}, {"date": "2008-06-06", "close": 5.10644314, "volume": 7649917.0}, {"date": "2008-06-10", "close": 5.07796855, "volume": 13141731.0}, {"date": "2008-06-11", "close": 4.98305325, "volume": 15346160.0}, {"date": "2008-06-12", "close": 5.07796855, "volume": 13015909.0}, {"date": "2008-06-13", "close": 5.3152568, "volume": 4614947.0}, {"date": "2008-06-16", "close": 5.26779915, "volume": 2965651.0}, {"date": "2008-06-17", "close": 5.4101721, "volume": 4610148.0}, {"date": "2008-06-18", "close": 5.13491773, "volume": 4951229.0}, {"date": "2008-06-20", "close": 4.38508686, "volume": 39769021.0}, {"date": "2008-06-23", "close": 4.34712074, "volume": 17793312.0}, {"date": "2008-06-24", "close": 3.95796801, "volume": 10195347.0}, {"date": "2008-06-25", "close": 3.796612, "volume": 14905633.0}, {"date": "2008-06-26", "close": 3.93898495, "volume": 9514694.0}, {"date": "2008-06-27", "close": 4.09084943, "volume": 10111378.0}, {"date": "2008-06-30", "close": 4.01491719, "volume": 13844939.0}, {"date": "2008-07-01", "close": 4.09084943, "volume": 8138267.0}, {"date": "2008-07-02", "close": 4.34712074, "volume": 11142257.0}, {"date": "2008-07-03", "close": 4.2711885, "volume": 6973897.0}, {"date": "2008-07-04", "close": 4.20474779, "volume": 6204767.0}, {"date": "2008-07-07", "close": 4.22373085, "volume": 3577069.0}, {"date": "2008-07-08", "close": 4.3661038, "volume": 9184889.0}, {"date": "2008-07-09", "close": 4.5559344, "volume": 13727702.0}, {"date": "2008-07-10", "close": 4.66983276, "volume": 12504047.0}, {"date": "2008-07-11", "close": 4.78373112, "volume": 10541582.0}, {"date": "2008-07-14", "close": 4.61288358, "volume": 5917025.0}, {"date": "2008-07-15", "close": 4.38508686, "volume": 6064928.0}, {"date": "2008-07-16", "close": 4.52745981, "volume": 6063732.0}, {"date": "2008-07-17", "close": 4.64135817, "volume": 4433757.0}, {"date": "2008-07-18", "close": 4.41356145, "volume": 5596718.0}, {"date": "2008-07-21", "close": 4.73627347, "volume": 4697795.0}, {"date": "2008-07-22", "close": 4.76474806, "volume": 4950425.0}, {"date": "2008-07-23", "close": 4.98305325, "volume": 6146098.0}, {"date": "2008-07-24", "close": 5.08746008, "volume": 5300835.0}, {"date": "2008-07-25", "close": 5.17288385, "volume": 10125085.0}, {"date": "2008-07-28", "close": 5.06847702, "volume": 7920597.0}, {"date": "2008-07-29", "close": 4.88813795, "volume": 8405027.0}, {"date": "2008-07-30", "close": 4.77423959, "volume": 3546814.0}, {"date": "2008-07-31", "close": 4.9355956, "volume": 3228051.0}, {"date": "2008-08-01", "close": 4.95457866, "volume": 2661021.0}, {"date": "2008-08-04", "close": 5.13491773, "volume": 5581474.0}, {"date": "2008-08-05", "close": 5.29627374, "volume": 9874953.0}, {"date": "2008-08-06", "close": 5.5050874, "volume": 15614774.0}, {"date": "2008-08-07", "close": 5.3152568, "volume": 7237930.0}, {"date": "2008-08-08", "close": 5.48610434, "volume": 6268420.0}, {"date": "2008-08-11", "close": 5.55254505, "volume": 1946836.0}, {"date": "2008-08-12", "close": 5.36271445, "volume": 5707520.0}, {"date": "2008-08-13", "close": 5.33423986, "volume": 3387125.0}, {"date": "2008-08-14", "close": 5.21084997, "volume": 3156166.0}, {"date": "2008-08-15", "close": 5.29627374, "volume": 1864856.0}, {"date": "2008-08-18", "close": 5.15390079, "volume": 2772898.0}, {"date": "2008-08-19", "close": 5.17288385, "volume": 3979329.0}, {"date": "2008-08-20", "close": 5.21084997, "volume": 3527830.0}, {"date": "2008-08-21", "close": 4.97356172, "volume": 5027646.0}, {"date": "2008-08-22", "close": 4.88813795, "volume": 3938014.0}, {"date": "2008-08-25", "close": 5.05898549, "volume": 3209793.0}, {"date": "2008-08-26", "close": 5.21084997, "volume": 2083502.0}, {"date": "2008-08-27", "close": 5.08746008, "volume": 3736246.0}, {"date": "2008-08-28", "close": 4.92610407, "volume": 5633654.0}, {"date": "2008-08-29", "close": 5.15390079, "volume": 3236073.0}, {"date": "2008-09-01", "close": 5.00203631, "volume": 3189817.0}, {"date": "2008-09-02", "close": 5.04949396, "volume": 2670123.0}, {"date": "2008-09-03", "close": 5.07796855, "volume": 4103326.0}, {"date": "2008-09-04", "close": 5.02101937, "volume": 3320262.0}, {"date": "2008-09-05", "close": 4.745765, "volume": 4688309.0}, {"date": "2008-09-08", "close": 4.98305325, "volume": 5325432.0}, {"date": "2008-09-09", "close": 4.89762948, "volume": 4299515.0}, {"date": "2008-09-10", "close": 4.8406803, "volume": 4016470.0}, {"date": "2008-09-11", "close": 4.87864642, "volume": 3397899.0}, {"date": "2008-09-12", "close": 5.09695161, "volume": 14235848.0}, {"date": "2008-09-15", "close": 4.99254478, "volume": 4565492.0}, {"date": "2008-09-16", "close": 4.98305325, "volume": 33609882.0}, {"date": "2008-09-17", "close": 5.17288385, "volume": 8148217.0}, {"date": "2008-09-18", "close": 5.2203415, "volume": 14117365.0}, {"date": "2008-09-19", "close": 5.63796882, "volume": 15612921.0}, {"date": "2008-09-22", "close": 5.4101721, "volume": 10482092.0}, {"date": "2008-09-23", "close": 5.26779915, "volume": 3816493.0}, {"date": "2008-09-24", "close": 5.28678221, "volume": 3469255.0}, {"date": "2008-09-25", "close": 5.17288385, "volume": 3490799.0}, {"date": "2008-09-26", "close": 5.2203415, "volume": 3606169.0}, {"date": "2008-09-29", "close": 5.2203415, "volume": 1273341.0}, {"date": "2008-09-30", "close": 5.29627374, "volume": 3895311.0}, {"date": "2008-10-01", "close": 5.55254505, "volume": 3326717.0}, {"date": "2008-10-02", "close": 5.4101721, "volume": 1868312.0}, {"date": "2008-10-03", "close": 5.41966363, "volume": 1867794.0}, {"date": "2008-10-06", "close": 5.26779915, "volume": 819274.0}, {"date": "2008-10-07", "close": 5.28678221, "volume": 2020716.0}, {"date": "2008-10-08", "close": 5.10644314, "volume": 2507568.0}, {"date": "2008-10-09", "close": 5.01152784, "volume": 3106533.0}, {"date": "2008-10-10", "close": 4.61288358, "volume": 5849785.0}, {"date": "2008-10-13", "close": 4.79322265, "volume": 4574371.0}, {"date": "2008-10-14", "close": 4.98305325, "volume": 4801426.0}, {"date": "2008-10-15", "close": 5.05898549, "volume": 3764933.0}, {"date": "2008-10-16", "close": 4.9355956, "volume": 2700352.0}, {"date": "2008-10-17", "close": 5.0305109, "volume": 2723529.0}, {"date": "2008-10-20", "close": 5.15390079, "volume": 3025715.0}, {"date": "2008-10-21", "close": 5.17288385, "volume": 2322125.0}, {"date": "2008-10-22", "close": 5.04000243, "volume": 3276345.0}, {"date": "2008-10-23", "close": 4.9355956, "volume": 2308144.0}, {"date": "2008-10-24", "close": 4.9355956, "volume": 1672982.0}, {"date": "2008-10-27", "close": 4.82169724, "volume": 3776150.0}, {"date": "2008-10-28", "close": 4.9355956, "volume": 3393079.0}, {"date": "2008-10-29", "close": 4.87864642, "volume": 3605094.0}, {"date": "2008-10-30", "close": 5.15390079, "volume": 2985817.0}, {"date": "2008-10-31", "close": 5.11593467, "volume": 2226259.0}, {"date": "2008-11-03", "close": 5.26779915, "volume": 1957572.0}, {"date": "2008-11-04", "close": 5.26779915, "volume": 2450128.0}, {"date": "2008-11-05", "close": 5.45762975, "volume": 3894034.0}, {"date": "2008-11-06", "close": 5.36271445, "volume": 2206314.0}, {"date": "2008-11-07", "close": 5.45762975, "volume": 1904939.0}, {"date": "2008-11-10", "close": 5.42915516, "volume": 2583029.0}, {"date": "2008-11-11", "close": 5.45762975, "volume": 1195918.0}, {"date": "2008-11-12", "close": 5.45762975, "volume": 1104434.0}, {"date": "2008-11-13", "close": 5.39118904, "volume": 2466392.0}, {"date": "2008-11-14", "close": 5.45762975, "volume": 3329290.0}, {"date": "2008-11-17", "close": 5.45762975, "volume": 2079946.0}, {"date": "2008-11-18", "close": 5.26779915, "volume": 3106811.0}, {"date": "2008-11-19", "close": 5.2203415, "volume": 4706329.0}, {"date": "2008-11-20", "close": 4.81220571, "volume": 6204916.0}, {"date": "2008-11-21", "close": 5.07796855, "volume": 6118341.0}, {"date": "2008-11-24", "close": 4.88813795, "volume": 2358857.0}, {"date": "2008-11-25", "close": 4.75525653, "volume": 6099877.0}, {"date": "2008-11-26", "close": 4.51796828, "volume": 3901575.0}, {"date": "2008-11-27", "close": 4.64135817, "volume": 2753628.0}, {"date": "2008-11-28", "close": 4.71729041, "volume": 3915556.0}, {"date": "2008-12-01", "close": 4.50847675, "volume": 2171809.0}, {"date": "2008-12-02", "close": 4.2711885, "volume": 6587123.0}, {"date": "2008-12-03", "close": 4.41356145, "volume": 4015127.0}, {"date": "2008-12-04", "close": 4.4610191, "volume": 3457431.0}, {"date": "2008-12-05", "close": 4.38508686, "volume": 2535663.0}, {"date": "2008-12-08", "close": 4.66983276, "volume": 4158511.0}, {"date": "2008-12-09", "close": 4.89762948, "volume": 3146367.0}, {"date": "2008-12-10", "close": 4.8406803, "volume": 3652234.0}, {"date": "2008-12-11", "close": 4.70779888, "volume": 4252960.0}, {"date": "2008-12-12", "close": 4.62237511, "volume": 3083976.0}, {"date": "2008-12-15", "close": 4.745765, "volume": 1690694.0}, {"date": "2008-12-16", "close": 4.745765, "volume": 4044256.0}, {"date": "2008-12-17", "close": 4.745765, "volume": 2155473.0}, {"date": "2008-12-18", "close": 5.09695161, "volume": 12971479.0}, {"date": "2008-12-19", "close": 5.18237538, "volume": 3925818.0}, {"date": "2008-12-22", "close": 5.04000243, "volume": 1198460.0}, {"date": "2008-12-23", "close": 4.70779888, "volume": 1193953.0}, {"date": "2008-12-24", "close": 4.8406803, "volume": 971813.0}, {"date": "2008-12-29", "close": 4.85017183, "volume": 788165.0}, {"date": "2008-12-30", "close": 5.02101937, "volume": 710085.0}, {"date": "2008-12-31", "close": 5.1254262, "volume": 1342206.0}, {"date": "2009-01-02", "close": 4.88813795, "volume": 1301712.0}, {"date": "2009-01-05", "close": 4.69830735, "volume": 1333605.0}, {"date": "2009-01-06", "close": 4.80271418, "volume": 1285123.0}, {"date": "2009-01-07", "close": 4.73627347, "volume": 1345942.0}, {"date": "2009-01-08", "close": 4.77423959, "volume": 1363757.0}, {"date": "2009-01-09", "close": 4.75525653, "volume": 982941.0}, {"date": "2009-01-12", "close": 4.69830735, "volume": 1129234.0}, {"date": "2009-01-13", "close": 4.90712101, "volume": 2195899.0}, {"date": "2009-01-14", "close": 4.91661254, "volume": 1942738.0}, {"date": "2009-01-15", "close": 4.81220571, "volume": 2732609.0}, {"date": "2009-01-16", "close": 4.85966336, "volume": 2289544.0}, {"date": "2009-01-19", "close": 4.98305325, "volume": 1218344.0}, {"date": "2009-01-20", "close": 4.92610407, "volume": 1752805.0}, {"date": "2009-01-21", "close": 5.00203631, "volume": 2435175.0}, {"date": "2009-01-22", "close": 5.04949396, "volume": 2244248.0}, {"date": "2009-01-23", "close": 4.85966336, "volume": 1789696.0}, {"date": "2009-01-27", "close": 5.02101937, "volume": 2447840.0}, {"date": "2009-01-28", "close": 4.97356172, "volume": 2323710.0}, {"date": "2009-01-29", "close": 5.0305109, "volume": 1402043.0}, {"date": "2009-01-30", "close": 4.86915489, "volume": 2639196.0}, {"date": "2009-02-02", "close": 4.76474806, "volume": 1213146.0}, {"date": "2009-02-03", "close": 4.8406803, "volume": 2326782.0}, {"date": "2009-02-04", "close": 4.59390052, "volume": 1578699.0}, {"date": "2009-02-05", "close": 4.45152757, "volume": 2092232.0}, {"date": "2009-02-06", "close": 4.38508686, "volume": 3474889.0}, {"date": "2009-02-09", "close": 4.33762921, "volume": 1644935.0}, {"date": "2009-02-10", "close": 4.42305298, "volume": 1824634.0}, {"date": "2009-02-11", "close": 4.37559533, "volume": 1099785.0}, {"date": "2009-02-12", "close": 4.38508686, "volume": 1699216.0}, {"date": "2009-02-13", "close": 4.54644287, "volume": 1308372.0}, {"date": "2009-02-16", "close": 4.4610191, "volume": 583077.0}, {"date": "2009-02-17", "close": 4.57491746, "volume": 1752123.0}, {"date": "2009-02-18", "close": 4.56542593, "volume": 1553331.0}, {"date": "2009-02-19", "close": 4.63186664, "volume": 1972961.0}, {"date": "2009-02-20", "close": 4.3661038, "volume": 2866609.0}, {"date": "2009-02-23", "close": 4.03390025, "volume": 2500891.0}, {"date": "2009-02-24", "close": 4.03390025, "volume": 1997260.0}, {"date": "2009-02-25", "close": 4.20474779, "volume": 1453662.0}, {"date": "2009-02-26", "close": 4.2711885, "volume": 2105781.0}, {"date": "2009-02-27", "close": 4.24271391, "volume": 2699238.0}, {"date": "2009-03-02", "close": 3.9864426, "volume": 3536229.0}, {"date": "2009-03-03", "close": 3.796612, "volume": 2683329.0}, {"date": "2009-03-04", "close": 3.85356118, "volume": 2073953.0}, {"date": "2009-03-05", "close": 3.84406965, "volume": 2709556.0}, {"date": "2009-03-06", "close": 3.72067976, "volume": 1943719.0}, {"date": "2009-03-09", "close": 3.5118661, "volume": 1270063.0}, {"date": "2009-03-10", "close": 3.63525599, "volume": 2420992.0}, {"date": "2009-03-11", "close": 3.76813741, "volume": 1609576.0}, {"date": "2009-03-12", "close": 3.71118823, "volume": 2553702.0}, {"date": "2009-03-13", "close": 3.78712047, "volume": 3587913.0}, {"date": "2009-03-16", "close": 3.7016967, "volume": 6347462.0}, {"date": "2009-03-17", "close": 3.94847648, "volume": 3017505.0}, {"date": "2009-03-18", "close": 3.9864426, "volume": 6195198.0}, {"date": "2009-03-19", "close": 4.05288331, "volume": 10374252.0}, {"date": "2009-03-20", "close": 4.22373085, "volume": 2699034.0}, {"date": "2009-03-23", "close": 4.26169697, "volume": 1658142.0}, {"date": "2009-03-24", "close": 4.29966309, "volume": 2936232.0}, {"date": "2009-03-25", "close": 4.2711885, "volume": 2095451.0}, {"date": "2009-03-26", "close": 4.2711885, "volume": 1429414.0}, {"date": "2009-03-27", "close": 4.39457839, "volume": 2390857.0}, {"date": "2009-03-30", "close": 4.2711885, "volume": 1110056.0}, {"date": "2009-03-31", "close": 4.43254451, "volume": 4392367.0}, {"date": "2009-04-01", "close": 4.10034096, "volume": 2557084.0}, {"date": "2009-04-02", "close": 4.22373085, "volume": 1774458.0}, {"date": "2009-04-03", "close": 4.19525626, "volume": 1269823.0}, {"date": "2009-04-06", "close": 3.94847648, "volume": 1652225.0}, {"date": "2009-04-07", "close": 4.10983249, "volume": 3437595.0}, {"date": "2009-04-08", "close": 4.04339178, "volume": 2619459.0}, {"date": "2009-04-09", "close": 4.05288331, "volume": 4323063.0}, {"date": "2009-04-14", "close": 3.9864426, "volume": 1072432.0}, {"date": "2009-04-15", "close": 4.07186637, "volume": 2004801.0}, {"date": "2009-04-16", "close": 4.10983249, "volume": 1763796.0}, {"date": "2009-04-17", "close": 3.88203577, "volume": 2468232.0}, {"date": "2009-04-20", "close": 3.9864426, "volume": 2423709.0}, {"date": "2009-04-21", "close": 3.87254424, "volume": 1594250.0}, {"date": "2009-04-22", "close": 3.90101883, "volume": 4420826.0}, {"date": "2009-04-23", "close": 3.94847648, "volume": 3385707.0}, {"date": "2009-04-24", "close": 3.99593413, "volume": 1894897.0}, {"date": "2009-04-27", "close": 4.10983249, "volume": 1746284.0}, {"date": "2009-04-28", "close": 4.07186637, "volume": 1600846.0}, {"date": "2009-04-29", "close": 4.03390025, "volume": 1719354.0}, {"date": "2009-04-30", "close": 4.23322238, "volume": 2387311.0}, {"date": "2009-05-01", "close": 4.13830708, "volume": 650958.0}, {"date": "2009-05-04", "close": 4.29966309, "volume": 2370813.0}, {"date": "2009-05-05", "close": 4.09084943, "volume": 1535705.0}, {"date": "2009-05-06", "close": 4.03390025, "volume": 1231926.0}, {"date": "2009-05-07", "close": 4.07186637, "volume": 2852280.0}, {"date": "2009-05-08", "close": 4.02440872, "volume": 2012523.0}, {"date": "2009-05-11", "close": 3.8915273, "volume": 2334334.0}, {"date": "2009-05-12", "close": 3.72067976, "volume": 3916989.0}, {"date": "2009-05-13", "close": 3.88203577, "volume": 2812178.0}, {"date": "2009-05-14", "close": 3.84406965, "volume": 3349589.0}, {"date": "2009-05-15", "close": 3.90101883, "volume": 1667100.0}, {"date": "2009-05-18", "close": 3.87254424, "volume": 1087730.0}, {"date": "2009-05-19", "close": 4.03390025, "volume": 2960927.0}, {"date": "2009-05-20", "close": 4.00542566, "volume": 2361241.0}, {"date": "2009-05-21", "close": 3.8915273, "volume": 2355584.0}, {"date": "2009-05-22", "close": 3.92000189, "volume": 1666339.0}, {"date": "2009-05-25", "close": 3.94847648, "volume": 1426127.0}, {"date": "2009-05-26", "close": 3.92949342, "volume": 1283230.0}, {"date": "2009-05-27", "close": 4.00542566, "volume": 2273417.0}, {"date": "2009-05-28", "close": 3.78712047, "volume": 2287693.0}, {"date": "2009-05-29", "close": 3.83457812, "volume": 5508763.0}, {"date": "2009-06-01", "close": 3.77762894, "volume": 3318085.0}, {"date": "2009-06-02", "close": 3.77762894, "volume": 3292699.0}, {"date": "2009-06-03", "close": 3.93898495, "volume": 1691530.0}, {"date": "2009-06-04", "close": 3.97695107, "volume": 3033698.0}, {"date": "2009-06-05", "close": 3.9864426, "volume": 3041885.0}, {"date": "2009-06-09", "close": 3.84406965, "volume": 2869661.0}, {"date": "2009-06-10", "close": 3.93898495, "volume": 4305646.0}, {"date": "2009-06-11", "close": 3.80610353, "volume": 2506183.0}, {"date": "2009-06-12", "close": 3.92000189, "volume": 2147968.0}, {"date": "2009-06-15", "close": 3.8915273, "volume": 5021535.0}, {"date": "2009-06-16", "close": 3.86305271, "volume": 1776829.0}, {"date": "2009-06-17", "close": 3.81559506, "volume": 2437738.0}, {"date": "2009-06-18", "close": 3.93898495, "volume": 5897389.0}, {"date": "2009-06-19", "close": 3.91051036, "volume": 3686799.0}, {"date": "2009-06-22", "close": 3.92949342, "volume": 2862679.0}, {"date": "2009-06-23", "close": 3.87254424, "volume": 2086479.0}, {"date": "2009-06-24", "close": 3.75864588, "volume": 2881056.0}, {"date": "2009-06-25", "close": 3.80610353, "volume": 2383601.0}, {"date": "2009-06-26", "close": 3.87254424, "volume": 2508192.0}, {"date": "2009-06-29", "close": 3.82508659, "volume": 1940873.0}, {"date": "2009-06-30", "close": 3.96745954, "volume": 4238209.0}, {"date": "2009-07-01", "close": 3.86305271, "volume": 1826742.0}, {"date": "2009-07-02", "close": 3.86305271, "volume": 3030378.0}, {"date": "2009-07-03", "close": 3.80610353, "volume": 2352229.0}, {"date": "2009-07-06", "close": 3.83457812, "volume": 1625121.0}, {"date": "2009-07-07", "close": 3.796612, "volume": 1433274.0}, {"date": "2009-07-08", "close": 3.80610353, "volume": 2221390.0}, {"date": "2009-07-09", "close": 3.796612, "volume": 1677562.0}, {"date": "2009-07-10", "close": 3.74915435, "volume": 2381949.0}, {"date": "2009-07-13", "close": 3.78712047, "volume": 3456451.0}, {"date": "2009-07-14", "close": 3.92949342, "volume": 2971419.0}, {"date": "2009-07-15", "close": 4.11932402, "volume": 3439933.0}, {"date": "2009-07-16", "close": 4.10983249, "volume": 3884066.0}, {"date": "2009-07-17", "close": 4.19525626, "volume": 1843319.0}, {"date": "2009-07-20", "close": 4.19525626, "volume": 1791029.0}, {"date": "2009-07-21", "close": 4.01491719, "volume": 2197077.0}, {"date": "2009-07-22", "close": 4.21423932, "volume": 2043203.0}, {"date": "2009-07-23", "close": 4.18576473, "volume": 3307977.0}, {"date": "2009-07-24", "close": 4.18576473, "volume": 1775677.0}, {"date": "2009-07-27", "close": 4.20474779, "volume": 1148360.0}, {"date": "2009-07-28", "close": 4.16678167, "volume": 1244894.0}, {"date": "2009-07-29", "close": 4.07186637, "volume": 3088696.0}, {"date": "2009-07-30", "close": 4.13830708, "volume": 1348775.0}, {"date": "2009-07-31", "close": 4.10983249, "volume": 3455198.0}, {"date": "2009-08-03", "close": 4.04339178, "volume": 2022703.0}, {"date": "2009-08-04", "close": 3.9864426, "volume": 3407542.0}, {"date": "2009-08-05", "close": 4.03390025, "volume": 1253398.0}, {"date": "2009-08-06", "close": 3.9864426, "volume": 1961872.0}, {"date": "2009-08-07", "close": 4.00542566, "volume": 1529714.0}, {"date": "2009-08-10", "close": 3.99593413, "volume": 1877113.0}, {"date": "2009-08-11", "close": 3.9864426, "volume": 1491523.0}, {"date": "2009-08-12", "close": 3.9864426, "volume": 1302694.0}, {"date": "2009-08-13", "close": 3.95796801, "volume": 3075612.0}, {"date": "2009-08-14", "close": 3.95796801, "volume": 2227480.0}, {"date": "2009-08-17", "close": 3.88203577, "volume": 1556506.0}, {"date": "2009-08-18", "close": 3.92000189, "volume": 1620493.0}, {"date": "2009-08-19", "close": 3.96745954, "volume": 1724291.0}, {"date": "2009-08-20", "close": 3.93898495, "volume": 1995999.0}, {"date": "2009-08-21", "close": 3.84406965, "volume": 2144665.0}, {"date": "2009-08-24", "close": 3.97695107, "volume": 2238145.0}, {"date": "2009-08-25", "close": 3.93898495, "volume": 1696917.0}, {"date": "2009-08-26", "close": 3.95796801, "volume": 2047166.0}, {"date": "2009-08-27", "close": 3.94847648, "volume": 2189603.0}, {"date": "2009-08-28", "close": 3.95796801, "volume": 2559118.0}, {"date": "2009-08-31", "close": 3.83457812, "volume": 3895580.0}, {"date": "2009-09-01", "close": 3.85356118, "volume": 3212673.0}, {"date": "2009-09-02", "close": 3.86305271, "volume": 5549976.0}, {"date": "2009-09-03", "close": 3.8915273, "volume": 6525999.0}, {"date": "2009-09-04", "close": 3.88203577, "volume": 2936308.0}, {"date": "2009-09-07", "close": 3.87254424, "volume": 1960391.0}, {"date": "2009-09-08", "close": 3.8915273, "volume": 7526703.0}, {"date": "2009-09-09", "close": 3.85356118, "volume": 3418521.0}, {"date": "2009-09-10", "close": 3.81559506, "volume": 5377894.0}, {"date": "2009-09-11", "close": 3.76813741, "volume": 4417462.0}, {"date": "2009-09-14", "close": 3.81559506, "volume": 3460463.0}, {"date": "2009-09-15", "close": 3.73017129, "volume": 5217423.0}, {"date": "2009-09-16", "close": 3.81559506, "volume": 5299666.0}, {"date": "2009-09-17", "close": 3.92949342, "volume": 5268427.0}, {"date": "2009-09-18", "close": 3.90101883, "volume": 6047050.0}, {"date": "2009-09-21", "close": 3.92949342, "volume": 1863838.0}, {"date": "2009-09-22", "close": 3.99593413, "volume": 5659281.0}, {"date": "2009-09-23", "close": 4.02440872, "volume": 2611841.0}, {"date": "2009-09-24", "close": 3.97695107, "volume": 3202931.0}, {"date": "2009-09-25", "close": 3.87254424, "volume": 2734466.0}, {"date": "2009-09-28", "close": 3.90101883, "volume": 3246419.0}, {"date": "2009-09-29", "close": 3.88203577, "volume": 1785786.0}, {"date": "2009-09-30", "close": 3.8915273, "volume": 6918580.0}, {"date": "2009-10-01", "close": 3.92949342, "volume": 5697550.0}, {"date": "2009-10-02", "close": 3.90101883, "volume": 4677323.0}, {"date": "2009-10-05", "close": 3.88203577, "volume": 894437.0}, {"date": "2009-10-06", "close": 3.8915273, "volume": 2868401.0}, {"date": "2009-10-07", "close": 3.96745954, "volume": 3892112.0}, {"date": "2009-10-08", "close": 3.95796801, "volume": 3164706.0}, {"date": "2009-10-09", "close": 3.91051036, "volume": 2281335.0}, {"date": "2009-10-12", "close": 3.9864426, "volume": 1981994.0}, {"date": "2009-10-13", "close": 4.06237484, "volume": 5026162.0}, {"date": "2009-10-14", "close": 4.0813579, "volume": 4489862.0}, {"date": "2009-10-15", "close": 4.16678167, "volume": 3777008.0}, {"date": "2009-10-16", "close": 4.11932402, "volume": 2080134.0}, {"date": "2009-10-19", "close": 4.10983249, "volume": 5575692.0}, {"date": "2009-10-20", "close": 4.20474779, "volume": 4806476.0}, {"date": "2009-10-21", "close": 4.22373085, "volume": 4195253.0}, {"date": "2009-10-22", "close": 4.20474779, "volume": 2246628.0}, {"date": "2009-10-23", "close": 4.18576473, "volume": 5429846.0}, {"date": "2009-10-26", "close": 4.16678167, "volume": 1938992.0}, {"date": "2009-10-27", "close": 4.11932402, "volume": 4929644.0}, {"date": "2009-10-28", "close": 4.16678167, "volume": 4411171.0}, {"date": "2009-10-29", "close": 4.21423932, "volume": 3469932.0}, {"date": "2009-10-30", "close": 4.32813768, "volume": 4968049.0}, {"date": "2009-11-02", "close": 4.18576473, "volume": 4782010.0}, {"date": "2009-11-03", "close": 4.18576473, "volume": 2809593.0}, {"date": "2009-11-04", "close": 4.16678167, "volume": 2581959.0}, {"date": "2009-11-05", "close": 4.97356172, "volume": 22187467.0}, {"date": "2009-11-06", "close": 5.26779915, "volume": 25268764.0}, {"date": "2009-11-09", "close": 5.28678221, "volume": 8146765.0}, {"date": "2009-11-10", "close": 5.24881609, "volume": 8845580.0}, {"date": "2009-11-11", "close": 5.2203415, "volume": 9466579.0}, {"date": "2009-11-12", "close": 5.26779915, "volume": 8141244.0}, {"date": "2009-11-13", "close": 5.25830762, "volume": 5774970.0}, {"date": "2009-11-16", "close": 5.30576527, "volume": 4397385.0}, {"date": "2009-11-17", "close": 5.30576527, "volume": 2184501.0}, {"date": "2009-11-18", "close": 5.27729068, "volume": 4969787.0}, {"date": "2009-11-19", "close": 5.26779915, "volume": 6499379.0}, {"date": "2009-11-20", "close": 5.22983303, "volume": 3807095.0}, {"date": "2009-11-23", "close": 5.23932456, "volume": 2454127.0}, {"date": "2009-11-24", "close": 5.22983303, "volume": 3153745.0}, {"date": "2009-11-25", "close": 5.22983303, "volume": 8212668.0}, {"date": "2009-11-26", "close": 5.22983303, "volume": 1504648.0}, {"date": "2009-11-27", "close": 5.13491773, "volume": 4125429.0}, {"date": "2009-11-30", "close": 5.18237538, "volume": 3259053.0}, {"date": "2009-12-01", "close": 5.22983303, "volume": 4535072.0}, {"date": "2009-12-02", "close": 5.2203415, "volume": 7587400.0}, {"date": "2009-12-03", "close": 5.2203415, "volume": 2865569.0}, {"date": "2009-12-04", "close": 5.20135844, "volume": 2483697.0}, {"date": "2009-12-07", "close": 5.2203415, "volume": 3126563.0}, {"date": "2009-12-08", "close": 5.26779915, "volume": 2277754.0}, {"date": "2009-12-09", "close": 5.26779915, "volume": 3550895.0}, {"date": "2009-12-10", "close": 5.26779915, "volume": 3425276.0}, {"date": "2009-12-11", "close": 5.29627374, "volume": 7425849.0}, {"date": "2009-12-14", "close": 5.29627374, "volume": 4580726.0}, {"date": "2009-12-15", "close": 5.27729068, "volume": 3168548.0}, {"date": "2009-12-16", "close": 5.2203415, "volume": 5235683.0}, {"date": "2009-12-17", "close": 5.21084997, "volume": 7243135.0}, {"date": "2009-12-18", "close": 5.30576527, "volume": 6845877.0}, {"date": "2009-12-21", "close": 5.22983303, "volume": 1584887.0}, {"date": "2009-12-22", "close": 5.26779915, "volume": 2310686.0}, {"date": "2009-12-23", "close": 5.19186691, "volume": 2088714.0}, {"date": "2009-12-24", "close": 5.25830762, "volume": 1908765.0}, {"date": "2009-12-29", "close": 5.23932456, "volume": 1698026.0}, {"date": "2009-12-30", "close": 5.24881609, "volume": 1579633.0}, {"date": "2009-12-31", "close": 5.25830762, "volume": 845597.0}, {"date": "2010-01-04", "close": 5.24881609, "volume": 834994.0}, {"date": "2010-01-05", "close": 5.35322292, "volume": 2248059.0}, {"date": "2010-01-06", "close": 5.24881609, "volume": 2657816.0}, {"date": "2010-01-07", "close": 5.26779915, "volume": 2333602.0}, {"date": "2010-01-08", "close": 5.26779915, "volume": 2620532.0}, {"date": "2010-01-11", "close": 5.25830762, "volume": 1368638.0}, {"date": "2010-01-12", "close": 5.22983303, "volume": 4328572.0}, {"date": "2010-01-13", "close": 5.2203415, "volume": 3694038.0}, {"date": "2010-01-14", "close": 5.24881609, "volume": 2004889.0}, {"date": "2010-01-15", "close": 5.25830762, "volume": 2735973.0}, {"date": "2010-01-18", "close": 5.25830762, "volume": 3018924.0}, {"date": "2010-01-19", "close": 5.24881609, "volume": 4210372.0}, {"date": "2010-01-20", "close": 5.26779915, "volume": 2496094.0}, {"date": "2010-01-21", "close": 5.27729068, "volume": 5562099.0}, {"date": "2010-01-22", "close": 5.24881609, "volume": 3621379.0}, {"date": "2010-01-25", "close": 5.19186691, "volume": 2240427.0}, {"date": "2010-01-27", "close": 5.19186691, "volume": 4627169.0}, {"date": "2010-01-28", "close": 5.08746008, "volume": 5674076.0}, {"date": "2010-01-29", "close": 4.96407019, "volume": 15525982.0}, {"date": "2010-02-01", "close": 4.98305325, "volume": 7724884.0}, {"date": "2010-02-02", "close": 5.0305109, "volume": 4332167.0}, {"date": "2010-02-03", "close": 4.98305325, "volume": 2948694.0}, {"date": "2010-02-04", "close": 4.98305325, "volume": 2230142.0}, {"date": "2010-02-05", "close": 4.95457866, "volume": 2352245.0}, {"date": "2010-02-08", "close": 4.9355956, "volume": 2059683.0}, {"date": "2010-02-09", "close": 4.94508713, "volume": 4381308.0}, {"date": "2010-02-10", "close": 4.9355956, "volume": 3109078.0}, {"date": "2010-02-11", "close": 4.98305325, "volume": 2261636.0}, {"date": "2010-02-12", "close": 4.9355956, "volume": 2176582.0}, {"date": "2010-02-15", "close": 4.91661254, "volume": 1022441.0}, {"date": "2010-02-16", "close": 4.80271418, "volume": 2828353.0}, {"date": "2010-02-17", "close": 4.8406803, "volume": 4844574.0}, {"date": "2010-02-18", "close": 5.00203631, "volume": 7001834.0}, {"date": "2010-02-19", "close": 5.00203631, "volume": 4544276.0}, {"date": "2010-02-22", "close": 5.04949396, "volume": 2997371.0}, {"date": "2010-02-23", "close": 5.0305109, "volume": 1860149.0}, {"date": "2010-02-24", "close": 5.00203631, "volume": 3055713.0}, {"date": "2010-02-25", "close": 4.98305325, "volume": 3558239.0}, {"date": "2010-02-26", "close": 4.97356172, "volume": 4600444.0}, {"date": "2010-03-01", "close": 4.95457866, "volume": 3486696.0}, {"date": "2010-03-02", "close": 4.9355956, "volume": 2242569.0}, {"date": "2010-03-03", "close": 4.95457866, "volume": 2522801.0}, {"date": "2010-03-04", "close": 4.97356172, "volume": 2016002.0}, {"date": "2010-03-05", "close": 4.99254478, "volume": 2955837.0}, {"date": "2010-03-08", "close": 4.98305325, "volume": 2511925.0}, {"date": "2010-03-09", "close": 5.00203631, "volume": 1773799.0}, {"date": "2010-03-10", "close": 4.98305325, "volume": 3397947.0}, {"date": "2010-03-11", "close": 4.89762948, "volume": 4394891.0}, {"date": "2010-03-12", "close": 4.94508713, "volume": 3845445.0}, {"date": "2010-03-15", "close": 4.89762948, "volume": 2839859.0}, {"date": "2010-03-16", "close": 4.89762948, "volume": 2458107.0}, {"date": "2010-03-17", "close": 4.9355956, "volume": 3185240.0}, {"date": "2010-03-18", "close": 4.95457866, "volume": 4900091.0}, {"date": "2010-03-19", "close": 4.87864642, "volume": 3818621.0}, {"date": "2010-03-22", "close": 4.89762948, "volume": 1595472.0}, {"date": "2010-03-23", "close": 4.88813795, "volume": 3621156.0}, {"date": "2010-03-24", "close": 4.79322265, "volume": 54495836.0}, {"date": "2010-03-25", "close": 4.79322265, "volume": 7764280.0}, {"date": "2010-03-26", "close": 4.77423959, "volume": 5616314.0}, {"date": "2010-03-29", "close": 4.70779888, "volume": 6811009.0}, {"date": "2010-03-30", "close": 4.81220571, "volume": 6612545.0}, {"date": "2010-03-31", "close": 4.79322265, "volume": 4917288.0}, {"date": "2010-04-01", "close": 4.80271418, "volume": 4816071.0}, {"date": "2010-04-06", "close": 4.76474806, "volume": 3484878.0}, {"date": "2010-04-07", "close": 4.8406803, "volume": 3400337.0}, {"date": "2010-04-08", "close": 4.85017183, "volume": 2995084.0}, {"date": "2010-04-09", "close": 4.88813795, "volume": 2641687.0}, {"date": "2010-04-12", "close": 4.88813795, "volume": 2228926.0}, {"date": "2010-04-13", "close": 4.85966336, "volume": 3477286.0}, {"date": "2010-04-14", "close": 4.92610407, "volume": 3061200.0}, {"date": "2010-04-15", "close": 5.01152784, "volume": 5929707.0}, {"date": "2010-04-16", "close": 4.92610407, "volume": 2445095.0}, {"date": "2010-04-19", "close": 4.91661254, "volume": 2517205.0}, {"date": "2010-04-20", "close": 4.90712101, "volume": 1556658.0}, {"date": "2010-04-21", "close": 4.98305325, "volume": 2321616.0}, {"date": "2010-04-22", "close": 4.91661254, "volume": 1863708.0}, {"date": "2010-04-23", "close": 4.91661254, "volume": 2934407.0}, {"date": "2010-04-27", "close": 4.92610407, "volume": 3636647.0}, {"date": "2010-04-28", "close": 4.85017183, "volume": 3071181.0}, {"date": "2010-04-29", "close": 4.85966336, "volume": 2265523.0}, {"date": "2010-04-30", "close": 4.85017183, "volume": 2847940.0}, {"date": "2010-05-03", "close": 4.85017183, "volume": 1226640.0}, {"date": "2010-05-04", "close": 4.85017183, "volume": 1564918.0}, {"date": "2010-05-05", "close": 4.73627347, "volume": 3194462.0}, {"date": "2010-05-06", "close": 4.745765, "volume": 3472168.0}, {"date": "2010-05-07", "close": 4.66983276, "volume": 4987575.0}, {"date": "2010-05-13", "close": 4.6283841, "volume": 19491787.0}, {"date": "2010-05-14", "close": 4.5806688, "volume": 6912345.0}, {"date": "2010-05-17", "close": 4.46615208, "volume": 173374716.0}, {"date": "2010-05-18", "close": 4.21803252, "volume": 25442006.0}, {"date": "2010-05-19", "close": 4.21803252, "volume": 17047824.0}, {"date": "2010-05-20", "close": 4.20848946, "volume": 15583693.0}, {"date": "2010-05-21", "close": 4.17986028, "volume": 8001240.0}, {"date": "2010-05-24", "close": 4.20848946, "volume": 4126892.0}, {"date": "2010-05-25", "close": 4.1035158, "volume": 12730026.0}, {"date": "2010-05-26", "close": 4.04625744, "volume": 9700274.0}, {"date": "2010-05-27", "close": 4.18940334, "volume": 12276235.0}, {"date": "2010-05-28", "close": 4.17031722, "volume": 5623684.0}, {"date": "2010-05-31", "close": 4.09397274, "volume": 5786401.0}, {"date": "2010-06-01", "close": 4.14168804, "volume": 3699952.0}, {"date": "2010-06-02", "close": 4.09397274, "volume": 5235492.0}, {"date": "2010-06-03", "close": 4.13214498, "volume": 4815653.0}, {"date": "2010-06-04", "close": 4.22757558, "volume": 6815981.0}, {"date": "2010-06-07", "close": 4.11305886, "volume": 9859999.0}, {"date": "2010-06-08", "close": 4.20848946, "volume": 10968956.0}, {"date": "2010-06-09", "close": 4.2466617, "volume": 7180217.0}, {"date": "2010-06-10", "close": 4.294377, "volume": 8875227.0}, {"date": "2010-06-11", "close": 4.28483394, "volume": 5092305.0}, {"date": "2010-06-15", "close": 4.2466617, "volume": 3628270.0}, {"date": "2010-06-16", "close": 4.26574782, "volume": 5245250.0}, {"date": "2010-06-17", "close": 4.28483394, "volume": 5089391.0}, {"date": "2010-06-18", "close": 4.25620476, "volume": 4790136.0}, {"date": "2010-06-21", "close": 4.33254924, "volume": 3978954.0}, {"date": "2010-06-22", "close": 4.35163536, "volume": 4401881.0}, {"date": "2010-06-23", "close": 4.31346312, "volume": 5838921.0}, {"date": "2010-06-24", "close": 4.18940334, "volume": 4023745.0}, {"date": "2010-06-25", "close": 4.16077416, "volume": 7772127.0}, {"date": "2010-06-28", "close": 4.14168804, "volume": 4279323.0}, {"date": "2010-06-29", "close": 4.1035158, "volume": 4135213.0}, {"date": "2010-06-30", "close": 4.04625744, "volume": 5845087.0}, {"date": "2010-07-01", "close": 3.97945602, "volume": 5217747.0}, {"date": "2010-07-02", "close": 4.08442968, "volume": 3292846.0}, {"date": "2010-07-05", "close": 4.04625744, "volume": 5086773.0}, {"date": "2010-07-06", "close": 4.07488662, "volume": 3539632.0}, {"date": "2010-07-07", "close": 4.11305886, "volume": 4797125.0}, {"date": "2010-07-08", "close": 4.16077416, "volume": 3568564.0}, {"date": "2010-07-09", "close": 4.14168804, "volume": 3094601.0}, {"date": "2010-07-12", "close": 4.11305886, "volume": 1680559.0}, {"date": "2010-07-13", "close": 4.11305886, "volume": 2400149.0}, {"date": "2010-07-14", "close": 4.1989464, "volume": 5147457.0}, {"date": "2010-07-15", "close": 4.31346312, "volume": 21193009.0}, {"date": "2010-07-16", "close": 4.32300618, "volume": 5739821.0}, {"date": "2010-07-19", "close": 4.30392006, "volume": 9982759.0}, {"date": "2010-07-20", "close": 4.26574782, "volume": 3664654.0}, {"date": "2010-07-21", "close": 4.22757558, "volume": 1686364.0}, {"date": "2010-07-22", "close": 4.25620476, "volume": 3894059.0}, {"date": "2010-07-23", "close": 4.28483394, "volume": 5177108.0}, {"date": "2010-07-26", "close": 4.294377, "volume": 4214411.0}, {"date": "2010-07-27", "close": 4.2466617, "volume": 2338842.0}, {"date": "2010-07-28", "close": 4.27529088, "volume": 4692148.0}, {"date": "2010-07-29", "close": 4.25620476, "volume": 4007460.0}, {"date": "2010-07-30", "close": 4.27529088, "volume": 2728735.0}, {"date": "2010-08-02", "close": 4.27529088, "volume": 2426406.0}, {"date": "2010-08-03", "close": 4.27529088, "volume": 4725864.0}, {"date": "2010-08-04", "close": 4.25620476, "volume": 2608854.0}, {"date": "2010-08-05", "close": 4.26574782, "volume": 3222532.0}, {"date": "2010-08-06", "close": 4.28483394, "volume": 9329775.0}, {"date": "2010-08-09", "close": 4.27529088, "volume": 2246887.0}, {"date": "2010-08-10", "close": 4.2466617, "volume": 3169173.0}, {"date": "2010-08-11", "close": 4.22757558, "volume": 5059787.0}, {"date": "2010-08-12", "close": 4.35163536, "volume": 15823858.0}, {"date": "2010-08-13", "close": 4.52341044, "volume": 16468713.0}, {"date": "2010-08-16", "close": 4.44706596, "volume": 5892451.0}, {"date": "2010-08-17", "close": 4.61884104, "volume": 12205385.0}, {"date": "2010-08-18", "close": 4.5806688, "volume": 4647688.0}, {"date": "2010-08-19", "close": 4.5329535, "volume": 4952466.0}, {"date": "2010-08-20", "close": 4.52341044, "volume": 3762152.0}, {"date": "2010-08-23", "close": 4.59975492, "volume": 5219505.0}, {"date": "2010-08-24", "close": 4.5329535, "volume": 3574605.0}, {"date": "2010-08-25", "close": 4.59975492, "volume": 6272703.0}, {"date": "2010-08-26", "close": 4.55203962, "volume": 8296798.0}, {"date": "2010-08-27", "close": 4.56158268, "volume": 4709828.0}, {"date": "2010-08-30", "close": 4.64747022, "volume": 5037145.0}, {"date": "2010-08-31", "close": 4.64747022, "volume": 5664750.0}, {"date": "2010-09-01", "close": 4.70472858, "volume": 6406109.0}, {"date": "2010-09-02", "close": 4.69518552, "volume": 5283171.0}, {"date": "2010-09-03", "close": 4.77153, "volume": 7740717.0}, {"date": "2010-09-06", "close": 4.80970224, "volume": 3669529.0}, {"date": "2010-09-07", "close": 4.76198694, "volume": 3081341.0}, {"date": "2010-09-08", "close": 4.74290082, "volume": 6118400.0}, {"date": "2010-09-09", "close": 4.80970224, "volume": 5406892.0}, {"date": "2010-09-10", "close": 4.88604672, "volume": 4883914.0}, {"date": "2010-09-13", "close": 4.89558978, "volume": 5404274.0}, {"date": "2010-09-14", "close": 4.80015918, "volume": 7461675.0}, {"date": "2010-09-15", "close": 4.80970224, "volume": 8888521.0}, {"date": "2010-09-16", "close": 4.8192453, "volume": 7604333.0}, {"date": "2010-09-17", "close": 4.85741754, "volume": 2879854.0}, {"date": "2010-09-20", "close": 4.82878836, "volume": 2676691.0}, {"date": "2010-09-21", "close": 4.8669606, "volume": 4883314.0}, {"date": "2010-09-22", "close": 4.80970224, "volume": 1945766.0}, {"date": "2010-09-23", "close": 4.80015918, "volume": 2476776.0}, {"date": "2010-09-24", "close": 4.78107306, "volume": 5117082.0}, {"date": "2010-09-27", "close": 4.84787448, "volume": 2369979.0}, {"date": "2010-09-28", "close": 4.80970224, "volume": 1813961.0}, {"date": "2010-09-29", "close": 4.8192453, "volume": 3539411.0}, {"date": "2010-09-30", "close": 4.74290082, "volume": 5681193.0}, {"date": "2010-10-01", "close": 4.8192453, "volume": 3361840.0}, {"date": "2010-10-04", "close": 4.83833142, "volume": 1897409.0}, {"date": "2010-10-05", "close": 4.85741754, "volume": 3685336.0}, {"date": "2010-10-06", "close": 4.83833142, "volume": 3183070.0}, {"date": "2010-10-07", "close": 4.84787448, "volume": 2292652.0}, {"date": "2010-10-08", "close": 4.93376202, "volume": 3292017.0}, {"date": "2010-10-11", "close": 4.9146759, "volume": 2144774.0}, {"date": "2010-10-12", "close": 4.84787448, "volume": 2341985.0}, {"date": "2010-10-13", "close": 4.95284814, "volume": 6378607.0}, {"date": "2010-10-14", "close": 4.93376202, "volume": 3007267.0}, {"date": "2010-10-15", "close": 4.92421896, "volume": 2071007.0}, {"date": "2010-10-18", "close": 4.84787448, "volume": 2654240.0}, {"date": "2010-10-19", "close": 4.93376202, "volume": 6034620.0}, {"date": "2010-10-20", "close": 4.8669606, "volume": 2147808.0}, {"date": "2010-10-21", "close": 4.92421896, "volume": 3623474.0}, {"date": "2010-10-22", "close": 5.0101065, "volume": 2714702.0}, {"date": "2010-10-25", "close": 5.19142464, "volume": 4783479.0}, {"date": "2010-10-26", "close": 5.1532524, "volume": 4528513.0}, {"date": "2010-10-27", "close": 5.09599404, "volume": 4697978.0}, {"date": "2010-10-28", "close": 5.02919262, "volume": 4342022.0}, {"date": "2010-10-29", "close": 5.00056344, "volume": 7442134.0}, {"date": "2010-11-01", "close": 5.04827874, "volume": 2004956.0}, {"date": "2010-11-02", "close": 5.01964956, "volume": 2316365.0}, {"date": "2010-11-03", "close": 5.0578218, "volume": 2523695.0}, {"date": "2010-11-04", "close": 5.09599404, "volume": 4232523.0}, {"date": "2010-11-05", "close": 5.09599404, "volume": 4939206.0}, {"date": "2010-11-08", "close": 5.12462322, "volume": 2933587.0}, {"date": "2010-11-09", "close": 5.11508016, "volume": 3400206.0}, {"date": "2010-11-10", "close": 5.04827874, "volume": 3294198.0}, {"date": "2010-11-11", "close": 5.08645098, "volume": 3196554.0}, {"date": "2010-11-12", "close": 5.04827874, "volume": 3099360.0}, {"date": "2010-11-15", "close": 4.95284814, "volume": 2453235.0}, {"date": "2010-11-16", "close": 4.99102038, "volume": 3374424.0}, {"date": "2010-11-17", "close": 4.89558978, "volume": 2830921.0}, {"date": "2010-11-18", "close": 4.92421896, "volume": 2984466.0}, {"date": "2010-11-19", "close": 4.9146759, "volume": 1454357.0}, {"date": "2010-11-22", "close": 4.9623912, "volume": 2447719.0}, {"date": "2010-11-23", "close": 4.89558978, "volume": 2413675.0}, {"date": "2010-11-24", "close": 4.9146759, "volume": 4129689.0}, {"date": "2010-11-25", "close": 4.8192453, "volume": 2751374.0}, {"date": "2010-11-26", "close": 4.9146759, "volume": 4395925.0}, {"date": "2010-11-29", "close": 4.88604672, "volume": 2629370.0}, {"date": "2010-11-30", "close": 4.9623912, "volume": 4726724.0}, {"date": "2010-12-01", "close": 4.93376202, "volume": 1860611.0}, {"date": "2010-12-02", "close": 4.99102038, "volume": 2885054.0}, {"date": "2010-12-03", "close": 5.00056344, "volume": 4506499.0}, {"date": "2010-12-06", "close": 5.01964956, "volume": 3300113.0}, {"date": "2010-12-07", "close": 5.0101065, "volume": 2690200.0}, {"date": "2010-12-08", "close": 4.95284814, "volume": 3992180.0}, {"date": "2010-12-09", "close": 4.97193426, "volume": 4565803.0}, {"date": "2010-12-10", "close": 4.9623912, "volume": 4338339.0}, {"date": "2010-12-13", "close": 4.9623912, "volume": 2248977.0}, {"date": "2010-12-14", "close": 4.97193426, "volume": 1833151.0}, {"date": "2010-12-15", "close": 4.94330508, "volume": 4167239.0}, {"date": "2010-12-16", "close": 5.01964956, "volume": 5552404.0}, {"date": "2010-12-17", "close": 5.03873568, "volume": 14641568.0}, {"date": "2010-12-20", "close": 4.98147732, "volume": 2573205.0}, {"date": "2010-12-21", "close": 5.00056344, "volume": 2601465.0}, {"date": "2010-12-22", "close": 4.97193426, "volume": 2128133.0}, {"date": "2010-12-23", "close": 4.90513284, "volume": 3869544.0}, {"date": "2010-12-24", "close": 4.83833142, "volume": 2056838.0}, {"date": "2010-12-29", "close": 4.84787448, "volume": 1520154.0}, {"date": "2010-12-30", "close": 4.88604672, "volume": 1211063.0}, {"date": "2010-12-31", "close": 4.88604672, "volume": 1145254.0}, {"date": "2011-01-04", "close": 4.85741754, "volume": 3467050.0}, {"date": "2011-01-05", "close": 4.8669606, "volume": 2270837.0}, {"date": "2011-01-06", "close": 4.89558978, "volume": 2000084.0}, {"date": "2011-01-07", "close": 4.98147732, "volume": 1664484.0}, {"date": "2011-01-10", "close": 5.0101065, "volume": 2152815.0}, {"date": "2011-01-11", "close": 4.9623912, "volume": 2267391.0}, {"date": "2011-01-12", "close": 4.95284814, "volume": 1455382.0}, {"date": "2011-01-13", "close": 5.01964956, "volume": 3947115.0}, {"date": "2011-01-14", "close": 4.9623912, "volume": 1899965.0}, {"date": "2011-01-17", "close": 4.90513284, "volume": 1448841.0}, {"date": "2011-01-18", "close": 4.93376202, "volume": 1913491.0}, {"date": "2011-01-19", "close": 4.95284814, "volume": 3999678.0}, {"date": "2011-01-20", "close": 4.97193426, "volume": 3347983.0}, {"date": "2011-01-21", "close": 4.97193426, "volume": 2140782.0}, {"date": "2011-01-24", "close": 4.9146759, "volume": 3426294.0}, {"date": "2011-01-25", "close": 4.9146759, "volume": 1500903.0}, {"date": "2011-01-27", "close": 4.95284814, "volume": 2251214.0}, {"date": "2011-01-28", "close": 4.9623912, "volume": 3066640.0}, {"date": "2011-01-31", "close": 4.98147732, "volume": 2267804.0}, {"date": "2011-02-01", "close": 4.98147732, "volume": 4636186.0}, {"date": "2011-02-02", "close": 4.94330508, "volume": 1470097.0}, {"date": "2011-02-03", "close": 5.0101065, "volume": 4269536.0}, {"date": "2011-02-04", "close": 5.01964956, "volume": 5624160.0}, {"date": "2011-02-07", "close": 5.01964956, "volume": 2610679.0}, {"date": "2011-02-08", "close": 5.06736486, "volume": 3157137.0}, {"date": "2011-02-09", "close": 5.04827874, "volume": 2805457.0}, {"date": "2011-02-10", "close": 4.9623912, "volume": 4227480.0}, {"date": "2011-02-11", "close": 4.9623912, "volume": 2160628.0}, {"date": "2011-02-14", "close": 5.03873568, "volume": 2853708.0}, {"date": "2011-02-15", "close": 5.01964956, "volume": 1616764.0}, {"date": "2011-02-16", "close": 5.0101065, "volume": 1756648.0}, {"date": "2011-02-17", "close": 5.00056344, "volume": 2420200.0}, {"date": "2011-02-18", "close": 5.01964956, "volume": 3384163.0}, {"date": "2011-02-21", "close": 5.1055371, "volume": 4319383.0}, {"date": "2011-02-22", "close": 5.07690792, "volume": 3754648.0}, {"date": "2011-02-23", "close": 5.07690792, "volume": 2842303.0}, {"date": "2011-02-24", "close": 5.13416628, "volume": 3612352.0}, {"date": "2011-02-25", "close": 5.08645098, "volume": 2670221.0}, {"date": "2011-02-28", "close": 5.09599404, "volume": 940582.0}, {"date": "2011-03-01", "close": 5.06736486, "volume": 4023345.0}, {"date": "2011-03-02", "close": 5.07690792, "volume": 5342087.0}, {"date": "2011-03-03", "close": 5.0578218, "volume": 4760893.0}, {"date": "2011-03-04", "close": 5.14370934, "volume": 1708851.0}, {"date": "2011-03-07", "close": 5.0578218, "volume": 1728276.0}, {"date": "2011-03-08", "close": 5.07690792, "volume": 3100482.0}, {"date": "2011-03-09", "close": 5.0101065, "volume": 1708472.0}, {"date": "2011-03-10", "close": 5.0101065, "volume": 4143413.0}, {"date": "2011-03-11", "close": 4.95284814, "volume": 3890026.0}, {"date": "2011-03-14", "close": 4.9623912, "volume": 2739417.0}, {"date": "2011-03-15", "close": 4.9146759, "volume": 5496941.0}, {"date": "2011-03-16", "close": 4.88604672, "volume": 6186769.0}, {"date": "2011-03-17", "close": 4.8192453, "volume": 10867600.0}, {"date": "2011-03-18", "close": 4.83833142, "volume": 7995378.0}, {"date": "2011-03-21", "close": 4.90513284, "volume": 2915045.0}, {"date": "2011-03-22", "close": 4.95284814, "volume": 2954813.0}, {"date": "2011-03-23", "close": 4.94330508, "volume": 2452660.0}, {"date": "2011-03-24", "close": 4.99102038, "volume": 2017031.0}, {"date": "2011-03-25", "close": 5.0578218, "volume": 2887790.0}, {"date": "2011-03-28", "close": 5.00056344, "volume": 1414340.0}, {"date": "2011-03-29", "close": 5.07690792, "volume": 3209156.0}, {"date": "2011-03-30", "close": 5.16279546, "volume": 3356653.0}, {"date": "2011-03-31", "close": 5.12462322, "volume": 4136749.0}, {"date": "2011-04-01", "close": 5.1055371, "volume": 2077887.0}, {"date": "2011-04-04", "close": 5.12462322, "volume": 2196204.0}, {"date": "2011-04-05", "close": 5.09599404, "volume": 2551674.0}, {"date": "2011-04-06", "close": 5.09599404, "volume": 2486947.0}, {"date": "2011-04-07", "close": 5.07690792, "volume": 2703603.0}, {"date": "2011-04-08", "close": 5.1055371, "volume": 1930889.0}, {"date": "2011-04-11", "close": 4.99102038, "volume": 3618992.0}, {"date": "2011-04-12", "close": 5.02919262, "volume": 2693371.0}, {"date": "2011-04-13", "close": 5.18188158, "volume": 6114957.0}, {"date": "2011-04-14", "close": 5.1055371, "volume": 5571301.0}, {"date": "2011-04-15", "close": 5.06736486, "volume": 2845525.0}, {"date": "2011-04-18", "close": 5.0578218, "volume": 1956396.0}, {"date": "2011-04-19", "close": 4.99102038, "volume": 2986634.0}, {"date": "2011-04-20", "close": 5.09599404, "volume": 1861207.0}, {"date": "2011-04-21", "close": 5.18188158, "volume": 2136059.0}, {"date": "2011-04-27", "close": 5.07690792, "volume": 3093090.0}, {"date": "2011-04-28", "close": 5.12462322, "volume": 2479418.0}, {"date": "2011-04-29", "close": 5.0578218, "volume": 2851406.0}, {"date": "2011-05-02", "close": 5.07690792, "volume": 2668251.0}, {"date": "2011-05-03", "close": 5.16279546, "volume": 4068793.0}, {"date": "2011-05-04", "close": 5.1532524, "volume": 3406849.0}, {"date": "2011-05-05", "close": 5.18188158, "volume": 3245872.0}, {"date": "2011-05-06", "close": 5.19142464, "volume": 4286836.0}, {"date": "2011-05-09", "close": 5.14370934, "volume": 1642230.0}, {"date": "2011-05-10", "close": 5.11508016, "volume": 2908498.0}, {"date": "2011-05-11", "close": 5.2009677, "volume": 3246606.0}, {"date": "2011-05-12", "close": 5.17233852, "volume": 3772091.0}, {"date": "2011-05-13", "close": 5.19142464, "volume": 5277721.0}, {"date": "2011-05-16", "close": 5.14370934, "volume": 1756898.0}, {"date": "2011-05-17", "close": 5.2009677, "volume": 2929769.0}, {"date": "2011-05-18", "close": 5.17233852, "volume": 5891989.0}, {"date": "2011-05-19", "close": 5.248683, "volume": 6214821.0}, {"date": "2011-05-20", "close": 5.23913994, "volume": 5912855.0}, {"date": "2011-05-23", "close": 5.11508016, "volume": 3330887.0}, {"date": "2011-05-24", "close": 5.2009677, "volume": 3333483.0}, {"date": "2011-05-25", "close": 5.19142464, "volume": 3730617.0}, {"date": "2011-05-26", "close": 5.23913994, "volume": 7695854.0}, {"date": "2011-05-27", "close": 5.248683, "volume": 2853226.0}, {"date": "2011-05-30", "close": 5.21051076, "volume": 1734828.0}, {"date": "2011-05-31", "close": 5.21051076, "volume": 3720320.0}, {"date": "2011-06-01", "close": 5.21051076, "volume": 2366331.0}, {"date": "2011-06-02", "close": 5.12462322, "volume": 3722867.0}, {"date": "2011-06-03", "close": 5.1055371, "volume": 1959460.0}, {"date": "2011-06-06", "close": 5.11508016, "volume": 2092694.0}, {"date": "2011-06-07", "close": 5.17233852, "volume": 2991290.0}, {"date": "2011-06-08", "close": 5.2009677, "volume": 5901790.0}, {"date": "2011-06-09", "close": 5.21051076, "volume": 4366967.0}, {"date": "2011-06-10", "close": 5.13416628, "volume": 4481043.0}, {"date": "2011-06-14", "close": 5.13416628, "volume": 6792590.0}, {"date": "2011-06-15", "close": 5.1055371, "volume": 9326648.0}, {"date": "2011-06-16", "close": 5.0578218, "volume": 9325569.0}, {"date": "2011-06-17", "close": 5.06736486, "volume": 4808970.0}, {"date": "2011-06-20", "close": 5.0578218, "volume": 3151496.0}, {"date": "2011-06-21", "close": 5.09599404, "volume": 3045910.0}, {"date": "2011-06-22", "close": 5.03873568, "volume": 8752233.0}, {"date": "2011-06-23", "close": 5.06736486, "volume": 7245663.0}, {"date": "2011-06-24", "close": 4.93376202, "volume": 5390830.0}, {"date": "2011-06-27", "close": 4.92421896, "volume": 3026508.0}, {"date": "2011-06-28", "close": 4.92421896, "volume": 9078878.0}, {"date": "2011-06-29", "close": 4.9623912, "volume": 5472527.0}, {"date": "2011-06-30", "close": 4.99102038, "volume": 4707185.0}, {"date": "2011-07-01", "close": 4.97193426, "volume": 2242859.0}, {"date": "2011-07-04", "close": 4.99102038, "volume": 2019524.0}, {"date": "2011-07-05", "close": 4.97193426, "volume": 2472321.0}, {"date": "2011-07-06", "close": 4.9623912, "volume": 2564910.0}, {"date": "2011-07-07", "close": 4.9623912, "volume": 2204738.0}, {"date": "2011-07-08", "close": 4.97193426, "volume": 4041124.0}, {"date": "2011-07-11", "close": 4.9623912, "volume": 4966394.0}, {"date": "2011-07-12", "close": 4.9623912, "volume": 8866447.0}, {"date": "2011-07-13", "close": 4.9623912, "volume": 6558677.0}, {"date": "2011-07-14", "close": 4.90513284, "volume": 3452292.0}, {"date": "2011-07-15", "close": 4.94330508, "volume": 4174578.0}, {"date": "2011-07-18", "close": 4.92421896, "volume": 2861170.0}, {"date": "2011-07-19", "close": 4.9146759, "volume": 5359549.0}, {"date": "2011-07-20", "close": 5.0101065, "volume": 3571139.0}, {"date": "2011-07-21", "close": 4.99102038, "volume": 3491200.0}, {"date": "2011-07-22", "close": 5.11508016, "volume": 7249116.0}, {"date": "2011-07-25", "close": 4.94330508, "volume": 199797455.0}, {"date": "2011-07-26", "close": 4.97193426, "volume": 7031435.0}, {"date": "2011-07-27", "close": 4.99102038, "volume": 10228600.0}, {"date": "2011-07-28", "close": 4.93376202, "volume": 6264679.0}, {"date": "2011-07-29", "close": 4.87650366, "volume": 6943950.0}, {"date": "2011-08-01", "close": 4.87650366, "volume": 6259669.0}, {"date": "2011-08-02", "close": 4.92421896, "volume": 7381491.0}, {"date": "2011-08-03", "close": 4.87650366, "volume": 6581596.0}, {"date": "2011-08-04", "close": 4.83833142, "volume": 5335399.0}, {"date": "2011-08-05", "close": 4.74290082, "volume": 22890942.0}, {"date": "2011-08-08", "close": 4.59975492, "volume": 11354730.0}, {"date": "2011-08-09", "close": 4.50432432, "volume": 22495745.0}, {"date": "2011-08-10", "close": 4.65701328, "volume": 17582026.0}, {"date": "2011-08-11", "close": 4.60929798, "volume": 7744739.0}, {"date": "2011-08-12", "close": 4.76198694, "volume": 6281998.0}, {"date": "2011-08-15", "close": 4.94330508, "volume": 6206088.0}, {"date": "2011-08-16", "close": 4.84787448, "volume": 4934622.0}, {"date": "2011-08-17", "close": 4.9623912, "volume": 5017996.0}, {"date": "2011-08-18", "close": 4.90513284, "volume": 5133239.0}, {"date": "2011-08-19", "close": 4.78107306, "volume": 6996595.0}, {"date": "2011-08-22", "close": 4.82878836, "volume": 7124596.0}, {"date": "2011-08-23", "close": 4.90513284, "volume": 4995577.0}, {"date": "2011-08-24", "close": 4.89558978, "volume": 3893293.0}, {"date": "2011-08-25", "close": 4.95284814, "volume": 3803240.0}, {"date": "2011-08-26", "close": 4.9146759, "volume": 3902333.0}, {"date": "2011-08-29", "close": 4.93376202, "volume": 4412696.0}, {"date": "2011-08-30", "close": 4.94330508, "volume": 3233045.0}, {"date": "2011-08-31", "close": 4.93376202, "volume": 6607164.0}, {"date": "2011-09-01", "close": 4.95284814, "volume": 6183302.0}, {"date": "2011-09-02", "close": 4.90513284, "volume": 4568349.0}, {"date": "2011-09-05", "close": 4.9623912, "volume": 4972029.0}, {"date": "2011-09-06", "close": 4.94330508, "volume": 5786502.0}, {"date": "2011-09-07", "close": 5.0101065, "volume": 5416144.0}, {"date": "2011-09-08", "close": 5.06736486, "volume": 3623015.0}, {"date": "2011-09-09", "close": 5.13416628, "volume": 3938933.0}, {"date": "2011-09-12", "close": 5.03873568, "volume": 3454259.0}, {"date": "2011-09-13", "close": 5.01964956, "volume": 4085389.0}, {"date": "2011-09-14", "close": 5.08645098, "volume": 6903579.0}, {"date": "2011-09-15", "close": 5.17233852, "volume": 6934679.0}, {"date": "2011-09-16", "close": 5.14370934, "volume": 7695934.0}, {"date": "2011-09-19", "close": 5.0101065, "volume": 3885896.0}, {"date": "2011-09-20", "close": 5.01964956, "volume": 3181004.0}, {"date": "2011-09-21", "close": 5.19142464, "volume": 5223287.0}, {"date": "2011-09-22", "close": 5.16279546, "volume": 4967068.0}, {"date": "2011-09-23", "close": 5.08645098, "volume": 7058364.0}, {"date": "2011-09-26", "close": 5.0578218, "volume": 3717548.0}, {"date": "2011-09-27", "close": 5.1055371, "volume": 5682626.0}, {"date": "2011-09-28", "close": 5.07690792, "volume": 7285998.0}, {"date": "2011-09-29", "close": 5.16279546, "volume": 4108417.0}, {"date": "2011-09-30", "close": 5.17233852, "volume": 5730737.0}, {"date": "2011-10-03", "close": 5.06736486, "volume": 2826749.0}, {"date": "2011-10-04", "close": 5.08645098, "volume": 2521391.0}, {"date": "2011-10-05", "close": 5.03873568, "volume": 6761827.0}, {"date": "2011-10-06", "close": 5.01964956, "volume": 5581554.0}, {"date": "2011-10-07", "close": 5.1055371, "volume": 6783911.0}, {"date": "2011-10-10", "close": 5.12462322, "volume": 2698191.0}, {"date": "2011-10-11", "close": 5.07690792, "volume": 4965656.0}, {"date": "2011-10-12", "close": 5.01964956, "volume": 5291813.0}, {"date": "2011-10-13", "close": 5.1532524, "volume": 8703915.0}, {"date": "2011-10-14", "close": 5.2009677, "volume": 4809025.0}, {"date": "2011-10-17", "close": 5.248683, "volume": 5817221.0}, {"date": "2011-10-18", "close": 5.1532524, "volume": 4623314.0}, {"date": "2011-10-19", "close": 5.16279546, "volume": 4089201.0}, {"date": "2011-10-20", "close": 5.12462322, "volume": 7118143.0}, {"date": "2011-10-21", "close": 5.17233852, "volume": 2219155.0}, {"date": "2011-10-24", "close": 5.19142464, "volume": 3343692.0}, {"date": "2011-10-25", "close": 5.19142464, "volume": 4175553.0}, {"date": "2011-10-26", "close": 5.19142464, "volume": 2860153.0}, {"date": "2011-10-27", "close": 5.17233852, "volume": 7186018.0}, {"date": "2011-10-28", "close": 5.06736486, "volume": 4485245.0}, {"date": "2011-10-31", "close": 4.99102038, "volume": 3308384.0}, {"date": "2011-11-01", "close": 5.08645098, "volume": 4483442.0}, {"date": "2011-11-02", "close": 5.04827874, "volume": 3649741.0}, {"date": "2011-11-03", "close": 5.02919262, "volume": 2285528.0}, {"date": "2011-11-04", "close": 5.1055371, "volume": 2611388.0}, {"date": "2011-11-07", "close": 5.13416628, "volume": 1708260.0}, {"date": "2011-11-08", "close": 5.16279546, "volume": 2964918.0}, {"date": "2011-11-09", "close": 5.18188158, "volume": 5481527.0}, {"date": "2011-11-10", "close": 5.1055371, "volume": 3327926.0}, {"date": "2011-11-11", "close": 5.21051076, "volume": 2135025.0}, {"date": "2011-11-14", "close": 5.21051076, "volume": 1602476.0}, {"date": "2011-11-15", "close": 5.14370934, "volume": 6206415.0}, {"date": "2011-11-16", "close": 5.14370934, "volume": 2070287.0}, {"date": "2011-11-17", "close": 5.14370934, "volume": 3405309.0}, {"date": "2011-11-18", "close": 5.16279546, "volume": 3556724.0}, {"date": "2011-11-21", "close": 5.21051076, "volume": 3185299.0}, {"date": "2011-11-22", "close": 5.2009677, "volume": 4179727.0}, {"date": "2011-11-23", "close": 5.18188158, "volume": 4267138.0}, {"date": "2011-11-24", "close": 5.17233852, "volume": 6594452.0}, {"date": "2011-11-25", "close": 5.07690792, "volume": 3046502.0}, {"date": "2011-11-28", "close": 5.22005382, "volume": 4677979.0}, {"date": "2011-11-29", "close": 5.27731218, "volume": 6332964.0}, {"date": "2011-11-30", "close": 5.3441136, "volume": 5744727.0}, {"date": "2011-12-01", "close": 5.33457054, "volume": 8289893.0}, {"date": "2011-12-02", "close": 5.3918289, "volume": 7909681.0}, {"date": "2011-12-05", "close": 5.44908726, "volume": 6085903.0}, {"date": "2011-12-06", "close": 5.3441136, "volume": 3715927.0}, {"date": "2011-12-07", "close": 5.2963983, "volume": 6093642.0}, {"date": "2011-12-08", "close": 5.37274278, "volume": 5510342.0}, {"date": "2011-12-09", "close": 5.31548442, "volume": 3504312.0}, {"date": "2011-12-12", "close": 5.37274278, "volume": 4325512.0}, {"date": "2011-12-13", "close": 5.3918289, "volume": 5640118.0}, {"date": "2011-12-14", "close": 5.3918289, "volume": 3241017.0}, {"date": "2011-12-15", "close": 5.38228584, "volume": 8452395.0}, {"date": "2011-12-16", "close": 5.43000114, "volume": 5605705.0}, {"date": "2011-12-19", "close": 5.36319972, "volume": 2758327.0}, {"date": "2011-12-20", "close": 5.41091502, "volume": 3181678.0}, {"date": "2011-12-21", "close": 5.43000114, "volume": 5314959.0}, {"date": "2011-12-22", "close": 5.26776912, "volume": 6056054.0}, {"date": "2011-12-23", "close": 5.33457054, "volume": 3948200.0}, {"date": "2011-12-28", "close": 5.36319972, "volume": 2264798.0}, {"date": "2011-12-29", "close": 5.35365666, "volume": 1779533.0}, {"date": "2011-12-30", "close": 5.36319972, "volume": 1379124.0}, {"date": "2012-01-03", "close": 5.3918289, "volume": 1145850.0}, {"date": "2012-01-04", "close": 5.45863032, "volume": 2761532.0}, {"date": "2012-01-05", "close": 5.32502748, "volume": 3408547.0}, {"date": "2012-01-06", "close": 5.31548442, "volume": 3157074.0}, {"date": "2012-01-09", "close": 5.3441136, "volume": 2778044.0}, {"date": "2012-01-10", "close": 5.30594136, "volume": 4047052.0}, {"date": "2012-01-11", "close": 5.36319972, "volume": 6274014.0}, {"date": "2012-01-12", "close": 5.2963983, "volume": 4493996.0}, {"date": "2012-01-13", "close": 5.31548442, "volume": 5395055.0}, {"date": "2012-01-16", "close": 5.22005382, "volume": 4219289.0}, {"date": "2012-01-17", "close": 5.22005382, "volume": 5112844.0}, {"date": "2012-01-18", "close": 5.2009677, "volume": 4343741.0}, {"date": "2012-01-19", "close": 5.16279546, "volume": 3053002.0}, {"date": "2012-01-20", "close": 5.2009677, "volume": 1565251.0}, {"date": "2012-01-23", "close": 5.2009677, "volume": 1810785.0}, {"date": "2012-01-24", "close": 5.22005382, "volume": 2208425.0}, {"date": "2012-01-25", "close": 5.28685524, "volume": 4284691.0}, {"date": "2012-01-27", "close": 5.31548442, "volume": 2714652.0}, {"date": "2012-01-30", "close": 5.248683, "volume": 2968768.0}, {"date": "2012-01-31", "close": 5.23913994, "volume": 3159701.0}, {"date": "2012-02-01", "close": 5.31548442, "volume": 3465855.0}, {"date": "2012-02-02", "close": 5.41091502, "volume": 4908302.0}, {"date": "2012-02-03", "close": 5.30594136, "volume": 6416995.0}, {"date": "2012-02-06", "close": 5.26776912, "volume": 3840305.0}, {"date": "2012-02-07", "close": 5.23913994, "volume": 3448020.0}, {"date": "2012-02-08", "close": 5.22005382, "volume": 5745138.0}, {"date": "2012-02-09", "close": 5.33457054, "volume": 3312103.0}, {"date": "2012-02-10", "close": 5.30594136, "volume": 2734853.0}, {"date": "2012-02-13", "close": 5.35365666, "volume": 2329630.0}, {"date": "2012-02-14", "close": 5.35365666, "volume": 4511026.0}, {"date": "2012-02-15", "close": 5.46817338, "volume": 7256892.0}, {"date": "2012-02-16", "close": 5.42045808, "volume": 4904784.0}, {"date": "2012-02-17", "close": 5.42045808, "volume": 2838427.0}, {"date": "2012-02-20", "close": 5.44908726, "volume": 3362679.0}, {"date": "2012-02-21", "close": 5.41091502, "volume": 6715752.0}, {"date": "2012-02-22", "close": 5.36319972, "volume": 3238659.0}, {"date": "2012-02-23", "close": 5.37274278, "volume": 4258237.0}, {"date": "2012-02-24", "close": 5.38228584, "volume": 2962242.0}, {"date": "2012-02-27", "close": 5.31548442, "volume": 2633013.0}, {"date": "2012-02-28", "close": 5.32502748, "volume": 2371108.0}, {"date": "2012-02-29", "close": 5.3441136, "volume": 3755531.0}, {"date": "2012-03-01", "close": 5.2963983, "volume": 2866720.0}, {"date": "2012-03-02", "close": 5.33457054, "volume": 2308845.0}, {"date": "2012-03-05", "close": 5.36319972, "volume": 2197808.0}, {"date": "2012-03-06", "close": 5.3441136, "volume": 4048171.0}, {"date": "2012-03-07", "close": 5.35365666, "volume": 4660478.0}, {"date": "2012-03-08", "close": 5.30594136, "volume": 4811197.0}, {"date": "2012-03-09", "close": 5.36319972, "volume": 3148049.0}, {"date": "2012-03-12", "close": 5.36319972, "volume": 2249636.0}, {"date": "2012-03-13", "close": 5.52543174, "volume": 6654336.0}, {"date": "2012-03-14", "close": 5.52543174, "volume": 4814433.0}, {"date": "2012-03-15", "close": 5.50634562, "volume": 4493348.0}, {"date": "2012-03-16", "close": 5.4872595, "volume": 4040699.0}, {"date": "2012-03-19", "close": 5.43000114, "volume": 4688820.0}, {"date": "2012-03-20", "close": 5.28685524, "volume": 132505465.0}, {"date": "2012-03-21", "close": 5.3441136, "volume": 6687162.0}, {"date": "2012-03-22", "close": 5.35365666, "volume": 11277433.0}, {"date": "2012-03-23", "close": 5.35365666, "volume": 3414588.0}, {"date": "2012-03-26", "close": 5.31548442, "volume": 4808378.0}, {"date": "2012-03-27", "close": 5.36319972, "volume": 4360538.0}, {"date": "2012-03-28", "close": 5.41091502, "volume": 8390939.0}, {"date": "2012-03-29", "close": 5.36319972, "volume": 4724012.0}, {"date": "2012-03-30", "close": 5.3441136, "volume": 9343836.0}, {"date": "2012-04-02", "close": 5.31548442, "volume": 5596580.0}, {"date": "2012-04-03", "close": 5.3441136, "volume": 5027814.0}, {"date": "2012-04-04", "close": 5.38228584, "volume": 3382553.0}, {"date": "2012-04-05", "close": 5.37274278, "volume": 1745774.0}, {"date": "2012-04-10", "close": 5.32502748, "volume": 1841919.0}, {"date": "2012-04-11", "close": 5.32502748, "volume": 2865394.0}, {"date": "2012-04-12", "close": 5.3441136, "volume": 1804770.0}, {"date": "2012-04-13", "close": 5.37274278, "volume": 2731905.0}, {"date": "2012-04-16", "close": 5.42045808, "volume": 6788707.0}, {"date": "2012-04-17", "close": 5.41091502, "volume": 4263146.0}, {"date": "2012-04-18", "close": 5.44908726, "volume": 4703459.0}, {"date": "2012-04-19", "close": 5.44908726, "volume": 6479390.0}, {"date": "2012-04-20", "close": 5.43000114, "volume": 4434889.0}, {"date": "2012-04-23", "close": 5.5349748, "volume": 6327448.0}, {"date": "2012-04-24", "close": 5.49680256, "volume": 4187646.0}, {"date": "2012-04-26", "close": 5.55406092, "volume": 2244243.0}, {"date": "2012-04-27", "close": 5.56360398, "volume": 10826730.0}, {"date": "2012-04-30", "close": 5.60177622, "volume": 4364946.0}, {"date": "2012-05-01", "close": 5.6304054, "volume": 10722896.0}, {"date": "2012-05-02", "close": 5.62086234, "volume": 4482036.0}, {"date": "2012-05-03", "close": 5.61131928, "volume": 4719615.0}, {"date": "2012-05-04", "close": 5.62086234, "volume": 6039562.0}, {"date": "2012-05-07", "close": 5.60177622, "volume": 4350170.0}, {"date": "2012-05-08", "close": 5.6304054, "volume": 4024510.0}, {"date": "2012-05-09", "close": 5.6304054, "volume": 5923351.0}, {"date": "2012-05-10", "close": 5.61131928, "volume": 4175458.0}, {"date": "2012-05-11", "close": 5.62086234, "volume": 1755727.0}, {"date": "2012-05-14", "close": 5.6304054, "volume": 6049963.0}, {"date": "2012-05-15", "close": 5.61131928, "volume": 4102678.0}, {"date": "2012-05-16", "close": 5.56360398, "volume": 4752156.0}, {"date": "2012-05-17", "close": 5.55406092, "volume": 3609233.0}, {"date": "2012-05-18", "close": 5.52543174, "volume": 4362591.0}, {"date": "2012-05-21", "close": 5.4872595, "volume": 4960216.0}, {"date": "2012-05-22", "close": 5.5349748, "volume": 5260754.0}, {"date": "2012-05-23", "close": 5.51588868, "volume": 4610886.0}, {"date": "2012-05-24", "close": 5.50634562, "volume": 4344343.0}, {"date": "2012-05-25", "close": 5.4395442, "volume": 3808570.0}, {"date": "2012-05-28", "close": 5.41091502, "volume": 4095814.0}, {"date": "2012-05-29", "close": 5.36319972, "volume": 6795050.0}, {"date": "2012-05-30", "close": 5.37274278, "volume": 6892814.0}, {"date": "2012-05-31", "close": 5.40137196, "volume": 5008473.0}, {"date": "2012-06-01", "close": 5.4395442, "volume": 4096736.0}, {"date": "2012-06-04", "close": 5.46817338, "volume": 3775814.0}, {"date": "2012-06-05", "close": 5.4395442, "volume": 5652846.0}, {"date": "2012-06-06", "close": 5.41091502, "volume": 2897958.0}, {"date": "2012-06-07", "close": 5.47771644, "volume": 3158175.0}, {"date": "2012-06-08", "close": 5.46817338, "volume": 9890685.0}, {"date": "2012-06-12", "close": 5.46817338, "volume": 6256329.0}, {"date": "2012-06-13", "close": 5.43000114, "volume": 2532572.0}, {"date": "2012-06-14", "close": 5.42045808, "volume": 2204172.0}, {"date": "2012-06-15", "close": 5.43000114, "volume": 3574844.0}, {"date": "2012-06-18", "close": 5.51588868, "volume": 2302472.0}, {"date": "2012-06-19", "close": 5.49680256, "volume": 1493429.0}, {"date": "2012-06-20", "close": 5.3918289, "volume": 7037008.0}, {"date": "2012-06-21", "close": 5.3918289, "volume": 10712173.0}, {"date": "2012-06-22", "close": 5.47771644, "volume": 5034836.0}, {"date": "2012-06-25", "close": 5.35365666, "volume": 3269460.0}, {"date": "2012-06-26", "close": 5.3441136, "volume": 3423492.0}, {"date": "2012-06-27", "close": 5.43000114, "volume": 3783738.0}, {"date": "2012-06-28", "close": 5.42045808, "volume": 4939899.0}, {"date": "2012-06-29", "close": 5.43000114, "volume": 4578355.0}, {"date": "2012-07-02", "close": 5.4395442, "volume": 5778610.0}, {"date": "2012-07-03", "close": 5.42045808, "volume": 2628381.0}, {"date": "2012-07-04", "close": 5.41091502, "volume": 1198880.0}, {"date": "2012-07-05", "close": 5.41091502, "volume": 1685369.0}, {"date": "2012-07-06", "close": 5.42045808, "volume": 4759466.0}, {"date": "2012-07-09", "close": 5.43000114, "volume": 3764140.0}, {"date": "2012-07-10", "close": 5.44908726, "volume": 4981796.0}, {"date": "2012-07-11", "close": 5.42045808, "volume": 3393270.0}, {"date": "2012-07-12", "close": 5.56360398, "volume": 4286251.0}, {"date": "2012-07-13", "close": 5.63994846, "volume": 4601515.0}, {"date": "2012-07-16", "close": 5.6781207, "volume": 3077377.0}, {"date": "2012-07-17", "close": 5.65903458, "volume": 2534427.0}, {"date": "2012-07-18", "close": 5.69720682, "volume": 4362344.0}, {"date": "2012-07-19", "close": 5.81172354, "volume": 5152024.0}, {"date": "2012-07-20", "close": 5.8212666, "volume": 13275853.0}, {"date": "2012-07-23", "close": 5.8212666, "volume": 3724377.0}, {"date": "2012-07-24", "close": 5.79263742, "volume": 2978813.0}, {"date": "2012-07-25", "close": 5.80218048, "volume": 2442527.0}, {"date": "2012-07-26", "close": 5.80218048, "volume": 2306809.0}, {"date": "2012-07-27", "close": 5.89761108, "volume": 4138293.0}, {"date": "2012-07-30", "close": 5.87852496, "volume": 4874136.0}, {"date": "2012-07-31", "close": 5.84035272, "volume": 7100135.0}, {"date": "2012-08-01", "close": 5.84035272, "volume": 2530560.0}, {"date": "2012-08-02", "close": 5.76400824, "volume": 4836722.0}, {"date": "2012-08-03", "close": 5.71629294, "volume": 3796047.0}, {"date": "2012-08-06", "close": 5.75446518, "volume": 1543419.0}, {"date": "2012-08-07", "close": 5.66857764, "volume": 5204601.0}, {"date": "2012-08-08", "close": 5.43000114, "volume": 12174507.0}, {"date": "2012-08-09", "close": 5.46817338, "volume": 7407954.0}, {"date": "2012-08-10", "close": 5.43000114, "volume": 4243006.0}, {"date": "2012-08-13", "close": 5.47771644, "volume": 4233976.0}, {"date": "2012-08-14", "close": 5.50634562, "volume": 2008087.0}, {"date": "2012-08-15", "close": 5.4872595, "volume": 9698244.0}, {"date": "2012-08-16", "close": 5.6304054, "volume": 6268010.0}, {"date": "2012-08-17", "close": 5.6304054, "volume": 3854979.0}, {"date": "2012-08-20", "close": 5.6781207, "volume": 6302066.0}, {"date": "2012-08-21", "close": 5.69720682, "volume": 2223209.0}, {"date": "2012-08-22", "close": 5.725836, "volume": 2962054.0}, {"date": "2012-08-23", "close": 5.7735513, "volume": 2443637.0}, {"date": "2012-08-24", "close": 5.79263742, "volume": 2974264.0}, {"date": "2012-08-27", "close": 5.74492212, "volume": 2926528.0}, {"date": "2012-08-28", "close": 5.74492212, "volume": 2592509.0}, {"date": "2012-08-29", "close": 5.80218048, "volume": 2619207.0}, {"date": "2012-08-30", "close": 5.78309436, "volume": 2711319.0}, {"date": "2012-08-31", "close": 5.7735513, "volume": 4198363.0}, {"date": "2012-09-03", "close": 5.7735513, "volume": 3177498.0}, {"date": "2012-09-04", "close": 5.7735513, "volume": 2941963.0}, {"date": "2012-09-05", "close": 5.74492212, "volume": 2569273.0}, {"date": "2012-09-06", "close": 5.74492212, "volume": 3154171.0}, {"date": "2012-09-07", "close": 5.74492212, "volume": 2688347.0}, {"date": "2012-09-10", "close": 5.73537906, "volume": 2596704.0}, {"date": "2012-09-11", "close": 5.70674988, "volume": 4123431.0}, {"date": "2012-09-12", "close": 5.74492212, "volume": 4161663.0}, {"date": "2012-09-13", "close": 5.69720682, "volume": 4417436.0}, {"date": "2012-09-14", "close": 5.76400824, "volume": 4963449.0}, {"date": "2012-09-17", "close": 5.69720682, "volume": 10248460.0}, {"date": "2012-09-18", "close": 5.6304054, "volume": 4353486.0}, {"date": "2012-09-19", "close": 5.68766376, "volume": 5929996.0}, {"date": "2012-09-20", "close": 5.71629294, "volume": 8046511.0}, {"date": "2012-09-21", "close": 5.75446518, "volume": 3658291.0}, {"date": "2012-09-24", "close": 5.725836, "volume": 3698861.0}, {"date": "2012-09-25", "close": 5.74492212, "volume": 2948964.0}, {"date": "2012-09-26", "close": 5.725836, "volume": 3306013.0}, {"date": "2012-09-27", "close": 5.73537906, "volume": 2974517.0}, {"date": "2012-09-28", "close": 5.725836, "volume": 7674325.0}, {"date": "2012-10-01", "close": 5.75446518, "volume": 997828.0}, {"date": "2012-10-02", "close": 5.7735513, "volume": 4657067.0}, {"date": "2012-10-03", "close": 5.8212666, "volume": 3499589.0}, {"date": "2012-10-04", "close": 5.87852496, "volume": 2144934.0}, {"date": "2012-10-05", "close": 5.94532638, "volume": 3701855.0}, {"date": "2012-10-08", "close": 5.89761108, "volume": 2448353.0}, {"date": "2012-10-09", "close": 5.90715414, "volume": 2139105.0}, {"date": "2012-10-10", "close": 5.8212666, "volume": 3997004.0}, {"date": "2012-10-11", "close": 5.81172354, "volume": 3198503.0}, {"date": "2012-10-12", "close": 5.79263742, "volume": 2863671.0}, {"date": "2012-10-15", "close": 5.73537906, "volume": 4931421.0}, {"date": "2012-10-16", "close": 5.78309436, "volume": 3634869.0}, {"date": "2012-10-17", "close": 5.79263742, "volume": 2152418.0}, {"date": "2012-10-18", "close": 5.79263742, "volume": 3723837.0}, {"date": "2012-10-19", "close": 5.87852496, "volume": 4472504.0}, {"date": "2012-10-22", "close": 5.89761108, "volume": 4337136.0}, {"date": "2012-10-23", "close": 5.81172354, "volume": 2688632.0}, {"date": "2012-10-24", "close": 5.76400824, "volume": 2664724.0}, {"date": "2012-10-25", "close": 5.7735513, "volume": 2165585.0}, {"date": "2012-10-26", "close": 5.79263742, "volume": 5582744.0}, {"date": "2012-10-29", "close": 5.80218048, "volume": 2573898.0}, {"date": "2012-10-30", "close": 5.79263742, "volume": 6752979.0}, {"date": "2012-10-31", "close": 5.80218048, "volume": 6867887.0}, {"date": "2012-11-01", "close": 5.7735513, "volume": 5802505.0}, {"date": "2012-11-02", "close": 5.79263742, "volume": 3737461.0}, {"date": "2012-11-05", "close": 5.7735513, "volume": 2327290.0}, {"date": "2012-11-06", "close": 5.7735513, "volume": 1800331.0}, {"date": "2012-11-07", "close": 5.78309436, "volume": 2959421.0}, {"date": "2012-11-08", "close": 5.79263742, "volume": 3843041.0}, {"date": "2012-11-09", "close": 5.80218048, "volume": 6236646.0}, {"date": "2012-11-12", "close": 5.78309436, "volume": 2993873.0}, {"date": "2012-11-13", "close": 5.76400824, "volume": 4523908.0}, {"date": "2012-11-14", "close": 5.8212666, "volume": 5088880.0}, {"date": "2012-11-15", "close": 5.76400824, "volume": 5889139.0}, {"date": "2012-11-16", "close": 5.75446518, "volume": 6886668.0}, {"date": "2012-11-19", "close": 5.73537906, "volume": 2968615.0}, {"date": "2012-11-20", "close": 5.76400824, "volume": 6132526.0}, {"date": "2012-11-21", "close": 5.73537906, "volume": 1455977.0}, {"date": "2012-11-22", "close": 5.8212666, "volume": 2900818.0}, {"date": "2012-11-23", "close": 5.8212666, "volume": 2127099.0}, {"date": "2012-11-26", "close": 5.84035272, "volume": 2299164.0}, {"date": "2012-11-27", "close": 5.8689819, "volume": 2811835.0}, {"date": "2012-11-28", "close": 5.88806802, "volume": 2453761.0}, {"date": "2012-11-29", "close": 5.9166972, "volume": 2622308.0}, {"date": "2012-11-30", "close": 5.92624026, "volume": 5891536.0}, {"date": "2012-12-03", "close": 5.98349862, "volume": 3319416.0}, {"date": "2012-12-04", "close": 5.9644125, "volume": 2660805.0}, {"date": "2012-12-05", "close": 5.9166972, "volume": 2235910.0}, {"date": "2012-12-06", "close": 5.95486944, "volume": 3722042.0}, {"date": "2012-12-07", "close": 6.02167086, "volume": 2584827.0}, {"date": "2012-12-10", "close": 6.03121392, "volume": 3501967.0}, {"date": "2012-12-11", "close": 6.06938616, "volume": 2778425.0}, {"date": "2012-12-12", "close": 5.98349862, "volume": 5541666.0}, {"date": "2012-12-13", "close": 5.93578332, "volume": 4105616.0}, {"date": "2012-12-14", "close": 5.8689819, "volume": 6636553.0}, {"date": "2012-12-17", "close": 5.88806802, "volume": 3416205.0}, {"date": "2012-12-18", "close": 5.93578332, "volume": 2676140.0}, {"date": "2012-12-19", "close": 5.94532638, "volume": 3482970.0}, {"date": "2012-12-20", "close": 5.95486944, "volume": 10899503.0}, {"date": "2012-12-21", "close": 5.81172354, "volume": 6746223.0}, {"date": "2012-12-24", "close": 5.85943884, "volume": 776821.0}, {"date": "2012-12-27", "close": 5.84035272, "volume": 993240.0}, {"date": "2012-12-28", "close": 5.87852496, "volume": 947049.0}, {"date": "2012-12-31", "close": 5.81172354, "volume": 1795060.0}, {"date": "2013-01-02", "close": 5.83080966, "volume": 1209493.0}, {"date": "2013-01-03", "close": 5.89761108, "volume": 2152845.0}, {"date": "2013-01-04", "close": 5.9166972, "volume": 2011547.0}, {"date": "2013-01-07", "close": 5.8689819, "volume": 2600795.0}, {"date": "2013-01-08", "close": 5.84035272, "volume": 2795786.0}, {"date": "2013-01-09", "close": 5.8689819, "volume": 3897559.0}, {"date": "2013-01-10", "close": 5.93578332, "volume": 3539364.0}, {"date": "2013-01-11", "close": 5.89761108, "volume": 2139127.0}, {"date": "2013-01-14", "close": 5.84989578, "volume": 3303178.0}, {"date": "2013-01-15", "close": 5.87852496, "volume": 2542165.0}, {"date": "2013-01-16", "close": 5.8689819, "volume": 3374494.0}, {"date": "2013-01-17", "close": 5.78309436, "volume": 6890824.0}, {"date": "2013-01-18", "close": 5.81172354, "volume": 4610781.0}, {"date": "2013-01-21", "close": 5.6781207, "volume": 5504384.0}, {"date": "2013-01-22", "close": 5.80218048, "volume": 5674405.0}, {"date": "2013-01-23", "close": 5.81172354, "volume": 6050847.0}, {"date": "2013-01-24", "close": 5.78309436, "volume": 3626844.0}, {"date": "2013-01-25", "close": 5.83080966, "volume": 3838945.0}, {"date": "2013-01-29", "close": 5.8212666, "volume": 5475486.0}, {"date": "2013-01-30", "close": 5.87852496, "volume": 5853201.0}, {"date": "2013-01-31", "close": 5.8212666, "volume": 3599990.0}, {"date": "2013-02-01", "close": 5.88806802, "volume": 2903122.0}, {"date": "2013-02-04", "close": 5.8212666, "volume": 2910518.0}, {"date": "2013-02-05", "close": 5.87852496, "volume": 4924601.0}, {"date": "2013-02-06", "close": 5.88806802, "volume": 3560446.0}, {"date": "2013-02-07", "close": 5.84035272, "volume": 4270017.0}, {"date": "2013-02-08", "close": 5.89761108, "volume": 2622700.0}, {"date": "2013-02-11", "close": 5.87852496, "volume": 2530023.0}, {"date": "2013-02-12", "close": 5.8689819, "volume": 2286163.0}, {"date": "2013-02-13", "close": 5.84989578, "volume": 6000682.0}, {"date": "2013-02-14", "close": 5.84035272, "volume": 7460175.0}, {"date": "2013-02-15", "close": 5.85943884, "volume": 3210086.0}, {"date": "2013-02-18", "close": 5.83080966, "volume": 4017134.0}, {"date": "2013-02-19", "close": 5.84035272, "volume": 5596697.0}, {"date": "2013-02-20", "close": 5.84989578, "volume": 4507862.0}, {"date": "2013-02-21", "close": 5.83080966, "volume": 3480196.0}, {"date": "2013-02-22", "close": 5.8212666, "volume": 2285591.0}, {"date": "2013-02-25", "close": 5.8212666, "volume": 2298816.0}, {"date": "2013-02-26", "close": 5.8212666, "volume": 2356751.0}, {"date": "2013-02-27", "close": 5.84035272, "volume": 3241818.0}, {"date": "2013-02-28", "close": 5.87852496, "volume": 10159294.0}, {"date": "2013-03-01", "close": 5.8212666, "volume": 3219338.0}, {"date": "2013-03-04", "close": 5.81172354, "volume": 2605925.0}, {"date": "2013-03-05", "close": 5.84035272, "volume": 4920240.0}, {"date": "2013-03-06", "close": 5.85943884, "volume": 5189321.0}, {"date": "2013-03-07", "close": 5.83080966, "volume": 3215452.0}, {"date": "2013-03-08", "close": 5.8212666, "volume": 4906150.0}, {"date": "2013-03-11", "close": 5.8689819, "volume": 2969833.0}, {"date": "2013-03-12", "close": 5.88806802, "volume": 5817237.0}, {"date": "2013-03-13", "close": 5.90715414, "volume": 5089932.0}, {"date": "2013-03-14", "close": 5.90715414, "volume": 5102666.0}, {"date": "2013-03-15", "close": 5.98349862, "volume": 14576334.0}, {"date": "2013-03-18", "close": 6.02167086, "volume": 5982251.0}, {"date": "2013-03-19", "close": 6.1075584, "volume": 10834422.0}, {"date": "2013-03-20", "close": 6.13618758, "volume": 7492498.0}, {"date": "2013-03-21", "close": 6.07892922, "volume": 10138720.0}, {"date": "2013-03-22", "close": 6.03121392, "volume": 4390573.0}, {"date": "2013-03-25", "close": 6.0598431, "volume": 4358978.0}, {"date": "2013-03-26", "close": 6.00258474, "volume": 4343745.0}, {"date": "2013-03-27", "close": 6.0598431, "volume": 5724748.0}, {"date": "2013-03-28", "close": 6.08847228, "volume": 7803536.0}, {"date": "2013-04-02", "close": 6.14573064, "volume": 3801623.0}, {"date": "2013-04-03", "close": 6.05030004, "volume": 3488451.0}, {"date": "2013-04-04", "close": 6.0598431, "volume": 2935201.0}, {"date": "2013-04-05", "close": 6.12664452, "volume": 4707224.0}, {"date": "2013-04-08", "close": 6.1552737, "volume": 2765403.0}, {"date": "2013-04-09", "close": 6.202989, "volume": 9017375.0}, {"date": "2013-04-10", "close": 6.202989, "volume": 11686478.0}, {"date": "2013-04-11", "close": 6.23161818, "volume": 7039582.0}, {"date": "2013-04-12", "close": 6.202989, "volume": 5736758.0}, {"date": "2013-04-15", "close": 6.19344594, "volume": 4170772.0}, {"date": "2013-04-16", "close": 6.202989, "volume": 3403447.0}, {"date": "2013-04-17", "close": 6.19344594, "volume": 3925773.0}, {"date": "2013-04-18", "close": 6.18390288, "volume": 8453499.0}, {"date": "2013-04-19", "close": 6.2507043, "volume": 4544438.0}, {"date": "2013-04-22", "close": 6.38430714, "volume": 3362827.0}, {"date": "2013-04-23", "close": 6.35567796, "volume": 3988370.0}, {"date": "2013-04-24", "close": 6.4892808, "volume": 8352986.0}, {"date": "2013-04-26", "close": 6.46065162, "volume": 2780024.0}, {"date": "2013-04-29", "close": 6.45110856, "volume": 2950856.0}, {"date": "2013-04-30", "close": 6.50836692, "volume": 5857030.0}, {"date": "2013-05-01", "close": 6.43202244, "volume": 5952811.0}, {"date": "2013-05-02", "close": 6.47973774, "volume": 3067605.0}, {"date": "2013-05-03", "close": 6.52745304, "volume": 3603544.0}, {"date": "2013-05-06", "close": 6.51790998, "volume": 2147403.0}, {"date": "2013-05-07", "close": 6.55608222, "volume": 4179337.0}, {"date": "2013-05-08", "close": 6.5847114, "volume": 7355041.0}, {"date": "2013-05-09", "close": 6.5847114, "volume": 13162284.0}, {"date": "2013-05-10", "close": 6.60379752, "volume": 5776988.0}, {"date": "2013-05-13", "close": 6.62288364, "volume": 4976837.0}, {"date": "2013-05-14", "close": 6.69922812, "volume": 4228228.0}, {"date": "2013-05-15", "close": 6.69922812, "volume": 3742912.0}, {"date": "2013-05-16", "close": 6.69922812, "volume": 3660090.0}, {"date": "2013-05-17", "close": 6.81374484, "volume": 5293779.0}, {"date": "2013-05-20", "close": 6.79465872, "volume": 6192670.0}, {"date": "2013-05-21", "close": 6.73740036, "volume": 3719811.0}, {"date": "2013-05-22", "close": 6.8232879, "volume": 5552219.0}, {"date": "2013-05-23", "close": 6.57516834, "volume": 7744137.0}, {"date": "2013-05-24", "close": 6.47973774, "volume": 6306729.0}, {"date": "2013-05-27", "close": 6.45110856, "volume": 3961708.0}, {"date": "2013-05-28", "close": 6.57516834, "volume": 3640835.0}, {"date": "2013-05-29", "close": 6.5847114, "volume": 4772800.0}, {"date": "2013-05-30", "close": 6.55608222, "volume": 4617484.0}, {"date": "2013-05-31", "close": 6.60379752, "volume": 15894252.0}, {"date": "2013-06-03", "close": 6.59425446, "volume": 2992002.0}, {"date": "2013-06-04", "close": 6.64196976, "volume": 4087593.0}, {"date": "2013-06-05", "close": 6.47973774, "volume": 5563069.0}, {"date": "2013-06-06", "close": 6.46065162, "volume": 4780924.0}, {"date": "2013-06-07", "close": 6.4415655, "volume": 3748530.0}, {"date": "2013-06-11", "close": 6.57516834, "volume": 4737821.0}, {"date": "2013-06-12", "close": 6.5369961, "volume": 4695353.0}, {"date": "2013-06-13", "close": 6.54653916, "volume": 4757412.0}, {"date": "2013-06-14", "close": 6.56562528, "volume": 5938191.0}, {"date": "2013-06-17", "close": 6.6324267, "volume": 6131008.0}, {"date": "2013-06-18", "close": 6.57516834, "volume": 4696987.0}, {"date": "2013-06-19", "close": 6.60379752, "volume": 5140791.0}, {"date": "2013-06-20", "close": 6.50836692, "volume": 8400184.0}, {"date": "2013-06-21", "close": 6.47973774, "volume": 11066832.0}, {"date": "2013-06-24", "close": 6.30796266, "volume": 7255944.0}, {"date": "2013-06-25", "close": 6.28887654, "volume": 6532293.0}, {"date": "2013-06-26", "close": 6.37476408, "volume": 3616849.0}, {"date": "2013-06-27", "close": 6.47019468, "volume": 5235514.0}, {"date": "2013-06-28", "close": 6.45110856, "volume": 3929229.0}, {"date": "2013-07-01", "close": 6.33659184, "volume": 3575959.0}, {"date": "2013-07-02", "close": 6.4892808, "volume": 4435512.0}, {"date": "2013-07-03", "close": 6.38430714, "volume": 3475564.0}, {"date": "2013-07-04", "close": 6.47973774, "volume": 1924818.0}, {"date": "2013-07-05", "close": 6.47973774, "volume": 1762965.0}, {"date": "2013-07-08", "close": 6.38430714, "volume": 2120375.0}, {"date": "2013-07-09", "close": 6.4892808, "volume": 2709063.0}, {"date": "2013-07-10", "close": 6.4892808, "volume": 4056581.0}, {"date": "2013-07-11", "close": 6.5369961, "volume": 4378982.0}, {"date": "2013-07-12", "close": 6.50836692, "volume": 2902302.0}, {"date": "2013-07-15", "close": 6.4892808, "volume": 7404646.0}, {"date": "2013-07-16", "close": 6.5369961, "volume": 3291067.0}, {"date": "2013-07-17", "close": 6.4892808, "volume": 3658035.0}, {"date": "2013-07-18", "close": 6.5369961, "volume": 7338398.0}, {"date": "2013-07-19", "close": 6.60379752, "volume": 3619646.0}, {"date": "2013-07-22", "close": 6.59425446, "volume": 1459764.0}, {"date": "2013-07-23", "close": 6.65151282, "volume": 2811548.0}, {"date": "2013-07-24", "close": 6.66105588, "volume": 2499424.0}, {"date": "2013-07-25", "close": 6.65151282, "volume": 2062827.0}, {"date": "2013-07-26", "close": 6.67059894, "volume": 2174958.0}, {"date": "2013-07-29", "close": 6.67059894, "volume": 1027551.0}, {"date": "2013-07-30", "close": 6.4415655, "volume": 85272324.0}, {"date": "2013-07-31", "close": 6.47019468, "volume": 6707884.0}, {"date": "2013-08-01", "close": 6.64196976, "volume": 9853781.0}, {"date": "2013-08-02", "close": 6.66105588, "volume": 5310218.0}, {"date": "2013-08-05", "close": 6.64196976, "volume": 2025583.0}, {"date": "2013-08-06", "close": 6.680142, "volume": 6501596.0}, {"date": "2013-08-07", "close": 6.6324267, "volume": 5336778.0}, {"date": "2013-08-08", "close": 6.65151282, "volume": 5878691.0}, {"date": "2013-08-09", "close": 6.6324267, "volume": 6076070.0}, {"date": "2013-08-12", "close": 6.61334058, "volume": 3362776.0}, {"date": "2013-08-13", "close": 6.5847114, "volume": 3038273.0}, {"date": "2013-08-14", "close": 6.5847114, "volume": 3828822.0}, {"date": "2013-08-15", "close": 6.57516834, "volume": 9965504.0}, {"date": "2013-08-16", "close": 6.55608222, "volume": 4011449.0}, {"date": "2013-08-19", "close": 6.5369961, "volume": 5749798.0}, {"date": "2013-08-20", "close": 6.47973774, "volume": 3344587.0}, {"date": "2013-08-21", "close": 6.49882386, "volume": 3924200.0}, {"date": "2013-08-22", "close": 6.50836692, "volume": 4533766.0}, {"date": "2013-08-23", "close": 6.5369961, "volume": 4250654.0}, {"date": "2013-08-26", "close": 6.4892808, "volume": 4867136.0}, {"date": "2013-08-27", "close": 6.4892808, "volume": 2737724.0}, {"date": "2013-08-28", "close": 6.40339326, "volume": 2968998.0}, {"date": "2013-08-29", "close": 6.32704878, "volume": 3620336.0}, {"date": "2013-08-30", "close": 6.4415655, "volume": 5986679.0}, {"date": "2013-09-02", "close": 6.51790998, "volume": 3509299.0}, {"date": "2013-09-03", "close": 6.3938502, "volume": 3723952.0}, {"date": "2013-09-04", "close": 6.32704878, "volume": 6612267.0}, {"date": "2013-09-05", "close": 6.26024736, "volume": 7547686.0}, {"date": "2013-09-06", "close": 6.27933348, "volume": 5597585.0}, {"date": "2013-09-09", "close": 6.26979042, "volume": 4574891.0}, {"date": "2013-09-10", "close": 6.21253206, "volume": 3094370.0}, {"date": "2013-09-11", "close": 6.24116124, "volume": 4610714.0}, {"date": "2013-09-12", "close": 6.38430714, "volume": 5351977.0}, {"date": "2013-09-13", "close": 6.41293632, "volume": 4316326.0}, {"date": "2013-09-16", "close": 6.45110856, "volume": 2550128.0}, {"date": "2013-09-17", "close": 6.50836692, "volume": 4586916.0}, {"date": "2013-09-18", "close": 6.47019468, "volume": 4642163.0}, {"date": "2013-09-19", "close": 6.55608222, "volume": 9037375.0}, {"date": "2013-09-20", "close": 6.55608222, "volume": 4094433.0}, {"date": "2013-09-23", "close": 6.56562528, "volume": 5067779.0}, {"date": "2013-09-24", "close": 6.54653916, "volume": 3480383.0}, {"date": "2013-09-25", "close": 6.56562528, "volume": 3744231.0}, {"date": "2013-09-26", "close": 6.56562528, "volume": 5199129.0}, {"date": "2013-09-27", "close": 6.55608222, "volume": 3073300.0}, {"date": "2013-09-30", "close": 6.4892808, "volume": 2384278.0}, {"date": "2013-10-01", "close": 6.50836692, "volume": 2848641.0}, {"date": "2013-10-02", "close": 6.5847114, "volume": 3013515.0}, {"date": "2013-10-03", "close": 6.54653916, "volume": 2332864.0}, {"date": "2013-10-04", "close": 6.4892808, "volume": 1762049.0}, {"date": "2013-10-07", "close": 6.61334058, "volume": 5221584.0}, {"date": "2013-10-08", "close": 6.51790998, "volume": 3258529.0}, {"date": "2013-10-09", "close": 6.6324267, "volume": 3705961.0}, {"date": "2013-10-10", "close": 6.67059894, "volume": 5507448.0}, {"date": "2013-10-11", "close": 6.71831424, "volume": 4154297.0}, {"date": "2013-10-14", "close": 6.680142, "volume": 1954509.0}, {"date": "2013-10-15", "close": 6.74694342, "volume": 2391125.0}, {"date": "2013-10-16", "close": 6.79465872, "volume": 2905062.0}, {"date": "2013-10-17", "close": 6.69922812, "volume": 4367663.0}, {"date": "2013-10-18", "close": 6.7278573, "volume": 3493732.0}, {"date": "2013-10-21", "close": 6.79465872, "volume": 3291478.0}, {"date": "2013-10-22", "close": 6.88054626, "volume": 4219006.0}, {"date": "2013-10-23", "close": 6.89963238, "volume": 5337789.0}, {"date": "2013-10-24", "close": 6.78511566, "volume": 3627903.0}, {"date": "2013-10-25", "close": 6.81374484, "volume": 2711200.0}, {"date": "2013-10-28", "close": 6.7755726, "volume": 7452476.0}, {"date": "2013-10-29", "close": 6.680142, "volume": 4795289.0}, {"date": "2013-10-30", "close": 6.74694342, "volume": 3000074.0}, {"date": "2013-10-31", "close": 6.7755726, "volume": 3358999.0}, {"date": "2013-11-01", "close": 6.65151282, "volume": 3768346.0}, {"date": "2013-11-04", "close": 6.55608222, "volume": 3821299.0}, {"date": "2013-11-05", "close": 6.61334058, "volume": 2809030.0}, {"date": "2013-11-06", "close": 6.6324267, "volume": 6830451.0}, {"date": "2013-11-07", "close": 6.73740036, "volume": 4747778.0}, {"date": "2013-11-08", "close": 6.74694342, "volume": 4057836.0}, {"date": "2013-11-11", "close": 6.71831424, "volume": 2772194.0}, {"date": "2013-11-12", "close": 6.78511566, "volume": 3016147.0}, {"date": "2013-11-13", "close": 6.76602954, "volume": 3771778.0}, {"date": "2013-11-14", "close": 6.76602954, "volume": 3661413.0}, {"date": "2013-11-15", "close": 6.84237402, "volume": 3388073.0}, {"date": "2013-11-18", "close": 6.86146014, "volume": 2293204.0}, {"date": "2013-11-19", "close": 6.84237402, "volume": 2619260.0}, {"date": "2013-11-20", "close": 6.80420178, "volume": 2364100.0}, {"date": "2013-11-21", "close": 6.76602954, "volume": 3703349.0}, {"date": "2013-11-22", "close": 6.79465872, "volume": 2557761.0}, {"date": "2013-11-25", "close": 6.84237402, "volume": 2597827.0}, {"date": "2013-11-26", "close": 6.80420178, "volume": 3673657.0}, {"date": "2013-11-27", "close": 6.76602954, "volume": 3314439.0}, {"date": "2013-11-28", "close": 6.680142, "volume": 5211673.0}, {"date": "2013-11-29", "close": 6.68968506, "volume": 3774096.0}, {"date": "2013-12-02", "close": 6.57516834, "volume": 3655382.0}, {"date": "2013-12-03", "close": 6.62288364, "volume": 2891619.0}, {"date": "2013-12-04", "close": 6.6324267, "volume": 3664316.0}, {"date": "2013-12-05", "close": 6.59425446, "volume": 3614050.0}, {"date": "2013-12-06", "close": 6.62288364, "volume": 4494305.0}, {"date": "2013-12-09", "close": 6.52745304, "volume": 2968579.0}, {"date": "2013-12-10", "close": 6.55608222, "volume": 3178414.0}, {"date": "2013-12-11", "close": 6.50836692, "volume": 2234616.0}, {"date": "2013-12-12", "close": 6.47973774, "volume": 3473267.0}, {"date": "2013-12-13", "close": 6.51790998, "volume": 2713043.0}, {"date": "2013-12-16", "close": 6.54653916, "volume": 1706716.0}, {"date": "2013-12-17", "close": 6.5847114, "volume": 2887662.0}, {"date": "2013-12-18", "close": 6.52745304, "volume": 5153581.0}, {"date": "2013-12-19", "close": 6.680142, "volume": 7545124.0}, {"date": "2013-12-20", "close": 6.67059894, "volume": 8298013.0}, {"date": "2013-12-23", "close": 6.4892808, "volume": 3265441.0}, {"date": "2013-12-24", "close": 6.54653916, "volume": 1701374.0}, {"date": "2013-12-27", "close": 6.50836692, "volume": 1597760.0}, {"date": "2013-12-30", "close": 6.50836692, "volume": 1768630.0}, {"date": "2013-12-31", "close": 6.52745304, "volume": 1063035.0}, {"date": "2014-01-02", "close": 6.49882386, "volume": 1215751.0}, {"date": "2014-01-03", "close": 6.51790998, "volume": 2656084.0}, {"date": "2014-01-06", "close": 6.47973774, "volume": 1641449.0}, {"date": "2014-01-07", "close": 6.4892808, "volume": 2940536.0}, {"date": "2014-01-08", "close": 6.4892808, "volume": 2016695.0}, {"date": "2014-01-09", "close": 6.4892808, "volume": 1463319.0}, {"date": "2014-01-10", "close": 6.47973774, "volume": 1386442.0}, {"date": "2014-01-13", "close": 6.50836692, "volume": 1898153.0}, {"date": "2014-01-14", "close": 6.46065162, "volume": 4242327.0}, {"date": "2014-01-15", "close": 6.4892808, "volume": 4218227.0}, {"date": "2014-01-16", "close": 6.51790998, "volume": 2988612.0}, {"date": "2014-01-17", "close": 6.4892808, "volume": 2607716.0}, {"date": "2014-01-20", "close": 6.42247938, "volume": 3662977.0}, {"date": "2014-01-21", "close": 6.43202244, "volume": 2424353.0}, {"date": "2014-01-22", "close": 6.51790998, "volume": 4060470.0}, {"date": "2014-01-23", "close": 6.47973774, "volume": 5480057.0}, {"date": "2014-01-24", "close": 6.60379752, "volume": 4365523.0}, {"date": "2014-01-28", "close": 6.57516834, "volume": 5068195.0}, {"date": "2014-01-29", "close": 6.61334058, "volume": 3395500.0}, {"date": "2014-01-30", "close": 6.52745304, "volume": 4303316.0}, {"date": "2014-01-31", "close": 6.59425446, "volume": 2897531.0}, {"date": "2014-02-03", "close": 6.55608222, "volume": 1836424.0}, {"date": "2014-02-04", "close": 6.4892808, "volume": 4573319.0}, {"date": "2014-02-05", "close": 6.4415655, "volume": 3043002.0}, {"date": "2014-02-06", "close": 6.4415655, "volume": 2697241.0}, {"date": "2014-02-07", "close": 6.47973774, "volume": 2455491.0}, {"date": "2014-02-10", "close": 6.45110856, "volume": 3078714.0}, {"date": "2014-02-11", "close": 6.4415655, "volume": 2580381.0}, {"date": "2014-02-12", "close": 6.50836692, "volume": 3025778.0}, {"date": "2014-02-13", "close": 6.51790998, "volume": 4668214.0}, {"date": "2014-02-14", "close": 6.52745304, "volume": 5256869.0}, {"date": "2014-02-17", "close": 6.64196976, "volume": 5995433.0}, {"date": "2014-02-18", "close": 6.65151282, "volume": 1832665.0}, {"date": "2014-02-19", "close": 6.67059894, "volume": 3334321.0}, {"date": "2014-02-20", "close": 6.66105588, "volume": 3133935.0}, {"date": "2014-02-21", "close": 6.67059894, "volume": 7657070.0}, {"date": "2014-02-24", "close": 6.71831424, "volume": 7451516.0}, {"date": "2014-02-25", "close": 6.68968506, "volume": 3545679.0}, {"date": "2014-02-26", "close": 6.74694342, "volume": 5800056.0}, {"date": "2014-02-27", "close": 6.680142, "volume": 3286708.0}, {"date": "2014-02-28", "close": 6.74694342, "volume": 3786247.0}, {"date": "2014-03-03", "close": 6.8232879, "volume": 2867226.0}, {"date": "2014-03-04", "close": 6.85191708, "volume": 2939319.0}, {"date": "2014-03-05", "close": 6.86146014, "volume": 4084419.0}, {"date": "2014-03-06", "close": 6.83283096, "volume": 2312026.0}, {"date": "2014-03-07", "close": 6.8710032, "volume": 1622824.0}, {"date": "2014-03-10", "close": 6.89963238, "volume": 4810168.0}, {"date": "2014-03-11", "close": 6.93780462, "volume": 3576484.0}, {"date": "2014-03-12", "close": 6.93780462, "volume": 3375504.0}, {"date": "2014-03-13", "close": 6.93780462, "volume": 5423704.0}, {"date": "2014-03-14", "close": 6.89008932, "volume": 3174179.0}, {"date": "2014-03-17", "close": 6.92826156, "volume": 3160976.0}, {"date": "2014-03-18", "close": 6.93780462, "volume": 11388993.0}, {"date": "2014-03-19", "close": 6.9664338, "volume": 5618766.0}, {"date": "2014-03-20", "close": 6.8232879, "volume": 7168997.0}, {"date": "2014-03-21", "close": 6.89008932, "volume": 4641949.0}, {"date": "2014-03-24", "close": 6.84237402, "volume": 3769546.0}, {"date": "2014-03-25", "close": 6.8710032, "volume": 4433242.0}, {"date": "2014-03-26", "close": 6.9664338, "volume": 5193061.0}, {"date": "2014-03-27", "close": 6.98551992, "volume": 4911959.0}, {"date": "2014-03-28", "close": 6.9187185, "volume": 6033115.0}, {"date": "2014-03-31", "close": 6.92826156, "volume": 2306308.0}, {"date": "2014-04-01", "close": 6.90917544, "volume": 3112469.0}, {"date": "2014-04-02", "close": 6.89963238, "volume": 1936745.0}, {"date": "2014-04-03", "close": 6.92826156, "volume": 3449478.0}, {"date": "2014-04-04", "close": 6.97597686, "volume": 3453081.0}, {"date": "2014-04-07", "close": 6.89008932, "volume": 3042234.0}, {"date": "2014-04-08", "close": 6.84237402, "volume": 4079516.0}, {"date": "2014-04-09", "close": 6.94734768, "volume": 2829734.0}, {"date": "2014-04-10", "close": 7.02369216, "volume": 3686199.0}, {"date": "2014-04-11", "close": 6.85191708, "volume": 4540708.0}, {"date": "2014-04-14", "close": 6.73740036, "volume": 2532770.0}, {"date": "2014-04-15", "close": 6.74694342, "volume": 3992322.0}, {"date": "2014-04-16", "close": 6.86146014, "volume": 3997130.0}, {"date": "2014-04-17", "close": 6.92826156, "volume": 3427821.0}, {"date": "2014-04-22", "close": 6.94734768, "volume": 4204434.0}, {"date": "2014-04-23", "close": 6.93780462, "volume": 3805162.0}, {"date": "2014-05-01", "close": 6.89731245, "volume": 18155236.0}, {"date": "2014-05-02", "close": 6.8682915, "volume": 9037623.0}, {"date": "2014-05-05", "close": 6.8682915, "volume": 4864898.0}, {"date": "2014-05-06", "close": 6.8682915, "volume": 2505768.0}, {"date": "2014-05-07", "close": 6.89731245, "volume": 4563186.0}, {"date": "2014-05-08", "close": 6.9069861, "volume": 3594406.0}, {"date": "2014-05-09", "close": 6.93600705, "volume": 2913559.0}, {"date": "2014-05-12", "close": 6.97470165, "volume": 3497263.0}, {"date": "2014-05-13", "close": 6.95535435, "volume": 5946618.0}, {"date": "2014-05-14", "close": 7.0037226, "volume": 3755290.0}, {"date": "2014-05-15", "close": 7.0230699, "volume": 5693527.0}, {"date": "2014-05-16", "close": 7.07143815, "volume": 6244710.0}, {"date": "2014-05-19", "close": 7.0424172, "volume": 3649884.0}, {"date": "2014-05-20", "close": 7.09078545, "volume": 3649500.0}, {"date": "2014-05-21", "close": 7.09078545, "volume": 7757534.0}, {"date": "2014-05-22", "close": 7.14882735, "volume": 6673638.0}, {"date": "2014-05-23", "close": 7.16817465, "volume": 10610426.0}, {"date": "2014-05-26", "close": 7.14882735, "volume": 2199218.0}, {"date": "2014-05-27", "close": 7.11013275, "volume": 2849692.0}, {"date": "2014-05-28", "close": 7.07143815, "volume": 6565794.0}, {"date": "2014-05-29", "close": 7.20686925, "volume": 7602298.0}, {"date": "2014-05-30", "close": 7.18752195, "volume": 8668267.0}, {"date": "2014-06-02", "close": 7.26491115, "volume": 5404491.0}, {"date": "2014-06-03", "close": 7.2358902, "volume": 6479955.0}, {"date": "2014-06-04", "close": 7.24556385, "volume": 6074949.0}, {"date": "2014-06-05", "close": 7.24556385, "volume": 7134549.0}, {"date": "2014-06-06", "close": 7.26491115, "volume": 3753217.0}, {"date": "2014-06-10", "close": 7.34230035, "volume": 6078154.0}, {"date": "2014-06-11", "close": 7.32295305, "volume": 4537270.0}, {"date": "2014-06-12", "close": 7.3713213, "volume": 5656505.0}, {"date": "2014-06-13", "close": 7.4100159, "volume": 6148330.0}, {"date": "2014-06-16", "close": 7.3713213, "volume": 5447742.0}, {"date": "2014-06-17", "close": 7.5067524, "volume": 6350392.0}, {"date": "2014-06-18", "close": 7.3906686, "volume": 9434111.0}, {"date": "2014-06-19", "close": 7.38099495, "volume": 10179493.0}, {"date": "2014-06-20", "close": 7.40034225, "volume": 10025490.0}, {"date": "2014-06-23", "close": 7.351974, "volume": 5243829.0}, {"date": "2014-06-24", "close": 7.4293632, "volume": 4197463.0}, {"date": "2014-06-25", "close": 7.4680578, "volume": 6929971.0}, {"date": "2014-06-26", "close": 7.36164765, "volume": 8121742.0}, {"date": "2014-06-27", "close": 7.2165429, "volume": 3906492.0}, {"date": "2014-06-30", "close": 7.14882735, "volume": 8355491.0}, {"date": "2014-07-01", "close": 7.3713213, "volume": 8005419.0}, {"date": "2014-07-02", "close": 7.53577335, "volume": 6917320.0}, {"date": "2014-07-03", "close": 7.4874051, "volume": 11452839.0}, {"date": "2014-07-04", "close": 7.3713213, "volume": 5089702.0}, {"date": "2014-07-07", "close": 7.40034225, "volume": 3637601.0}, {"date": "2014-07-08", "close": 7.40034225, "volume": 3279941.0}, {"date": "2014-07-09", "close": 7.30360575, "volume": 5079666.0}, {"date": "2014-07-10", "close": 7.3326267, "volume": 7561547.0}, {"date": "2014-07-11", "close": 7.4100159, "volume": 3497836.0}, {"date": "2014-07-14", "close": 7.45838415, "volume": 2507712.0}, {"date": "2014-07-15", "close": 7.45838415, "volume": 2463704.0}, {"date": "2014-07-16", "close": 7.4874051, "volume": 2919929.0}, {"date": "2014-07-17", "close": 7.4487105, "volume": 5371344.0}, {"date": "2014-07-18", "close": 7.43903685, "volume": 3530924.0}, {"date": "2014-07-21", "close": 7.4874051, "volume": 3250051.0}, {"date": "2014-07-22", "close": 7.5260997, "volume": 3944379.0}, {"date": "2014-07-23", "close": 7.51642605, "volume": 3518637.0}, {"date": "2014-07-24", "close": 7.49707875, "volume": 2188505.0}, {"date": "2014-07-25", "close": 7.47773145, "volume": 3322720.0}, {"date": "2014-07-28", "close": 7.4874051, "volume": 4916342.0}, {"date": "2014-07-29", "close": 7.53577335, "volume": 2959381.0}, {"date": "2014-07-30", "close": 7.63250985, "volume": 4261408.0}, {"date": "2014-07-31", "close": 7.5260997, "volume": 7389325.0}, {"date": "2014-08-01", "close": 7.41968955, "volume": 3990769.0}, {"date": "2014-08-04", "close": 7.40034225, "volume": 2821023.0}, {"date": "2014-08-05", "close": 7.3326267, "volume": 5412743.0}, {"date": "2014-08-06", "close": 7.45838415, "volume": 7838683.0}, {"date": "2014-08-07", "close": 7.4874051, "volume": 5764571.0}, {"date": "2014-08-08", "close": 7.41968955, "volume": 4952268.0}, {"date": "2014-08-11", "close": 7.45838415, "volume": 4631989.0}, {"date": "2014-08-12", "close": 7.63250985, "volume": 6485657.0}, {"date": "2014-08-13", "close": 7.63250985, "volume": 4209987.0}, {"date": "2014-08-14", "close": 7.6228362, "volume": 5191083.0}, {"date": "2014-08-15", "close": 7.6421835, "volume": 3428133.0}, {"date": "2014-08-18", "close": 7.72924635, "volume": 2895156.0}, {"date": "2014-08-19", "close": 7.8163092, "volume": 5286375.0}, {"date": "2014-08-20", "close": 7.7776146, "volume": 5506020.0}, {"date": "2014-08-21", "close": 7.72924635, "volume": 7283970.0}, {"date": "2014-08-22", "close": 7.73892, "volume": 5166723.0}, {"date": "2014-08-25", "close": 7.74859365, "volume": 7035022.0}, {"date": "2014-08-26", "close": 7.72924635, "volume": 7574730.0}, {"date": "2014-08-27", "close": 7.76794095, "volume": 4425021.0}, {"date": "2014-08-28", "close": 7.80663555, "volume": 8537732.0}, {"date": "2014-08-29", "close": 7.7969619, "volume": 7599325.0}, {"date": "2014-09-01", "close": 7.8936984, "volume": 2963034.0}, {"date": "2014-09-02", "close": 7.92271935, "volume": 2974133.0}, {"date": "2014-09-03", "close": 8.00010855, "volume": 4091783.0}, {"date": "2014-09-04", "close": 7.9710876, "volume": 3269880.0}, {"date": "2014-09-05", "close": 7.86467745, "volume": 3803455.0}, {"date": "2014-09-08", "close": 7.90337205, "volume": 3016268.0}, {"date": "2014-09-09", "close": 7.86467745, "volume": 4313946.0}, {"date": "2014-09-10", "close": 7.7195727, "volume": 6289333.0}, {"date": "2014-09-11", "close": 7.7002254, "volume": 5635541.0}, {"date": "2014-09-12", "close": 7.5841416, "volume": 6722591.0}, {"date": "2014-09-15", "close": 7.51642605, "volume": 5535923.0}, {"date": "2014-09-16", "close": 7.4100159, "volume": 8324145.0}, {"date": "2014-09-17", "close": 7.3326267, "volume": 7811764.0}, {"date": "2014-09-18", "close": 7.3906686, "volume": 6380615.0}, {"date": "2014-09-19", "close": 7.4293632, "volume": 6187372.0}, {"date": "2014-09-22", "close": 7.4100159, "volume": 4728857.0}, {"date": "2014-09-23", "close": 7.41968955, "volume": 7485649.0}, {"date": "2014-09-24", "close": 7.4487105, "volume": 4022682.0}, {"date": "2014-09-25", "close": 7.47773145, "volume": 4456445.0}, {"date": "2014-09-26", "close": 7.4293632, "volume": 4967390.0}, {"date": "2014-09-29", "close": 7.4100159, "volume": 3683820.0}, {"date": "2014-09-30", "close": 7.4680578, "volume": 5419242.0}, {"date": "2014-10-01", "close": 7.47773145, "volume": 6429607.0}, {"date": "2014-10-02", "close": 7.47773145, "volume": 3874522.0}, {"date": "2014-10-03", "close": 7.5260997, "volume": 3127771.0}, {"date": "2014-10-06", "close": 7.53577335, "volume": 1214625.0}, {"date": "2014-10-07", "close": 7.53577335, "volume": 5448016.0}, {"date": "2014-10-08", "close": 7.5841416, "volume": 4726419.0}, {"date": "2014-10-09", "close": 7.59381525, "volume": 5484012.0}, {"date": "2014-10-10", "close": 7.5067524, "volume": 3872955.0}, {"date": "2014-10-13", "close": 7.47773145, "volume": 2746827.0}, {"date": "2014-10-14", "close": 7.45838415, "volume": 3738759.0}, {"date": "2014-10-15", "close": 7.6808781, "volume": 6373693.0}, {"date": "2014-10-16", "close": 7.6228362, "volume": 5222229.0}, {"date": "2014-10-17", "close": 7.6615308, "volume": 6977726.0}, {"date": "2014-10-20", "close": 7.6615308, "volume": 3251732.0}, {"date": "2014-10-21", "close": 7.6808781, "volume": 3889346.0}, {"date": "2014-10-22", "close": 7.73892, "volume": 6775698.0}, {"date": "2014-10-23", "close": 7.7582673, "volume": 3171933.0}, {"date": "2014-10-24", "close": 7.78728825, "volume": 3192587.0}, {"date": "2014-10-27", "close": 7.8356565, "volume": 2360849.0}, {"date": "2014-10-28", "close": 7.80663555, "volume": 2646169.0}, {"date": "2014-10-29", "close": 7.78728825, "volume": 2184393.0}, {"date": "2014-10-30", "close": 7.7776146, "volume": 3328656.0}, {"date": "2014-10-31", "close": 7.86467745, "volume": 4935265.0}, {"date": "2014-11-03", "close": 7.86467745, "volume": 2651894.0}, {"date": "2014-11-04", "close": 7.932393, "volume": 4820679.0}, {"date": "2014-11-05", "close": 7.9130457, "volume": 2212321.0}, {"date": "2014-11-06", "close": 7.94206665, "volume": 7129858.0}, {"date": "2014-11-07", "close": 7.9517403, "volume": 4522688.0}, {"date": "2014-11-10", "close": 7.96141395, "volume": 3488619.0}, {"date": "2014-11-11", "close": 8.0291295, "volume": 6367633.0}, {"date": "2014-11-12", "close": 8.00010855, "volume": 6481563.0}, {"date": "2014-11-13", "close": 8.01945585, "volume": 9174492.0}, {"date": "2014-11-14", "close": 8.01945585, "volume": 2813224.0}, {"date": "2014-11-17", "close": 7.9517403, "volume": 5061257.0}, {"date": "2014-11-18", "close": 7.92271935, "volume": 3816947.0}, {"date": "2014-11-19", "close": 7.96141395, "volume": 3105590.0}, {"date": "2014-11-20", "close": 7.96141395, "volume": 4043549.0}, {"date": "2014-11-21", "close": 7.8743511, "volume": 2753678.0}, {"date": "2014-11-24", "close": 7.8743511, "volume": 2798305.0}, {"date": "2014-11-25", "close": 7.82598285, "volume": 9223806.0}, {"date": "2014-11-26", "close": 8.00010855, "volume": 4644847.0}, {"date": "2014-11-27", "close": 8.07749775, "volume": 4044710.0}, {"date": "2014-11-28", "close": 8.03880315, "volume": 6278685.0}, {"date": "2014-12-01", "close": 8.09684505, "volume": 4306235.0}, {"date": "2014-12-02", "close": 8.2226025, "volume": 5601897.0}, {"date": "2014-12-03", "close": 8.19358155, "volume": 6563016.0}, {"date": "2014-12-04", "close": 8.32901265, "volume": 3982083.0}, {"date": "2014-12-05", "close": 8.36770725, "volume": 3934448.0}, {"date": "2014-12-08", "close": 8.29031805, "volume": 4284543.0}, {"date": "2014-12-09", "close": 8.29031805, "volume": 6183476.0}, {"date": "2014-12-10", "close": 8.2612971, "volume": 4930584.0}, {"date": "2014-12-11", "close": 8.34835995, "volume": 5914054.0}, {"date": "2014-12-12", "close": 8.40640185, "volume": 5210070.0}, {"date": "2014-12-15", "close": 8.4160755, "volume": 3337142.0}, {"date": "2014-12-16", "close": 8.32901265, "volume": 6400032.0}, {"date": "2014-12-17", "close": 8.4160755, "volume": 4257705.0}, {"date": "2014-12-18", "close": 8.3773809, "volume": 6782821.0}, {"date": "2014-12-19", "close": 8.46444375, "volume": 13445795.0}, {"date": "2014-12-22", "close": 8.6288958, "volume": 5091456.0}, {"date": "2014-12-23", "close": 8.54183295, "volume": 5273905.0}, {"date": "2014-12-24", "close": 8.54183295, "volume": 1975568.0}, {"date": "2014-12-29", "close": 8.46444375, "volume": 5743897.0}, {"date": "2014-12-30", "close": 8.3580336, "volume": 2936270.0}, {"date": "2014-12-31", "close": 8.2999917, "volume": 2265320.0}, {"date": "2015-01-02", "close": 8.3967282, "volume": 1677778.0}, {"date": "2015-01-05", "close": 8.4547701, "volume": 2931168.0}, {"date": "2015-01-06", "close": 8.4741174, "volume": 4354121.0}, {"date": "2015-01-07", "close": 8.38705455, "volume": 3505184.0}, {"date": "2015-01-08", "close": 8.52248565, "volume": 3121501.0}, {"date": "2015-01-09", "close": 8.4934647, "volume": 2878627.0}, {"date": "2015-01-12", "close": 8.512812, "volume": 2139350.0}, {"date": "2015-01-13", "close": 8.5321593, "volume": 2017950.0}, {"date": "2015-01-14", "close": 8.54183295, "volume": 3446857.0}, {"date": "2015-01-15", "close": 8.69661135, "volume": 6166299.0}, {"date": "2015-01-16", "close": 8.6675904, "volume": 4561015.0}, {"date": "2015-01-19", "close": 8.61922215, "volume": 2387919.0}, {"date": "2015-01-20", "close": 8.69661135, "volume": 5335020.0}, {"date": "2015-01-21", "close": 8.9577999, "volume": 6366057.0}, {"date": "2015-01-22", "close": 8.96747355, "volume": 4739067.0}, {"date": "2015-01-23", "close": 8.9384526, "volume": 5525825.0}, {"date": "2015-01-27", "close": 8.96747355, "volume": 5080003.0}, {"date": "2015-01-28", "close": 8.92877895, "volume": 3134119.0}, {"date": "2015-01-29", "close": 8.90943165, "volume": 4086099.0}, {"date": "2015-01-30", "close": 8.90943165, "volume": 4973576.0}, {"date": "2015-02-02", "close": 8.9964945, "volume": 2839533.0}, {"date": "2015-02-03", "close": 8.9384526, "volume": 6530419.0}, {"date": "2015-02-04", "close": 8.9771472, "volume": 4785352.0}, {"date": "2015-02-05", "close": 9.02551545, "volume": 4168155.0}, {"date": "2015-02-06", "close": 8.9964945, "volume": 3069276.0}, {"date": "2015-02-09", "close": 8.9191053, "volume": 7552327.0}, {"date": "2015-02-10", "close": 8.9577999, "volume": 3742016.0}, {"date": "2015-02-11", "close": 8.9964945, "volume": 5682843.0}, {"date": "2015-02-12", "close": 8.92877895, "volume": 7530237.0}, {"date": "2015-02-13", "close": 9.0351891, "volume": 6292267.0}, {"date": "2015-02-16", "close": 9.00616815, "volume": 3192034.0}, {"date": "2015-02-17", "close": 9.0351891, "volume": 2613677.0}, {"date": "2015-02-18", "close": 9.0158418, "volume": 4132846.0}, {"date": "2015-02-19", "close": 8.9771472, "volume": 4419825.0}, {"date": "2015-02-20", "close": 8.899758, "volume": 2986351.0}, {"date": "2015-02-23", "close": 8.9191053, "volume": 2973378.0}, {"date": "2015-02-24", "close": 8.8804107, "volume": 4314170.0}, {"date": "2015-02-25", "close": 8.79334785, "volume": 5026378.0}, {"date": "2015-02-26", "close": 8.6288958, "volume": 6187329.0}, {"date": "2015-02-27", "close": 8.85138975, "volume": 7972179.0}, {"date": "2015-03-02", "close": 8.8610634, "volume": 3036517.0}, {"date": "2015-03-03", "close": 8.94812625, "volume": 6427286.0}, {"date": "2015-03-04", "close": 9.02551545, "volume": 5287414.0}, {"date": "2015-03-05", "close": 9.0545364, "volume": 4942386.0}, {"date": "2015-03-06", "close": 9.0351891, "volume": 4399645.0}, {"date": "2015-03-09", "close": 8.7256323, "volume": 4831958.0}, {"date": "2015-03-10", "close": 8.79334785, "volume": 4089802.0}, {"date": "2015-03-11", "close": 8.89008435, "volume": 2800427.0}, {"date": "2015-03-12", "close": 8.9384526, "volume": 2930114.0}, {"date": "2015-03-13", "close": 8.87073705, "volume": 2303577.0}, {"date": "2015-03-16", "close": 8.8223688, "volume": 1903982.0}, {"date": "2015-03-17", "close": 8.9964945, "volume": 3924280.0}, {"date": "2015-03-18", "close": 9.1125783, "volume": 5862962.0}, {"date": "2015-03-19", "close": 9.2673567, "volume": 7485842.0}, {"date": "2015-03-20", "close": 9.25768305, "volume": 6611704.0}, {"date": "2015-03-23", "close": 9.2093148, "volume": 3127785.0}, {"date": "2015-03-24", "close": 9.2673567, "volume": 3353557.0}, {"date": "2015-03-25", "close": 9.27703035, "volume": 3200278.0}, {"date": "2015-03-26", "close": 9.12225195, "volume": 2788978.0}, {"date": "2015-03-27", "close": 9.37376685, "volume": 6671739.0}, {"date": "2015-03-30", "close": 9.31572495, "volume": 4377410.0}, {"date": "2015-03-31", "close": 9.21898845, "volume": 17778378.0}, {"date": "2015-04-01", "close": 9.21898845, "volume": 5761791.0}, {"date": "2015-04-02", "close": 9.21898845, "volume": 3271436.0}, {"date": "2015-04-07", "close": 9.2673567, "volume": 5191782.0}, {"date": "2015-04-08", "close": 9.35441955, "volume": 3064947.0}, {"date": "2015-04-09", "close": 9.33507225, "volume": 2550303.0}, {"date": "2015-04-10", "close": 9.4608297, "volume": 2930722.0}, {"date": "2015-04-13", "close": 9.480177, "volume": 1929336.0}, {"date": "2015-04-14", "close": 9.60593445, "volume": 4823093.0}, {"date": "2015-04-15", "close": 9.5962608, "volume": 3477560.0}, {"date": "2015-04-16", "close": 9.5769135, "volume": 2671083.0}, {"date": "2015-04-17", "close": 9.45115605, "volume": 9239008.0}, {"date": "2015-04-20", "close": 9.41246145, "volume": 4122140.0}, {"date": "2015-04-21", "close": 9.48985065, "volume": 2459963.0}, {"date": "2015-04-22", "close": 9.50919795, "volume": 4508130.0}, {"date": "2015-04-23", "close": 9.4995243, "volume": 2844503.0}, {"date": "2015-04-24", "close": 9.67365, "volume": 4328970.0}, {"date": "2015-04-27", "close": 9.6929973, "volume": 2299327.0}, {"date": "2015-04-28", "close": 9.6349554, "volume": 2548509.0}, {"date": "2015-04-29", "close": 9.50919795, "volume": 4033450.0}, {"date": "2015-04-30", "close": 9.5962608, "volume": 5198141.0}, {"date": "2015-05-01", "close": 9.66397635, "volume": 3630747.0}, {"date": "2015-05-04", "close": 9.78006015, "volume": 4785658.0}, {"date": "2015-05-05", "close": 9.95418585, "volume": 6580104.0}, {"date": "2015-05-06", "close": 9.6929973, "volume": 7794370.0}, {"date": "2015-05-07", "close": 9.39311415, "volume": 12396978.0}, {"date": "2015-05-08", "close": 9.4221351, "volume": 5092305.0}, {"date": "2015-05-11", "close": 9.43180875, "volume": 4213052.0}, {"date": "2015-05-12", "close": 9.4414824, "volume": 5082893.0}, {"date": "2015-05-13", "close": 9.50919795, "volume": 5614412.0}, {"date": "2015-05-14", "close": 9.48985065, "volume": 5086186.0}, {"date": "2015-05-15", "close": 9.74136555, "volume": 5612464.0}, {"date": "2015-05-18", "close": 9.7123446, "volume": 3300168.0}, {"date": "2015-05-19", "close": 9.6349554, "volume": 3908343.0}, {"date": "2015-05-20", "close": 9.8864703, "volume": 4426334.0}, {"date": "2015-05-21", "close": 9.9638595, "volume": 5838431.0}, {"date": "2015-05-22", "close": 9.91549125, "volume": 3087933.0}, {"date": "2015-05-25", "close": 10.14765885, "volume": 4155886.0}, {"date": "2015-05-26", "close": 10.1573325, "volume": 3208575.0}, {"date": "2015-05-27", "close": 9.91549125, "volume": 7402365.0}, {"date": "2015-05-28", "close": 9.8090811, "volume": 6698969.0}, {"date": "2015-05-29", "close": 9.83810205, "volume": 14142877.0}, {"date": "2015-06-01", "close": 9.7897338, "volume": 5188622.0}, {"date": "2015-06-02", "close": 9.68332365, "volume": 5393596.0}, {"date": "2015-06-03", "close": 9.72201825, "volume": 6718793.0}, {"date": "2015-06-04", "close": 9.48985065, "volume": 6429801.0}, {"date": "2015-06-05", "close": 9.58658715, "volume": 3119114.0}, {"date": "2015-06-09", "close": 9.6349554, "volume": 5148412.0}, {"date": "2015-06-10", "close": 9.50919795, "volume": 4117898.0}, {"date": "2015-06-11", "close": 9.480177, "volume": 6258571.0}, {"date": "2015-06-12", "close": 9.5575662, "volume": 2970652.0}, {"date": "2015-06-15", "close": 9.6543027, "volume": 4676422.0}, {"date": "2015-06-16", "close": 9.62528175, "volume": 3947291.0}, {"date": "2015-06-17", "close": 9.66397635, "volume": 4922992.0}, {"date": "2015-06-18", "close": 9.5962608, "volume": 7605203.0}, {"date": "2015-06-19", "close": 9.7510392, "volume": 5099693.0}, {"date": "2015-06-22", "close": 9.6929973, "volume": 3195850.0}, {"date": "2015-06-23", "close": 9.74136555, "volume": 5372044.0}, {"date": "2015-06-24", "close": 9.7123446, "volume": 4042565.0}, {"date": "2015-06-25", "close": 9.5962608, "volume": 5915104.0}, {"date": "2015-06-26", "close": 9.21898845, "volume": 6483754.0}, {"date": "2015-06-29", "close": 8.9191053, "volume": 7542048.0}, {"date": "2015-06-30", "close": 8.9964945, "volume": 6787644.0}, {"date": "2015-07-01", "close": 9.4027878, "volume": 8387705.0}, {"date": "2015-07-02", "close": 9.5382189, "volume": 5866522.0}, {"date": "2015-07-03", "close": 9.52854525, "volume": 3683684.0}, {"date": "2015-07-06", "close": 9.4027878, "volume": 2669272.0}, {"date": "2015-07-07", "close": 9.54789255, "volume": 6410212.0}, {"date": "2015-07-08", "close": 9.4027878, "volume": 3854165.0}, {"date": "2015-07-09", "close": 9.35441955, "volume": 3358224.0}, {"date": "2015-07-10", "close": 9.33507225, "volume": 3160675.0}, {"date": "2015-07-13", "close": 9.35441955, "volume": 2575642.0}, {"date": "2015-07-14", "close": 9.39311415, "volume": 2997505.0}, {"date": "2015-07-15", "close": 9.480177, "volume": 3480335.0}, {"date": "2015-07-16", "close": 9.5769135, "volume": 4993724.0}, {"date": "2015-07-17", "close": 9.6156081, "volume": 3344554.0}, {"date": "2015-07-20", "close": 9.6349554, "volume": 2780352.0}, {"date": "2015-07-21", "close": 9.62528175, "volume": 3487572.0}, {"date": "2015-07-22", "close": 9.48985065, "volume": 3492453.0}, {"date": "2015-07-23", "close": 9.50919795, "volume": 2504079.0}, {"date": "2015-07-24", "close": 9.56723985, "volume": 3075894.0}, {"date": "2015-07-27", "close": 9.480177, "volume": 2896647.0}, {"date": "2015-07-28", "close": 9.50919795, "volume": 6110059.0}, {"date": "2015-07-29", "close": 9.5769135, "volume": 3266498.0}, {"date": "2015-07-30", "close": 9.56723985, "volume": 3003566.0}, {"date": "2015-07-31", "close": 9.64462905, "volume": 6191230.0}, {"date": "2015-08-03", "close": 9.70267095, "volume": 3644794.0}, {"date": "2015-08-04", "close": 9.7897338, "volume": 14636481.0}, {"date": "2015-08-05", "close": 9.7510392, "volume": 4933353.0}, {"date": "2015-08-06", "close": 9.7316919, "volume": 3948423.0}, {"date": "2015-08-07", "close": 9.58658715, "volume": 3728216.0}, {"date": "2015-08-10", "close": 9.7897338, "volume": 3249994.0}, {"date": "2015-08-11", "close": 9.66397635, "volume": 6065066.0}, {"date": "2015-08-12", "close": 9.5188716, "volume": 7252110.0}, {"date": "2015-08-13", "close": 9.50919795, "volume": 4079479.0}, {"date": "2015-08-14", "close": 9.45115605, "volume": 4412879.0}, {"date": "2015-08-17", "close": 9.480177, "volume": 3314714.0}, {"date": "2015-08-18", "close": 9.39311415, "volume": 4718396.0}, {"date": "2015-08-19", "close": 9.41246145, "volume": 4543515.0}, {"date": "2015-08-20", "close": 9.45115605, "volume": 4636393.0}, {"date": "2015-08-21", "close": 9.37376685, "volume": 5587836.0}, {"date": "2015-08-24", "close": 9.093231, "volume": 7819082.0}, {"date": "2015-08-25", "close": 9.33507225, "volume": 8217087.0}, {"date": "2015-08-26", "close": 9.2673567, "volume": 5916094.0}, {"date": "2015-08-27", "close": 9.25768305, "volume": 5796526.0}, {"date": "2015-08-28", "close": 9.2480094, "volume": 6872581.0}, {"date": "2015-08-31", "close": 9.3640932, "volume": 4254438.0}, {"date": "2015-09-01", "close": 9.23833575, "volume": 5810347.0}, {"date": "2015-09-02", "close": 9.3834405, "volume": 5708083.0}, {"date": "2015-09-03", "close": 9.1512729, "volume": 5139707.0}, {"date": "2015-09-04", "close": 9.23833575, "volume": 3709158.0}, {"date": "2015-09-07", "close": 9.25768305, "volume": 3116458.0}, {"date": "2015-09-08", "close": 9.31572495, "volume": 2535237.0}, {"date": "2015-09-09", "close": 9.43180875, "volume": 5168365.0}, {"date": "2015-09-10", "close": 9.35441955, "volume": 5281272.0}, {"date": "2015-09-11", "close": 9.27703035, "volume": 3354167.0}, {"date": "2015-09-14", "close": 9.3253986, "volume": 3424636.0}, {"date": "2015-09-15", "close": 9.19964115, "volume": 4485295.0}, {"date": "2015-09-16", "close": 9.37376685, "volume": 4347330.0}, {"date": "2015-09-17", "close": 9.3253986, "volume": 5498865.0}, {"date": "2015-09-18", "close": 9.4221351, "volume": 4542053.0}, {"date": "2015-09-21", "close": 9.2480094, "volume": 3674489.0}, {"date": "2015-09-22", "close": 9.4608297, "volume": 3647834.0}, {"date": "2015-09-23", "close": 9.41246145, "volume": 3810181.0}, {"date": "2015-09-24", "close": 9.6349554, "volume": 6149564.0}, {"date": "2015-09-25", "close": 9.7703865, "volume": 6683788.0}, {"date": "2015-09-28", "close": 9.9251649, "volume": 5511872.0}, {"date": "2015-09-29", "close": 9.56723985, "volume": 5670899.0}, {"date": "2015-09-30", "close": 9.6156081, "volume": 6276882.0}, {"date": "2015-10-01", "close": 9.7316919, "volume": 6545418.0}, {"date": "2015-10-02", "close": 9.5769135, "volume": 2585541.0}, {"date": "2015-10-05", "close": 9.7703865, "volume": 3095117.0}, {"date": "2015-10-06", "close": 9.6929973, "volume": 3104130.0}, {"date": "2015-10-07", "close": 9.62528175, "volume": 5458175.0}, {"date": "2015-10-08", "close": 9.4414824, "volume": 4338036.0}, {"date": "2015-10-09", "close": 9.5382189, "volume": 3734241.0}, {"date": "2015-10-12", "close": 9.48985065, "volume": 4837161.0}, {"date": "2015-10-13", "close": 9.7316919, "volume": 5072206.0}, {"date": "2015-10-14", "close": 9.79940745, "volume": 3376533.0}, {"date": "2015-10-15", "close": 9.64462905, "volume": 11360127.0}, {"date": "2015-10-16", "close": 9.8090811, "volume": 4198789.0}, {"date": "2015-10-19", "close": 9.7703865, "volume": 3397219.0}, {"date": "2015-10-20", "close": 9.87679665, "volume": 4240155.0}, {"date": "2015-10-21", "close": 9.87679665, "volume": 3041223.0}, {"date": "2015-10-22", "close": 9.8090811, "volume": 2589875.0}, {"date": "2015-10-23", "close": 10.0025541, "volume": 4258804.0}, {"date": "2015-10-26", "close": 9.91549125, "volume": 6152534.0}, {"date": "2015-10-27", "close": 10.0025541, "volume": 3213934.0}, {"date": "2015-10-28", "close": 10.0992906, "volume": 4611972.0}, {"date": "2015-10-29", "close": 10.03157505, "volume": 3174948.0}, {"date": "2015-10-30", "close": 10.0992906, "volume": 4946794.0}, {"date": "2015-11-02", "close": 10.1186379, "volume": 3455034.0}, {"date": "2015-11-03", "close": 10.12831155, "volume": 2620212.0}, {"date": "2015-11-04", "close": 10.1573325, "volume": 3502887.0}, {"date": "2015-11-05", "close": 10.01222775, "volume": 4795185.0}, {"date": "2015-11-06", "close": 10.05092235, "volume": 3419232.0}, {"date": "2015-11-09", "close": 9.8477757, "volume": 5901334.0}, {"date": "2015-11-10", "close": 9.74136555, "volume": 7275937.0}, {"date": "2015-11-11", "close": 9.81875475, "volume": 2930477.0}, {"date": "2015-11-12", "close": 9.8284284, "volume": 3425997.0}, {"date": "2015-11-13", "close": 9.79940745, "volume": 3908199.0}, {"date": "2015-11-16", "close": 9.6349554, "volume": 3435874.0}, {"date": "2015-11-17", "close": 9.8477757, "volume": 3599439.0}, {"date": "2015-11-18", "close": 9.867123, "volume": 3598161.0}, {"date": "2015-11-19", "close": 10.01222775, "volume": 4134390.0}, {"date": "2015-11-20", "close": 10.03157505, "volume": 3760783.0}, {"date": "2015-11-23", "close": 9.9832068, "volume": 4160249.0}, {"date": "2015-11-27", "close": 10.20476858, "volume": 8502680.0}, {"date": "2015-11-30", "close": 10.06883446, "volume": 7121225.0}, {"date": "2015-12-01", "close": 9.99115782, "volume": 5782220.0}, {"date": "2015-12-02", "close": 9.81638538, "volume": 4435660.0}, {"date": "2015-12-03", "close": 9.76783748, "volume": 7861023.0}, {"date": "2015-12-04", "close": 9.65132252, "volume": 7977331.0}, {"date": "2015-12-07", "close": 9.68045126, "volume": 6836547.0}, {"date": "2015-12-08", "close": 9.91348118, "volume": 8489108.0}, {"date": "2015-12-09", "close": 9.81638538, "volume": 4963829.0}, {"date": "2015-12-10", "close": 9.88435244, "volume": 5749600.0}, {"date": "2015-12-11", "close": 9.77754706, "volume": 4313209.0}, {"date": "2015-12-14", "close": 9.62219378, "volume": 4938092.0}, {"date": "2015-12-15", "close": 9.58335546, "volume": 4950965.0}, {"date": "2015-12-16", "close": 9.65132252, "volume": 11374251.0}, {"date": "2015-12-17", "close": 9.86493328, "volume": 9296205.0}, {"date": "2015-12-18", "close": 9.96202908, "volume": 11259309.0}, {"date": "2015-12-21", "close": 10.06883446, "volume": 4997837.0}, {"date": "2015-12-22", "close": 10.15622068, "volume": 3513441.0}, {"date": "2015-12-23", "close": 10.08825362, "volume": 2026390.0}, {"date": "2015-12-24", "close": 10.15622068, "volume": 1436643.0}, {"date": "2015-12-29", "close": 10.0979632, "volume": 3232096.0}, {"date": "2015-12-30", "close": 10.18534942, "volume": 4855275.0}, {"date": "2015-12-31", "close": 10.16593026, "volume": 3929865.0}, {"date": "2016-01-04", "close": 10.17563984, "volume": 3118721.0}, {"date": "2016-01-05", "close": 10.02028656, "volume": 4377190.0}, {"date": "2016-01-06", "close": 10.02999614, "volume": 5056500.0}, {"date": "2016-01-07", "close": 9.89406202, "volume": 4064252.0}, {"date": "2016-01-08", "close": 9.83580454, "volume": 3716660.0}, {"date": "2016-01-11", "close": 9.8066758, "volume": 5427180.0}, {"date": "2016-01-12", "close": 9.94260992, "volume": 6315235.0}, {"date": "2016-01-13", "close": 9.91348118, "volume": 5260209.0}, {"date": "2016-01-14", "close": 9.83580454, "volume": 4127902.0}, {"date": "2016-01-15", "close": 9.83580454, "volume": 4205078.0}, {"date": "2016-01-18", "close": 9.79696622, "volume": 5513932.0}, {"date": "2016-01-19", "close": 9.99115782, "volume": 5589466.0}, {"date": "2016-01-20", "close": 10.11738236, "volume": 5495697.0}, {"date": "2016-01-21", "close": 10.28244522, "volume": 6564365.0}, {"date": "2016-01-22", "close": 10.27273564, "volume": 3365800.0}, {"date": "2016-01-25", "close": 10.42808892, "volume": 4655906.0}, {"date": "2016-01-27", "close": 10.51547514, "volume": 4630440.0}, {"date": "2016-01-28", "close": 10.50576556, "volume": 4469880.0}, {"date": "2016-01-29", "close": 10.46692724, "volume": 5307391.0}, {"date": "2016-02-01", "close": 10.64169968, "volume": 5609916.0}, {"date": "2016-02-02", "close": 10.55431346, "volume": 4905105.0}, {"date": "2016-02-03", "close": 10.45721766, "volume": 2855879.0}, {"date": "2016-02-04", "close": 10.54460388, "volume": 3493309.0}, {"date": "2016-02-05", "close": 10.5348943, "volume": 3788165.0}, {"date": "2016-02-08", "close": 10.54460388, "volume": 2728433.0}, {"date": "2016-02-09", "close": 10.4863464, "volume": 7008545.0}, {"date": "2016-02-10", "close": 10.4377985, "volume": 4811579.0}, {"date": "2016-02-11", "close": 10.51547514, "volume": 3817039.0}, {"date": "2016-02-12", "close": 10.42808892, "volume": 4447923.0}, {"date": "2016-02-15", "close": 10.49605598, "volume": 4008304.0}, {"date": "2016-02-16", "close": 10.59315178, "volume": 3827580.0}, {"date": "2016-02-17", "close": 10.5348943, "volume": 4370769.0}, {"date": "2016-02-18", "close": 10.65140926, "volume": 6399910.0}, {"date": "2016-02-19", "close": 10.64169968, "volume": 3110267.0}, {"date": "2016-02-22", "close": 10.84560086, "volume": 3713657.0}, {"date": "2016-02-23", "close": 10.8747296, "volume": 4164612.0}, {"date": "2016-02-24", "close": 10.90385834, "volume": 3748936.0}, {"date": "2016-02-25", "close": 10.99124456, "volume": 3756898.0}, {"date": "2016-02-26", "close": 10.99124456, "volume": 3569846.0}, {"date": "2016-02-29", "close": 11.0203733, "volume": 6126697.0}, {"date": "2016-03-01", "close": 11.07863078, "volume": 4082203.0}, {"date": "2016-03-02", "close": 10.98153498, "volume": 4217248.0}, {"date": "2016-03-03", "close": 10.89414876, "volume": 6113225.0}, {"date": "2016-03-04", "close": 10.73879548, "volume": 5539040.0}, {"date": "2016-03-07", "close": 10.60286136, "volume": 5504055.0}, {"date": "2016-03-08", "close": 10.5834422, "volume": 5465601.0}, {"date": "2016-03-09", "close": 10.67082842, "volume": 8159020.0}, {"date": "2016-03-10", "close": 10.75821464, "volume": 3061963.0}, {"date": "2016-03-11", "close": 10.89414876, "volume": 3634924.0}, {"date": "2016-03-14", "close": 10.90385834, "volume": 3238902.0}, {"date": "2016-03-15", "close": 10.7776338, "volume": 3050925.0}, {"date": "2016-03-16", "close": 10.7290859, "volume": 2722760.0}, {"date": "2016-03-17", "close": 10.7776338, "volume": 5599593.0}, {"date": "2016-03-18", "close": 10.7290859, "volume": 8183248.0}, {"date": "2016-03-21", "close": 10.80676254, "volume": 2362028.0}, {"date": "2016-03-22", "close": 10.78734338, "volume": 3444859.0}, {"date": "2016-03-23", "close": 10.83589128, "volume": 3707276.0}, {"date": "2016-03-24", "close": 10.93298708, "volume": 6016561.0}, {"date": "2016-03-29", "close": 10.78734338, "volume": 3468143.0}, {"date": "2016-03-30", "close": 10.91356792, "volume": 4139269.0}, {"date": "2016-03-31", "close": 11.0203733, "volume": 6994671.0}, {"date": "2016-04-01", "close": 10.83589128, "volume": 5348392.0}, {"date": "2016-04-04", "close": 10.9232775, "volume": 3689127.0}, {"date": "2016-04-05", "close": 10.7290859, "volume": 6878265.0}, {"date": "2016-04-06", "close": 10.8261817, "volume": 5698677.0}, {"date": "2016-04-07", "close": 11.01066372, "volume": 3716077.0}, {"date": "2016-04-08", "close": 10.8747296, "volume": 5708324.0}, {"date": "2016-04-11", "close": 10.85531044, "volume": 4581052.0}, {"date": "2016-04-12", "close": 10.85531044, "volume": 3017220.0}, {"date": "2016-04-13", "close": 10.91356792, "volume": 5048069.0}, {"date": "2016-04-14", "close": 10.8261817, "volume": 4564237.0}, {"date": "2016-04-15", "close": 10.96211582, "volume": 4188761.0}, {"date": "2016-04-18", "close": 11.25340322, "volume": 5267048.0}, {"date": "2016-04-19", "close": 10.9718254, "volume": 8494911.0}, {"date": "2016-04-20", "close": 11.1174691, "volume": 6094052.0}, {"date": "2016-04-21", "close": 11.13688826, "volume": 6614457.0}, {"date": "2016-04-22", "close": 11.0689212, "volume": 4761212.0}, {"date": "2016-04-26", "close": 11.15630742, "volume": 5162002.0}, {"date": "2016-04-27", "close": 11.19514574, "volume": 4532515.0}, {"date": "2016-04-28", "close": 11.25340322, "volume": 6781451.0}, {"date": "2016-04-29", "close": 11.24369364, "volume": 6276940.0}, {"date": "2016-05-02", "close": 11.4087565, "volume": 5060191.0}, {"date": "2016-05-03", "close": 11.66120558, "volume": 4964354.0}, {"date": "2016-05-04", "close": 11.71946306, "volume": 5228261.0}, {"date": "2016-05-05", "close": 11.75830138, "volume": 4754883.0}, {"date": "2016-05-06", "close": 12.0884271, "volume": 8655574.0}, {"date": "2016-05-09", "close": 12.01075046, "volume": 5959634.0}, {"date": "2016-05-10", "close": 12.00104088, "volume": 5142660.0}, {"date": "2016-05-11", "close": 12.06900794, "volume": 4652949.0}, {"date": "2016-05-12", "close": 11.85539718, "volume": 5883328.0}, {"date": "2016-05-13", "close": 11.81655886, "volume": 4718286.0}, {"date": "2016-05-16", "close": 11.9427834, "volume": 3636416.0}, {"date": "2016-05-17", "close": 12.0398792, "volume": 4089457.0}, {"date": "2016-05-18", "close": 11.96220256, "volume": 5843895.0}, {"date": "2016-05-19", "close": 11.7971397, "volume": 6187508.0}, {"date": "2016-05-20", "close": 11.67091516, "volume": 5320211.0}, {"date": "2016-05-23", "close": 11.62236726, "volume": 5056792.0}, {"date": "2016-05-24", "close": 11.59323852, "volume": 4475520.0}, {"date": "2016-05-25", "close": 11.69033432, "volume": 6202633.0}, {"date": "2016-05-26", "close": 11.651496, "volume": 4085384.0}, {"date": "2016-05-27", "close": 11.6029481, "volume": 7200925.0}, {"date": "2016-05-30", "close": 11.63207684, "volume": 2609511.0}, {"date": "2016-05-31", "close": 11.7000439, "volume": 14814570.0}, {"date": "2016-06-01", "close": 11.59323852, "volume": 5044518.0}, {"date": "2016-06-02", "close": 11.47672356, "volume": 4997549.0}, {"date": "2016-06-03", "close": 11.53498104, "volume": 3333470.0}, {"date": "2016-06-06", "close": 11.58352894, "volume": 6271670.0}, {"date": "2016-06-07", "close": 11.58352894, "volume": 4995072.0}, {"date": "2016-06-08", "close": 11.5544002, "volume": 3022446.0}, {"date": "2016-06-09", "close": 11.53498104, "volume": 2280821.0}, {"date": "2016-06-10", "close": 11.54469062, "volume": 2888392.0}, {"date": "2016-06-14", "close": 11.49614272, "volume": 3972469.0}, {"date": "2016-06-15", "close": 11.39904692, "volume": 5270064.0}, {"date": "2016-06-16", "close": 11.4087565, "volume": 5312881.0}, {"date": "2016-06-17", "close": 11.4087565, "volume": 4155294.0}, {"date": "2016-06-20", "close": 11.35049902, "volume": 4187646.0}, {"date": "2016-06-21", "close": 11.5058523, "volume": 4557818.0}, {"date": "2016-06-22", "close": 11.42817566, "volume": 2999785.0}, {"date": "2016-06-23", "close": 11.51556188, "volume": 4934612.0}, {"date": "2016-06-24", "close": 11.2631128, "volume": 6279791.0}, {"date": "2016-06-27", "close": 11.56410978, "volume": 5271396.0}, {"date": "2016-06-28", "close": 11.57381936, "volume": 5594559.0}, {"date": "2016-06-29", "close": 11.30195112, "volume": 5920279.0}, {"date": "2016-06-30", "close": 11.64178642, "volume": 8570659.0}, {"date": "2016-07-01", "close": 11.61265768, "volume": 7508387.0}, {"date": "2016-07-04", "close": 11.75830138, "volume": 3242155.0}, {"date": "2016-07-05", "close": 11.73888222, "volume": 3182622.0}, {"date": "2016-07-06", "close": 11.69033432, "volume": 3312910.0}, {"date": "2016-07-07", "close": 11.73888222, "volume": 2442184.0}, {"date": "2016-07-08", "close": 11.651496, "volume": 2444732.0}, {"date": "2016-07-11", "close": 11.7485918, "volume": 2715664.0}, {"date": "2016-07-12", "close": 11.66120558, "volume": 3504089.0}, {"date": "2016-07-13", "close": 11.5058523, "volume": 5341561.0}, {"date": "2016-07-14", "close": 11.46701398, "volume": 5109651.0}, {"date": "2016-07-15", "close": 11.57381936, "volume": 3233496.0}, {"date": "2016-07-18", "close": 11.62236726, "volume": 3896407.0}, {"date": "2016-07-19", "close": 11.77772054, "volume": 5578923.0}, {"date": "2016-07-20", "close": 11.96220256, "volume": 5251498.0}, {"date": "2016-07-21", "close": 12.03016962, "volume": 5867644.0}, {"date": "2016-07-22", "close": 12.07871752, "volume": 2998465.0}, {"date": "2016-07-25", "close": 12.11755584, "volume": 2798955.0}, {"date": "2016-07-26", "close": 12.0884271, "volume": 3667488.0}, {"date": "2016-07-27", "close": 12.0884271, "volume": 3144565.0}, {"date": "2016-07-28", "close": 12.136975, "volume": 3084784.0}, {"date": "2016-07-29", "close": 12.19523248, "volume": 5293060.0}, {"date": "2016-08-01", "close": 12.17581332, "volume": 2642413.0}, {"date": "2016-08-02", "close": 11.98162172, "volume": 6132386.0}, {"date": "2016-08-03", "close": 11.81655886, "volume": 7123715.0}, {"date": "2016-08-04", "close": 11.81655886, "volume": 2888808.0}, {"date": "2016-08-05", "close": 11.73888222, "volume": 4949188.0}, {"date": "2016-08-08", "close": 11.71946306, "volume": 4171855.0}, {"date": "2016-08-09", "close": 11.5544002, "volume": 29144141.0}, {"date": "2016-08-10", "close": 11.47672356, "volume": 12243030.0}, {"date": "2016-08-11", "close": 11.4573044, "volume": 8239335.0}, {"date": "2016-08-12", "close": 11.61265768, "volume": 7543709.0}, {"date": "2016-08-15", "close": 11.58352894, "volume": 2505956.0}, {"date": "2016-08-16", "close": 11.42817566, "volume": 4752097.0}, {"date": "2016-08-17", "close": 11.5058523, "volume": 2833262.0}, {"date": "2016-08-18", "close": 11.30195112, "volume": 5591805.0}, {"date": "2016-08-19", "close": 11.39904692, "volume": 3620703.0}, {"date": "2016-08-22", "close": 11.52527146, "volume": 4147917.0}, {"date": "2016-08-23", "close": 11.58352894, "volume": 4082411.0}, {"date": "2016-08-24", "close": 11.56410978, "volume": 3462868.0}, {"date": "2016-08-25", "close": 11.48643314, "volume": 3582535.0}, {"date": "2016-08-26", "close": 11.37962776, "volume": 3296449.0}, {"date": "2016-08-29", "close": 11.29224154, "volume": 3114670.0}, {"date": "2016-08-30", "close": 11.17572658, "volume": 5226609.0}, {"date": "2016-08-31", "close": 11.12717868, "volume": 7210265.0}, {"date": "2016-09-01", "close": 11.13688826, "volume": 3349399.0}, {"date": "2016-09-02", "close": 10.95240624, "volume": 5423649.0}, {"date": "2016-09-05", "close": 10.90385834, "volume": 6616486.0}, {"date": "2016-09-06", "close": 10.69995716, "volume": 4760875.0}, {"date": "2016-09-07", "close": 10.74850506, "volume": 9241858.0}, {"date": "2016-09-08", "close": 10.7776338, "volume": 7851555.0}, {"date": "2016-09-09", "close": 10.54460388, "volume": 5407105.0}, {"date": "2016-09-12", "close": 10.33099312, "volume": 8027596.0}, {"date": "2016-09-13", "close": 10.47663682, "volume": 8536977.0}, {"date": "2016-09-14", "close": 10.49605598, "volume": 6720446.0}, {"date": "2016-09-15", "close": 10.36983144, "volume": 7691588.0}, {"date": "2016-09-16", "close": 10.5348943, "volume": 7531081.0}, {"date": "2016-09-19", "close": 10.45721766, "volume": 1015425.0}, {"date": "2016-09-20", "close": 10.41837934, "volume": 5867608.0}, {"date": "2016-09-21", "close": 10.5348943, "volume": 5170679.0}, {"date": "2016-09-22", "close": 10.66111884, "volume": 5623095.0}, {"date": "2016-09-23", "close": 10.78734338, "volume": 7096740.0}, {"date": "2016-09-26", "close": 10.7776338, "volume": 2763226.0}, {"date": "2016-09-27", "close": 10.88443918, "volume": 4634774.0}, {"date": "2016-09-28", "close": 10.95240624, "volume": 4564917.0}, {"date": "2016-09-29", "close": 11.10775952, "volume": 7035342.0}, {"date": "2016-09-30", "close": 11.03979246, "volume": 7833608.0}, {"date": "2016-10-03", "close": 10.89414876, "volume": 3388381.0}, {"date": "2016-10-04", "close": 10.8261817, "volume": 5559885.0}, {"date": "2016-10-05", "close": 10.47663682, "volume": 8000284.0}, {"date": "2016-10-06", "close": 10.5348943, "volume": 4878392.0}, {"date": "2016-10-07", "close": 10.41837934, "volume": 6486214.0}, {"date": "2016-10-10", "close": 10.30186438, "volume": 6570951.0}, {"date": "2016-10-11", "close": 10.2436069, "volume": 8252626.0}, {"date": "2016-10-12", "close": 10.31157396, "volume": 8522263.0}, {"date": "2016-10-13", "close": 10.35041228, "volume": 5016841.0}, {"date": "2016-10-14", "close": 10.45721766, "volume": 3866722.0}, {"date": "2016-10-17", "close": 10.2921548, "volume": 5592594.0}, {"date": "2016-10-18", "close": 10.27273564, "volume": 6399771.0}, {"date": "2016-10-19", "close": 10.36012186, "volume": 4724476.0}, {"date": "2016-10-20", "close": 10.39896018, "volume": 5338272.0}, {"date": "2016-10-21", "close": 10.3892506, "volume": 4651490.0}, {"date": "2016-10-24", "close": 10.32128354, "volume": 4428032.0}, {"date": "2016-10-25", "close": 10.52518472, "volume": 5963154.0}, {"date": "2016-10-26", "close": 10.27273564, "volume": 5973364.0}, {"date": "2016-10-27", "close": 10.08825362, "volume": 4945300.0}, {"date": "2016-10-28", "close": 9.9523195, "volume": 9574970.0}, {"date": "2016-10-31", "close": 10.08825362, "volume": 6708126.0}, {"date": "2016-11-01", "close": 10.12709194, "volume": 3406342.0}, {"date": "2016-11-02", "close": 10.0494153, "volume": 5983958.0}, {"date": "2016-11-03", "close": 9.99115782, "volume": 6498609.0}, {"date": "2016-11-04", "close": 9.97173866, "volume": 3240847.0}, {"date": "2016-11-07", "close": 9.9523195, "volume": 3091275.0}, {"date": "2016-11-08", "close": 9.9523195, "volume": 5781535.0}, {"date": "2016-11-09", "close": 9.9037716, "volume": 9235418.0}, {"date": "2016-11-10", "close": 9.60277462, "volume": 17701770.0}, {"date": "2016-11-11", "close": 9.30177764, "volume": 19847406.0}, {"date": "2016-11-14", "close": 9.5639363, "volume": 11222605.0}, {"date": "2016-11-15", "close": 9.54451714, "volume": 8441773.0}, {"date": "2016-11-16", "close": 9.48625966, "volume": 3895695.0}, {"date": "2016-11-17", "close": 9.71928958, "volume": 7335581.0}, {"date": "2016-11-18", "close": 9.63190336, "volume": 6045127.0}, {"date": "2016-11-21", "close": 9.63190336, "volume": 3749736.0}, {"date": "2016-11-22", "close": 9.70958, "volume": 6611227.0}, {"date": "2016-11-23", "close": 10.02999614, "volume": 7584258.0}, {"date": "2016-11-24", "close": 10.07854404, "volume": 8181378.0}, {"date": "2016-11-25", "close": 10.10767278, "volume": 4386600.0}, {"date": "2016-11-28", "close": 10.15622068, "volume": 6891799.0}, {"date": "2016-11-29", "close": 10.1465111, "volume": 6276235.0}, {"date": "2016-11-30", "close": 10.23389732, "volume": 8257505.0}, {"date": "2016-12-01", "close": 9.83580454, "volume": 10432338.0}, {"date": "2016-12-02", "close": 9.71928958, "volume": 6645642.0}, {"date": "2016-12-05", "close": 9.64161294, "volume": 6367688.0}, {"date": "2016-12-06", "close": 9.70958, "volume": 11729472.0}, {"date": "2016-12-07", "close": 9.7581279, "volume": 6050931.0}, {"date": "2016-12-08", "close": 9.79696622, "volume": 3639398.0}, {"date": "2016-12-09", "close": 9.73870874, "volume": 8187141.0}, {"date": "2016-12-12", "close": 9.83580454, "volume": 5649082.0}, {"date": "2016-12-13", "close": 9.93290034, "volume": 6644557.0}, {"date": "2016-12-14", "close": 10.0008674, "volume": 5785324.0}, {"date": "2016-12-15", "close": 9.9037716, "volume": 8717722.0}, {"date": "2016-12-16", "close": 9.93290034, "volume": 4664436.0}, {"date": "2016-12-19", "close": 10.17563984, "volume": 6811457.0}, {"date": "2016-12-20", "close": 10.10767278, "volume": 5100988.0}, {"date": "2016-12-21", "close": 10.08825362, "volume": 5144456.0}, {"date": "2016-12-22", "close": 10.27273564, "volume": 5359670.0}, {"date": "2016-12-23", "close": 10.22418774, "volume": 3629930.0}, {"date": "2016-12-28", "close": 10.32128354, "volume": 4041897.0}, {"date": "2016-12-29", "close": 10.07854404, "volume": 4336097.0}, {"date": "2016-12-30", "close": 10.02028656, "volume": 3548293.0}, {"date": "2017-01-03", "close": 10.16593026, "volume": 4433833.0}, {"date": "2017-01-04", "close": 10.07854404, "volume": 3135642.0}, {"date": "2017-01-05", "close": 10.0494153, "volume": 3474992.0}, {"date": "2017-01-06", "close": 10.17563984, "volume": 3634387.0}, {"date": "2017-01-09", "close": 10.23389732, "volume": 3672782.0}, {"date": "2017-01-10", "close": 10.195059, "volume": 9208108.0}, {"date": "2017-01-11", "close": 10.2436069, "volume": 2170535.0}, {"date": "2017-01-12", "close": 10.195059, "volume": 3010446.0}, {"date": "2017-01-13", "close": 10.11738236, "volume": 2907569.0}, {"date": "2017-01-16", "close": 10.06883446, "volume": 2654569.0}, {"date": "2017-01-17", "close": 10.0494153, "volume": 5377917.0}, {"date": "2017-01-18", "close": 10.07854404, "volume": 3523054.0}, {"date": "2017-01-19", "close": 10.08825362, "volume": 3874341.0}, {"date": "2017-01-20", "close": 10.07854404, "volume": 3648428.0}, {"date": "2017-01-23", "close": 10.02999614, "volume": 3882716.0}, {"date": "2017-01-24", "close": 10.10767278, "volume": 4674107.0}, {"date": "2017-01-25", "close": 9.92319076, "volume": 5779487.0}, {"date": "2017-01-27", "close": 9.9523195, "volume": 3826032.0}, {"date": "2017-01-30", "close": 9.91348118, "volume": 3219095.0}, {"date": "2017-01-31", "close": 9.9037716, "volume": 4890824.0}, {"date": "2017-02-01", "close": 10.03970572, "volume": 4578374.0}, {"date": "2017-02-02", "close": 9.98144824, "volume": 8859700.0}, {"date": "2017-02-03", "close": 10.11738236, "volume": 2774168.0}, {"date": "2017-02-06", "close": 10.07854404, "volume": 3524665.0}, {"date": "2017-02-07", "close": 10.71937632, "volume": 10359574.0}, {"date": "2017-02-08", "close": 10.50576556, "volume": 8602762.0}, {"date": "2017-02-09", "close": 10.6319901, "volume": 9860090.0}, {"date": "2017-02-10", "close": 10.6319901, "volume": 5449897.0}, {"date": "2017-02-13", "close": 10.65140926, "volume": 8339885.0}, {"date": "2017-02-14", "close": 10.64169968, "volume": 3082603.0}, {"date": "2017-02-15", "close": 10.61257094, "volume": 4209462.0}, {"date": "2017-02-16", "close": 10.56402304, "volume": 4736798.0}, {"date": "2017-02-17", "close": 10.66111884, "volume": 4013161.0}, {"date": "2017-02-20", "close": 10.67082842, "volume": 3419294.0}, {"date": "2017-02-21", "close": 10.70966674, "volume": 3693533.0}, {"date": "2017-02-22", "close": 10.81647212, "volume": 5163847.0}, {"date": "2017-02-23", "close": 10.81647212, "volume": 4730435.0}, {"date": "2017-02-24", "close": 10.79705296, "volume": 4602463.0}, {"date": "2017-02-27", "close": 10.81647212, "volume": 5433325.0}, {"date": "2017-02-28", "close": 10.70966674, "volume": 5729734.0}, {"date": "2017-03-01", "close": 10.84560086, "volume": 4488966.0}, {"date": "2017-03-02", "close": 10.74850506, "volume": 5841989.0}, {"date": "2017-03-03", "close": 10.70966674, "volume": 2513072.0}, {"date": "2017-03-06", "close": 10.67082842, "volume": 2468725.0}, {"date": "2017-03-07", "close": 10.79705296, "volume": 3145459.0}, {"date": "2017-03-08", "close": 10.7776338, "volume": 2876824.0}, {"date": "2017-03-09", "close": 10.8261817, "volume": 4239051.0}, {"date": "2017-03-10", "close": 10.7290859, "volume": 4874414.0}, {"date": "2017-03-13", "close": 10.65140926, "volume": 4019359.0}, {"date": "2017-03-14", "close": 10.55431346, "volume": 5329440.0}, {"date": "2017-03-15", "close": 10.6319901, "volume": 4969935.0}, {"date": "2017-03-16", "close": 10.680538, "volume": 12772122.0}, {"date": "2017-03-17", "close": 10.80676254, "volume": 5433346.0}, {"date": "2017-03-20", "close": 10.78734338, "volume": 2075978.0}, {"date": "2017-03-21", "close": 10.90385834, "volume": 3796154.0}, {"date": "2017-03-22", "close": 10.84560086, "volume": 3228511.0}, {"date": "2017-03-23", "close": 11.03008288, "volume": 4566609.0}, {"date": "2017-03-24", "close": 11.05921162, "volume": 5025724.0}, {"date": "2017-03-27", "close": 11.0689212, "volume": 6977344.0}, {"date": "2017-03-28", "close": 11.22427448, "volume": 5994363.0}, {"date": "2017-03-29", "close": 11.37962776, "volume": 6222470.0}, {"date": "2017-03-30", "close": 11.37962776, "volume": 4443654.0}, {"date": "2017-03-31", "close": 11.33107986, "volume": 7250771.0}, {"date": "2017-04-03", "close": 11.38933734, "volume": 3872326.0}, {"date": "2017-04-04", "close": 11.37962776, "volume": 3589190.0}, {"date": "2017-04-05", "close": 11.43788524, "volume": 2599360.0}, {"date": "2017-04-06", "close": 11.46701398, "volume": 4889633.0}, {"date": "2017-04-07", "close": 11.49614272, "volume": 4037745.0}, {"date": "2017-04-10", "close": 11.54469062, "volume": 3286199.0}, {"date": "2017-04-11", "close": 11.5058523, "volume": 4634413.0}, {"date": "2017-04-12", "close": 11.61265768, "volume": 9913662.0}, {"date": "2017-04-13", "close": 11.62236726, "volume": 4392768.0}, {"date": "2017-04-18", "close": 11.73888222, "volume": 7007737.0}, {"date": "2017-04-19", "close": 11.54469062, "volume": 5676786.0}, {"date": "2017-04-20", "close": 11.651496, "volume": 5884970.0}, {"date": "2017-04-21", "close": 11.67091516, "volume": 2567457.0}, {"date": "2017-04-24", "close": 11.73888222, "volume": 3613403.0}, {"date": "2017-04-26", "close": 11.7000439, "volume": 3043760.0}, {"date": "2017-04-27", "close": 11.68062474, "volume": 3107494.0}, {"date": "2017-04-28", "close": 11.8456876, "volume": 6018935.0}, {"date": "2017-05-01", "close": 12.03016962, "volume": 4992119.0}, {"date": "2017-05-02", "close": 11.98162172, "volume": 4755039.0}, {"date": "2017-05-03", "close": 11.96220256, "volume": 6169886.0}, {"date": "2017-05-04", "close": 12.02046004, "volume": 4818036.0}, {"date": "2017-05-05", "close": 11.98162172, "volume": 4981443.0}, {"date": "2017-05-08", "close": 12.03016962, "volume": 4213666.0}, {"date": "2017-05-09", "close": 12.0398792, "volume": 3313838.0}, {"date": "2017-05-10", "close": 11.96220256, "volume": 6578384.0}, {"date": "2017-05-11", "close": 11.88452592, "volume": 5584803.0}, {"date": "2017-05-12", "close": 11.63207684, "volume": 6155317.0}, {"date": "2017-05-15", "close": 11.64178642, "volume": 6248012.0}, {"date": "2017-05-16", "close": 11.72917264, "volume": 5010903.0}, {"date": "2017-05-17", "close": 11.58352894, "volume": 5057542.0}, {"date": "2017-05-18", "close": 11.69033432, "volume": 5806820.0}, {"date": "2017-05-19", "close": 11.54469062, "volume": 4053405.0}, {"date": "2017-05-22", "close": 11.69033432, "volume": 3601097.0}, {"date": "2017-05-23", "close": 11.7485918, "volume": 3759385.0}, {"date": "2017-05-24", "close": 11.7971397, "volume": 4601668.0}, {"date": "2017-05-25", "close": 11.91365466, "volume": 4639253.0}, {"date": "2017-05-26", "close": 11.90394508, "volume": 5386001.0}, {"date": "2017-05-29", "close": 12.01075046, "volume": 3824949.0}, {"date": "2017-05-30", "close": 11.97191214, "volume": 3401800.0}, {"date": "2017-05-31", "close": 11.96220256, "volume": 6199910.0}, {"date": "2017-06-01", "close": 12.12726542, "volume": 5886793.0}, {"date": "2017-06-02", "close": 12.27290912, "volume": 4666732.0}, {"date": "2017-06-05", "close": 12.40884324, "volume": 5697526.0}, {"date": "2017-06-06", "close": 12.22436122, "volume": 10127952.0}, {"date": "2017-06-07", "close": 12.05929836, "volume": 3631513.0}, {"date": "2017-06-08", "close": 11.9913313, "volume": 3548014.0}, {"date": "2017-06-09", "close": 12.06900794, "volume": 4754275.0}, {"date": "2017-06-13", "close": 12.21465164, "volume": 5078805.0}, {"date": "2017-06-14", "close": 12.39913366, "volume": 7676806.0}, {"date": "2017-06-15", "close": 12.46710072, "volume": 16594687.0}, {"date": "2017-06-16", "close": 12.37000492, "volume": 4482927.0}, {"date": "2017-06-19", "close": 12.5253582, "volume": 2889837.0}, {"date": "2017-06-20", "close": 12.36029534, "volume": 5216323.0}, {"date": "2017-06-21", "close": 12.2340708, "volume": 4491663.0}, {"date": "2017-06-22", "close": 12.24378038, "volume": 3184548.0}, {"date": "2017-06-23", "close": 12.2340708, "volume": 2824620.0}, {"date": "2017-06-26", "close": 12.20494206, "volume": 3857423.0}, {"date": "2017-06-27", "close": 12.17581332, "volume": 2877136.0}, {"date": "2017-06-28", "close": 12.03016962, "volume": 4201373.0}, {"date": "2017-06-29", "close": 11.78743012, "volume": 6183578.0}, {"date": "2017-06-30", "close": 11.5058523, "volume": 8316472.0}, {"date": "2017-07-03", "close": 11.3602086, "volume": 5426499.0}, {"date": "2017-07-04", "close": 11.42817566, "volume": 6122208.0}, {"date": "2017-07-05", "close": 11.2631128, "volume": 4234432.0}, {"date": "2017-07-06", "close": 11.23398406, "volume": 4866737.0}, {"date": "2017-07-07", "close": 11.03979246, "volume": 6903438.0}, {"date": "2017-07-10", "close": 10.99124456, "volume": 5607450.0}, {"date": "2017-07-11", "close": 10.9718254, "volume": 4992496.0}, {"date": "2017-07-12", "close": 10.84560086, "volume": 6536573.0}, {"date": "2017-07-13", "close": 11.01066372, "volume": 7899805.0}, {"date": "2017-07-14", "close": 11.20485532, "volume": 6140923.0}, {"date": "2017-07-17", "close": 11.09804994, "volume": 2902519.0}, {"date": "2017-07-18", "close": 11.01066372, "volume": 5226180.0}, {"date": "2017-07-19", "close": 10.95240624, "volume": 3477623.0}, {"date": "2017-07-20", "close": 11.2631128, "volume": 6175342.0}, {"date": "2017-07-21", "close": 11.2631128, "volume": 7604341.0}, {"date": "2017-07-24", "close": 11.19514574, "volume": 4205166.0}, {"date": "2017-07-25", "close": 11.3116607, "volume": 3678291.0}, {"date": "2017-07-26", "close": 11.23398406, "volume": 3491579.0}, {"date": "2017-07-27", "close": 11.28253196, "volume": 2834414.0}, {"date": "2017-07-28", "close": 11.0689212, "volume": 5423758.0}, {"date": "2017-07-31", "close": 11.07863078, "volume": 3945669.0}, {"date": "2017-08-01", "close": 11.13688826, "volume": 7046930.0}, {"date": "2017-08-02", "close": 11.25340322, "volume": 3181257.0}, {"date": "2017-08-03", "close": 11.35049902, "volume": 4150182.0}, {"date": "2017-08-04", "close": 11.4573044, "volume": 3885182.0}, {"date": "2017-08-07", "close": 11.59323852, "volume": 3144790.0}, {"date": "2017-08-08", "close": 11.37962776, "volume": 6421592.0}, {"date": "2017-08-09", "close": 11.30195112, "volume": 3181990.0}, {"date": "2017-08-10", "close": 11.33107986, "volume": 3375141.0}, {"date": "2017-08-11", "close": 11.28253196, "volume": 3857987.0}, {"date": "2017-08-14", "close": 11.27282238, "volume": 2180081.0}, {"date": "2017-08-15", "close": 11.3602086, "volume": 2491795.0}, {"date": "2017-08-16", "close": 11.47672356, "volume": 3719892.0}, {"date": "2017-08-17", "close": 11.7000439, "volume": 5206885.0}, {"date": "2017-08-18", "close": 11.5544002, "volume": 3712383.0}, {"date": "2017-08-21", "close": 11.51556188, "volume": 3200574.0}, {"date": "2017-08-22", "close": 11.63207684, "volume": 3892612.0}, {"date": "2017-08-23", "close": 11.62236726, "volume": 3541519.0}, {"date": "2017-08-24", "close": 11.72917264, "volume": 4067165.0}, {"date": "2017-08-25", "close": 11.69033432, "volume": 3359173.0}, {"date": "2017-08-28", "close": 11.61265768, "volume": 2400933.0}, {"date": "2017-08-29", "close": 11.5544002, "volume": 3048686.0}, {"date": "2017-08-30", "close": 11.64178642, "volume": 2670946.0}, {"date": "2017-08-31", "close": 11.80684928, "volume": 4442935.0}, {"date": "2017-09-01", "close": 11.81655886, "volume": 2379701.0}, {"date": "2017-09-04", "close": 11.80684928, "volume": 1576643.0}, {"date": "2017-09-05", "close": 11.75830138, "volume": 2131595.0}, {"date": "2017-09-06", "close": 11.82626844, "volume": 2233013.0}, {"date": "2017-09-07", "close": 11.83597802, "volume": 2048528.0}, {"date": "2017-09-08", "close": 11.88452592, "volume": 2550900.0}, {"date": "2017-09-11", "close": 11.98162172, "volume": 2867232.0}, {"date": "2017-09-12", "close": 11.95249298, "volume": 1964841.0}, {"date": "2017-09-13", "close": 11.78743012, "volume": 2573254.0}, {"date": "2017-09-14", "close": 11.62236726, "volume": 3732847.0}, {"date": "2017-09-15", "close": 11.4573044, "volume": 6719017.0}, {"date": "2017-09-18", "close": 11.58352894, "volume": 3837788.0}, {"date": "2017-09-19", "close": 11.64178642, "volume": 2533826.0}, {"date": "2017-09-20", "close": 11.651496, "volume": 3933841.0}, {"date": "2017-09-21", "close": 11.4087565, "volume": 5405992.0}, {"date": "2017-09-22", "close": 11.46701398, "volume": 2937323.0}, {"date": "2017-09-25", "close": 11.53498104, "volume": 1847166.0}, {"date": "2017-09-26", "close": 11.54469062, "volume": 3172555.0}, {"date": "2017-09-27", "close": 11.5058523, "volume": 2708381.0}, {"date": "2017-09-28", "close": 11.5058523, "volume": 4740915.0}, {"date": "2017-09-29", "close": 11.53498104, "volume": 4508731.0}, {"date": "2017-10-02", "close": 11.52527146, "volume": 1810559.0}, {"date": "2017-10-03", "close": 11.4573044, "volume": 2359956.0}, {"date": "2017-10-04", "close": 11.3116607, "volume": 3643031.0}, {"date": "2017-10-05", "close": 11.33107986, "volume": 1885181.0}, {"date": "2017-10-06", "close": 11.48643314, "volume": 2987293.0}, {"date": "2017-10-09", "close": 11.54469062, "volume": 2881972.0}, {"date": "2017-10-10", "close": 11.46701398, "volume": 3021761.0}, {"date": "2017-10-11", "close": 11.70975348, "volume": 3527761.0}, {"date": "2017-10-12", "close": 11.81655886, "volume": 2137187.0}, {"date": "2017-10-13", "close": 11.92336424, "volume": 2897733.0}, {"date": "2017-10-16", "close": 11.96220256, "volume": 2349178.0}, {"date": "2017-10-17", "close": 11.95249298, "volume": 2330614.0}, {"date": "2017-10-18", "close": 11.97191214, "volume": 2986545.0}, {"date": "2017-10-19", "close": 11.9427834, "volume": 5940732.0}, {"date": "2017-10-20", "close": 12.02046004, "volume": 2993363.0}, {"date": "2017-10-23", "close": 11.91365466, "volume": 2789676.0}, {"date": "2017-10-24", "close": 11.91365466, "volume": 5083850.0}, {"date": "2017-10-25", "close": 11.71946306, "volume": 4591010.0}, {"date": "2017-10-26", "close": 11.651496, "volume": 3791551.0}, {"date": "2017-10-27", "close": 11.651496, "volume": 3894356.0}, {"date": "2017-10-30", "close": 11.77772054, "volume": 3645995.0}, {"date": "2017-10-31", "close": 11.77772054, "volume": 5895740.0}, {"date": "2017-11-01", "close": 11.7971397, "volume": 3811481.0}, {"date": "2017-11-02", "close": 11.98162172, "volume": 4097926.0}, {"date": "2017-11-03", "close": 12.05929836, "volume": 2681556.0}, {"date": "2017-11-06", "close": 12.16610374, "volume": 2276045.0}, {"date": "2017-11-07", "close": 12.25348996, "volume": 3632121.0}, {"date": "2017-11-08", "close": 12.34087618, "volume": 4322075.0}, {"date": "2017-11-09", "close": 12.4282624, "volume": 3722686.0}, {"date": "2017-11-10", "close": 12.46710072, "volume": 3628431.0}, {"date": "2017-11-13", "close": 12.26319954, "volume": 4897069.0}, {"date": "2017-11-14", "close": 12.16610374, "volume": 2717520.0}, {"date": "2017-11-15", "close": 12.11755584, "volume": 4571492.0}, {"date": "2017-11-16", "close": 12.15639416, "volume": 3673409.0}, {"date": "2017-11-17", "close": 12.16610374, "volume": 2279719.0}, {"date": "2017-11-20", "close": 12.1855229, "volume": 3493595.0}, {"date": "2017-11-21", "close": 12.2340708, "volume": 3430429.0}, {"date": "2017-11-22", "close": 12.2826187, "volume": 3836671.0}, {"date": "2017-11-23", "close": 12.37000492, "volume": 3431892.0}, {"date": "2017-11-24", "close": 12.34087618, "volume": 3393956.0}, {"date": "2017-11-27", "close": 12.36029534, "volume": 2945836.0}, {"date": "2017-11-28", "close": 12.30203786, "volume": 5149760.0}, {"date": "2017-11-29", "close": 12.21465164, "volume": 4036783.0}, {"date": "2017-11-30", "close": 12.1855229, "volume": 6999635.0}, {"date": "2017-12-01", "close": 12.19523248, "volume": 2643510.0}, {"date": "2017-12-04", "close": 12.16610374, "volume": 3742697.0}, {"date": "2017-12-05", "close": 12.12726542, "volume": 6889561.0}, {"date": "2017-12-06", "close": 12.06900794, "volume": 4453727.0}, {"date": "2017-12-07", "close": 12.07871752, "volume": 4399378.0}, {"date": "2017-12-08", "close": 11.9913313, "volume": 4582370.0}, {"date": "2017-12-11", "close": 11.92336424, "volume": 3473886.0}, {"date": "2017-12-15", "close": 12.4957312, "volume": 14429942.0}, {"date": "2017-12-18", "close": 12.68121471, "volume": 6379132.0}, {"date": "2017-12-19", "close": 12.67145242, "volume": 6404883.0}, {"date": "2017-12-20", "close": 12.55430494, "volume": 4271730.0}, {"date": "2017-12-21", "close": 12.25167395, "volume": 13581649.0}, {"date": "2017-12-22", "close": 12.27119853, "volume": 7304114.0}, {"date": "2017-12-27", "close": 12.36882143, "volume": 3446833.0}, {"date": "2017-12-28", "close": 12.22238708, "volume": 4687627.0}, {"date": "2017-12-29", "close": 12.13452647, "volume": 2966670.0}, {"date": "2018-01-02", "close": 12.12476418, "volume": 2908567.0}, {"date": "2018-01-03", "close": 12.16381334, "volume": 4467515.0}, {"date": "2018-01-04", "close": 11.93928067, "volume": 3711395.0}, {"date": "2018-01-05", "close": 12.06619044, "volume": 4313151.0}, {"date": "2018-01-08", "close": 12.0076167, "volume": 2631552.0}, {"date": "2018-01-09", "close": 12.0076167, "volume": 3111763.0}, {"date": "2018-01-10", "close": 11.68546113, "volume": 5753660.0}, {"date": "2018-01-11", "close": 11.6171251, "volume": 4751440.0}, {"date": "2018-01-12", "close": 11.53902678, "volume": 12481690.0}, {"date": "2018-01-15", "close": 11.4218793, "volume": 4682131.0}, {"date": "2018-01-16", "close": 11.4218793, "volume": 4268253.0}, {"date": "2018-01-17", "close": 11.49997762, "volume": 5713745.0}, {"date": "2018-01-18", "close": 11.67569884, "volume": 6206638.0}, {"date": "2018-01-19", "close": 11.70498571, "volume": 4539028.0}, {"date": "2018-01-22", "close": 11.75379716, "volume": 3114196.0}, {"date": "2018-01-23", "close": 11.85142006, "volume": 2523986.0}, {"date": "2018-01-24", "close": 11.90023151, "volume": 5424964.0}, {"date": "2018-01-25", "close": 11.77332174, "volume": 4638579.0}, {"date": "2018-01-29", "close": 11.73427258, "volume": 3253364.0}, {"date": "2018-01-30", "close": 11.59760052, "volume": 5640984.0}, {"date": "2018-01-31", "close": 11.73427258, "volume": 7023360.0}, {"date": "2018-02-01", "close": 11.78308403, "volume": 7150397.0}, {"date": "2018-02-02", "close": 11.64641197, "volume": 5297129.0}, {"date": "2018-02-05", "close": 11.37306785, "volume": 7321327.0}, {"date": "2018-02-06", "close": 11.09972373, "volume": 8709222.0}, {"date": "2018-02-07", "close": 11.31449411, "volume": 7473807.0}, {"date": "2018-02-08", "close": 11.38283014, "volume": 5507650.0}, {"date": "2018-02-09", "close": 11.19734663, "volume": 4741298.0}, {"date": "2018-02-12", "close": 11.08019915, "volume": 4410856.0}, {"date": "2018-02-13", "close": 11.06067457, "volume": 4968487.0}, {"date": "2018-02-14", "close": 11.30473182, "volume": 5610501.0}, {"date": "2018-02-15", "close": 11.1290106, "volume": 5016241.0}, {"date": "2018-02-16", "close": 11.35354327, "volume": 5353783.0}, {"date": "2018-02-19", "close": 11.50973991, "volume": 3035915.0}, {"date": "2018-02-20", "close": 11.59760052, "volume": 2388798.0}, {"date": "2018-02-21", "close": 11.41211701, "volume": 3675387.0}, {"date": "2018-02-22", "close": 11.19734663, "volume": 7688820.0}, {"date": "2018-02-23", "close": 11.14853518, "volume": 16567465.0}, {"date": "2018-02-26", "close": 11.20710892, "volume": 6287018.0}, {"date": "2018-02-27", "close": 11.13877289, "volume": 10620848.0}, {"date": "2018-02-28", "close": 11.30473182, "volume": 9416177.0}, {"date": "2018-03-01", "close": 11.35354327, "volume": 4452698.0}, {"date": "2018-03-02", "close": 11.36330556, "volume": 8113869.0}, {"date": "2018-03-05", "close": 11.26568266, "volume": 2556704.0}, {"date": "2018-03-06", "close": 11.31449411, "volume": 3370261.0}, {"date": "2018-03-07", "close": 11.35354327, "volume": 3735342.0}, {"date": "2018-03-08", "close": 11.37306785, "volume": 4758694.0}, {"date": "2018-03-09", "close": 11.55855136, "volume": 3509985.0}, {"date": "2018-03-12", "close": 11.59760052, "volume": 2228541.0}, {"date": "2018-03-13", "close": 11.54878907, "volume": 3268569.0}, {"date": "2018-03-14", "close": 11.52926449, "volume": 2271380.0}, {"date": "2018-03-15", "close": 11.4218793, "volume": 5753699.0}, {"date": "2018-03-16", "close": 11.41211701, "volume": 5558232.0}, {"date": "2018-03-19", "close": 11.40235472, "volume": 3037815.0}, {"date": "2018-03-20", "close": 11.23639579, "volume": 6376349.0}, {"date": "2018-03-21", "close": 11.17782205, "volume": 5832000.0}, {"date": "2018-03-22", "close": 10.90447793, "volume": 6868616.0}, {"date": "2018-03-23", "close": 10.78733045, "volume": 6265265.0}, {"date": "2018-03-26", "close": 10.78733045, "volume": 6519837.0}, {"date": "2018-03-27", "close": 11.00210083, "volume": 5383207.0}, {"date": "2018-03-28", "close": 11.15829747, "volume": 9750998.0}, {"date": "2018-03-29", "close": 11.14853518, "volume": 6975796.0}, {"date": "2018-04-03", "close": 10.96305167, "volume": 4660619.0}, {"date": "2018-04-04", "close": 10.88495335, "volume": 4291042.0}, {"date": "2018-04-05", "close": 10.88495335, "volume": 3829946.0}, {"date": "2018-04-06", "close": 10.90447793, "volume": 3819606.0}, {"date": "2018-04-09", "close": 10.97281396, "volume": 3299028.0}, {"date": "2018-04-10", "close": 11.11924831, "volume": 2798902.0}, {"date": "2018-04-11", "close": 11.09972373, "volume": 3032813.0}, {"date": "2018-04-12", "close": 10.9337648, "volume": 4664367.0}, {"date": "2018-04-13", "close": 10.91424022, "volume": 2495761.0}, {"date": "2018-04-16", "close": 10.98257625, "volume": 2489861.0}, {"date": "2018-04-17", "close": 11.05091228, "volume": 4184121.0}, {"date": "2018-04-18", "close": 11.04114999, "volume": 3087989.0}, {"date": "2018-04-19", "close": 10.96305167, "volume": 4462317.0}, {"date": "2018-04-20", "close": 10.97281396, "volume": 2508342.0}, {"date": "2018-04-23", "close": 10.9337648, "volume": 4222960.0}, {"date": "2018-04-24", "close": 11.14853518, "volume": 4175141.0}, {"date": "2018-04-26", "close": 11.26568266, "volume": 11341260.0}, {"date": "2018-04-27", "close": 11.41211701, "volume": 5610860.0}, {"date": "2018-04-30", "close": 11.3242564, "volume": 5434913.0}, {"date": "2018-05-01", "close": 11.49997762, "volume": 6475839.0}, {"date": "2018-05-02", "close": 11.56831365, "volume": 5593413.0}, {"date": "2018-05-03", "close": 11.77332174, "volume": 8209747.0}, {"date": "2018-05-04", "close": 11.55855136, "volume": 4781827.0}, {"date": "2018-05-07", "close": 11.6171251, "volume": 3776649.0}, {"date": "2018-05-08", "close": 11.72451029, "volume": 4202029.0}, {"date": "2018-05-09", "close": 11.75379716, "volume": 3733016.0}, {"date": "2018-05-10", "close": 11.66593655, "volume": 3995238.0}, {"date": "2018-05-11", "close": 11.57807594, "volume": 3693321.0}, {"date": "2018-05-14", "close": 11.63664968, "volume": 3366975.0}, {"date": "2018-05-15", "close": 11.46092846, "volume": 4444510.0}, {"date": "2018-05-16", "close": 11.27544495, "volume": 5517836.0}, {"date": "2018-05-17", "close": 11.08996144, "volume": 8709139.0}, {"date": "2018-05-18", "close": 11.1290106, "volume": 6073518.0}, {"date": "2018-05-21", "close": 11.21687121, "volume": 3311918.0}, {"date": "2018-05-22", "close": 11.20710892, "volume": 2761649.0}, {"date": "2018-05-23", "close": 11.27544495, "volume": 3167393.0}, {"date": "2018-05-24", "close": 11.52926449, "volume": 5317324.0}, {"date": "2018-05-25", "close": 11.56831365, "volume": 4131059.0}, {"date": "2018-05-28", "close": 11.60736281, "volume": 3439676.0}, {"date": "2018-05-29", "close": 11.56831365, "volume": 2913366.0}, {"date": "2018-05-30", "close": 11.60736281, "volume": 5669890.0}, {"date": "2018-05-31", "close": 11.58783823, "volume": 5954485.0}, {"date": "2018-06-01", "close": 11.46092846, "volume": 3615161.0}, {"date": "2018-06-04", "close": 11.56831365, "volume": 3440348.0}, {"date": "2018-06-05", "close": 11.40235472, "volume": 2840826.0}, {"date": "2018-06-06", "close": 11.54878907, "volume": 4205382.0}, {"date": "2018-06-07", "close": 11.48045304, "volume": 3073351.0}, {"date": "2018-06-08", "close": 11.39259243, "volume": 3188884.0}, {"date": "2018-06-12", "close": 11.56831365, "volume": 4462709.0}, {"date": "2018-06-13", "close": 11.72451029, "volume": 4468755.0}, {"date": "2018-06-14", "close": 11.63664968, "volume": 4301758.0}, {"date": "2018-06-15", "close": 11.84165777, "volume": 9289776.0}, {"date": "2018-06-18", "close": 11.93928067, "volume": 3997200.0}, {"date": "2018-06-19", "close": 11.86118235, "volume": 5012068.0}, {"date": "2018-06-20", "close": 11.88070693, "volume": 8121664.0}, {"date": "2018-06-21", "close": 11.88070693, "volume": 7451889.0}, {"date": "2018-06-22", "close": 11.91975609, "volume": 3522282.0}, {"date": "2018-06-25", "close": 11.9099938, "volume": 2909176.0}, {"date": "2018-06-26", "close": 11.91975609, "volume": 2615499.0}, {"date": "2018-06-27", "close": 11.9099938, "volume": 5418948.0}, {"date": "2018-06-28", "close": 11.67569884, "volume": 3631553.0}, {"date": "2018-06-29", "close": 11.68546113, "volume": 6362308.0}, {"date": "2018-07-02", "close": 11.8123709, "volume": 4984957.0}, {"date": "2018-07-03", "close": 11.9099938, "volume": 3682219.0}, {"date": "2018-07-04", "close": 11.76355945, "volume": 3325023.0}, {"date": "2018-07-05", "close": 11.80260861, "volume": 4359475.0}, {"date": "2018-07-06", "close": 11.8123709, "volume": 3235632.0}, {"date": "2018-07-09", "close": 11.73427258, "volume": 3287766.0}, {"date": "2018-07-10", "close": 11.57807594, "volume": 3287622.0}, {"date": "2018-07-11", "close": 11.58783823, "volume": 4077419.0}, {"date": "2018-07-12", "close": 11.714748, "volume": 4345445.0}, {"date": "2018-07-13", "close": 11.714748, "volume": 2889354.0}, {"date": "2018-07-16", "close": 11.60736281, "volume": 3540074.0}, {"date": "2018-07-17", "close": 11.65617426, "volume": 1684443.0}, {"date": "2018-07-18", "close": 11.69522342, "volume": 3131161.0}, {"date": "2018-07-19", "close": 11.63664968, "volume": 3734175.0}, {"date": "2018-07-20", "close": 11.68546113, "volume": 1889996.0}, {"date": "2018-07-23", "close": 11.55855136, "volume": 2496083.0}, {"date": "2018-07-24", "close": 11.50973991, "volume": 2346817.0}, {"date": "2018-07-25", "close": 11.40235472, "volume": 3660800.0}, {"date": "2018-07-26", "close": 11.39259243, "volume": 4558668.0}, {"date": "2018-07-27", "close": 11.50973991, "volume": 2988300.0}, {"date": "2018-07-30", "close": 11.4218793, "volume": 2643690.0}, {"date": "2018-07-31", "close": 11.4218793, "volume": 3994910.0}, {"date": "2018-08-01", "close": 11.38283014, "volume": 3813424.0}, {"date": "2018-08-02", "close": 11.39259243, "volume": 2972944.0}, {"date": "2018-08-03", "close": 11.49021533, "volume": 3928136.0}, {"date": "2018-08-06", "close": 11.6171251, "volume": 2428757.0}, {"date": "2018-08-07", "close": 11.73427258, "volume": 6269996.0}, {"date": "2018-08-08", "close": 11.66593655, "volume": 4658950.0}, {"date": "2018-08-09", "close": 11.714748, "volume": 3741253.0}, {"date": "2018-08-10", "close": 11.6171251, "volume": 2755544.0}, {"date": "2018-08-13", "close": 11.56831365, "volume": 2997071.0}, {"date": "2018-08-14", "close": 11.57807594, "volume": 4769603.0}, {"date": "2018-08-15", "close": 11.63664968, "volume": 4557581.0}, {"date": "2018-08-16", "close": 11.6171251, "volume": 3314571.0}, {"date": "2018-08-17", "close": 11.59760052, "volume": 2792276.0}, {"date": "2018-08-20", "close": 11.6171251, "volume": 3210091.0}, {"date": "2018-08-21", "close": 11.59760052, "volume": 2043242.0}, {"date": "2018-08-22", "close": 11.55855136, "volume": 2839681.0}, {"date": "2018-08-23", "close": 11.44140388, "volume": 3642371.0}, {"date": "2018-08-24", "close": 11.41211701, "volume": 5196255.0}, {"date": "2018-08-27", "close": 11.5195022, "volume": 2443112.0}, {"date": "2018-08-28", "close": 11.6171251, "volume": 4803044.0}, {"date": "2018-08-29", "close": 11.6171251, "volume": 6120054.0}, {"date": "2018-08-30", "close": 11.77332174, "volume": 7483777.0}, {"date": "2018-09-05", "close": 11.533471, "volume": 14679603.0}, {"date": "2018-09-06", "close": 11.335131, "volume": 9022789.0}, {"date": "2018-09-07", "close": 11.345048, "volume": 8037457.0}, {"date": "2018-09-10", "close": 11.235961, "volume": 3983771.0}, {"date": "2018-09-11", "close": 11.245878, "volume": 9006150.0}, {"date": "2018-09-12", "close": 11.20621, "volume": 4405185.0}, {"date": "2018-09-13", "close": 11.027704, "volume": 4365442.0}, {"date": "2018-09-14", "close": 11.146708, "volume": 5925177.0}, {"date": "2018-09-17", "close": 11.245878, "volume": 3772923.0}, {"date": "2018-09-18", "close": 11.384716, "volume": 5016907.0}, {"date": "2018-09-19", "close": 11.295463, "volume": 8868070.0}, {"date": "2018-09-20", "close": 11.037621, "volume": 7069071.0}, {"date": "2018-09-21", "close": 11.146708, "volume": 11606007.0}, {"date": "2018-09-24", "close": 11.196293, "volume": 4622600.0}, {"date": "2018-09-25", "close": 11.126874, "volume": 5446763.0}, {"date": "2018-09-26", "close": 11.10704, "volume": 3966047.0}, {"date": "2018-09-27", "close": 11.027704, "volume": 7263550.0}, {"date": "2018-09-28", "close": 11.126874, "volume": 7411789.0}, {"date": "2018-10-01", "close": 11.126874, "volume": 1944015.0}, {"date": "2018-10-02", "close": 11.037621, "volume": 5271090.0}, {"date": "2018-10-03", "close": 11.10704, "volume": 3926961.0}, {"date": "2018-10-04", "close": 10.888866, "volume": 6364048.0}, {"date": "2018-10-05", "close": 11.027704, "volume": 5760478.0}, {"date": "2018-10-08", "close": 10.928534, "volume": 3186689.0}, {"date": "2018-10-09", "close": 10.869032, "volume": 5408007.0}, {"date": "2018-10-10", "close": 10.859115, "volume": 4540185.0}, {"date": "2018-10-11", "close": 10.80953, "volume": 11217267.0}, {"date": "2018-10-12", "close": 10.640941, "volume": 8878234.0}, {"date": "2018-10-15", "close": 10.690526, "volume": 5138323.0}, {"date": "2018-10-16", "close": 10.680609, "volume": 4955424.0}, {"date": "2018-10-17", "close": 10.839281, "volume": 3471886.0}, {"date": "2018-10-18", "close": 10.898783, "volume": 5383309.0}, {"date": "2018-10-19", "close": 10.958285, "volume": 4553840.0}, {"date": "2018-10-22", "close": 10.958285, "volume": 5650489.0}, {"date": "2018-10-23", "close": 11.027704, "volume": 4099727.0}, {"date": "2018-10-24", "close": 11.126874, "volume": 5278111.0}, {"date": "2018-10-25", "close": 11.027704, "volume": 5268654.0}, {"date": "2018-10-26", "close": 11.156625, "volume": 8407587.0}, {"date": "2018-10-29", "close": 11.166542, "volume": 5434650.0}, {"date": "2018-10-30", "close": 11.196293, "volume": 3422761.0}, {"date": "2018-10-31", "close": 11.245878, "volume": 4460742.0}, {"date": "2018-11-01", "close": 11.126874, "volume": 5883134.0}, {"date": "2018-11-02", "close": 11.166542, "volume": 4145657.0}, {"date": "2018-11-05", "close": 11.037621, "volume": 4934156.0}, {"date": "2018-11-06", "close": 11.196293, "volume": 2625219.0}, {"date": "2018-11-07", "close": 11.20621, "volume": 4282035.0}, {"date": "2018-11-08", "close": 11.275629, "volume": 3377453.0}, {"date": "2018-11-09", "close": 11.354965, "volume": 2805347.0}, {"date": "2018-11-12", "close": 11.493803, "volume": 3771860.0}, {"date": "2018-11-13", "close": 11.483886, "volume": 5194498.0}, {"date": "2018-11-14", "close": 11.464052, "volume": 5730989.0}, {"date": "2018-11-15", "close": 11.483886, "volume": 6081961.0}, {"date": "2018-11-16", "close": 11.364882, "volume": 4144045.0}, {"date": "2018-11-19", "close": 11.325214, "volume": 3758541.0}, {"date": "2018-11-20", "close": 11.345048, "volume": 4885822.0}, {"date": "2018-11-21", "close": 11.285546, "volume": 4691717.0}, {"date": "2018-11-22", "close": 11.245878, "volume": 3844985.0}, {"date": "2018-11-23", "close": 11.315297, "volume": 2067740.0}, {"date": "2018-11-26", "close": 11.40455, "volume": 7187286.0}, {"date": "2018-11-27", "close": 11.50372, "volume": 3687835.0}, {"date": "2018-11-28", "close": 11.424384, "volume": 3638135.0}, {"date": "2018-11-29", "close": 11.394633, "volume": 9949162.0}, {"date": "2018-11-30", "close": 11.295463, "volume": 7566066.0}, {"date": "2018-12-03", "close": 11.315297, "volume": 3083277.0}, {"date": "2018-12-04", "close": 11.434301, "volume": 4227913.0}, {"date": "2018-12-05", "close": 11.513637, "volume": 6185426.0}, {"date": "2018-12-06", "close": 11.652475, "volume": 7013315.0}, {"date": "2018-12-07", "close": 11.761562, "volume": 5997274.0}, {"date": "2018-12-10", "close": 11.672309, "volume": 5290774.0}, {"date": "2018-12-11", "close": 11.761562, "volume": 3559258.0}, {"date": "2018-12-12", "close": 11.830981, "volume": 4802977.0}, {"date": "2018-12-13", "close": 11.811147, "volume": 5268578.0}, {"date": "2018-12-14", "close": 11.791313, "volume": 4642327.0}, {"date": "2018-12-17", "close": 11.860732, "volume": 4576152.0}, {"date": "2018-12-18", "close": 11.761562, "volume": 5956873.0}, {"date": "2018-12-19", "close": 11.80123, "volume": 4337759.0}, {"date": "2018-12-20", "close": 11.60289, "volume": 10791799.0}, {"date": "2018-12-21", "close": 11.592973, "volume": 11462450.0}, {"date": "2018-12-24", "close": 11.543388, "volume": 1815858.0}, {"date": "2018-12-27", "close": 11.771479, "volume": 4250252.0}, {"date": "2018-12-28", "close": 11.652475, "volume": 3556337.0}, {"date": "2018-12-31", "close": 11.553305, "volume": 2224703.0}, {"date": "2019-01-02", "close": 11.454135, "volume": 3453562.0}, {"date": "2019-01-03", "close": 11.493803, "volume": 4275095.0}, {"date": "2019-01-04", "close": 11.50372, "volume": 3481897.0}, {"date": "2019-01-07", "close": 11.493803, "volume": 2801923.0}, {"date": "2019-01-08", "close": 11.473969, "volume": 4529994.0}, {"date": "2019-01-09", "close": 11.573139, "volume": 3441562.0}, {"date": "2019-01-10", "close": 11.741728, "volume": 5499559.0}, {"date": "2019-01-11", "close": 11.682226, "volume": 3211596.0}, {"date": "2019-01-14", "close": 11.711977, "volume": 3763943.0}, {"date": "2019-01-15", "close": 11.682226, "volume": 4550117.0}, {"date": "2019-01-16", "close": 11.811147, "volume": 5247196.0}, {"date": "2019-01-17", "close": 11.751645, "volume": 3302702.0}, {"date": "2019-01-18", "close": 11.761562, "volume": 3785862.0}, {"date": "2019-01-21", "close": 11.791313, "volume": 2586348.0}, {"date": "2019-01-22", "close": 11.791313, "volume": 2367309.0}, {"date": "2019-01-23", "close": 11.850815, "volume": 3586839.0}, {"date": "2019-01-24", "close": 11.890483, "volume": 5455605.0}, {"date": "2019-01-25", "close": 11.99957, "volume": 6066603.0}, {"date": "2019-01-29", "close": 11.940068, "volume": 5142764.0}, {"date": "2019-01-30", "close": 11.959902, "volume": 2834863.0}, {"date": "2019-01-31", "close": 12.068989, "volume": 5179236.0}, {"date": "2019-02-01", "close": 12.108657, "volume": 3192604.0}, {"date": "2019-02-04", "close": 12.039238, "volume": 3597507.0}, {"date": "2019-02-05", "close": 11.940068, "volume": 6029805.0}, {"date": "2019-02-06", "close": 12.138408, "volume": 4742936.0}, {"date": "2019-02-07", "close": 12.257412, "volume": 3734161.0}, {"date": "2019-02-08", "close": 12.316914, "volume": 3790501.0}, {"date": "2019-02-11", "close": 12.356582, "volume": 2639554.0}, {"date": "2019-02-12", "close": 12.118574, "volume": 8772746.0}, {"date": "2019-02-13", "close": 12.059072, "volume": 5631249.0}, {"date": "2019-02-14", "close": 12.088823, "volume": 5494017.0}, {"date": "2019-02-15", "close": 12.078906, "volume": 5149140.0}, {"date": "2019-02-18", "close": 12.078906, "volume": 3425407.0}, {"date": "2019-02-19", "close": 12.138408, "volume": 4023117.0}, {"date": "2019-02-20", "close": 12.158242, "volume": 4719800.0}, {"date": "2019-02-21", "close": 12.29708, "volume": 5898709.0}, {"date": "2019-02-22", "close": 12.445835, "volume": 15879276.0}, {"date": "2019-02-25", "close": 12.39625, "volume": 4119577.0}, {"date": "2019-02-26", "close": 12.386333, "volume": 3815502.0}, {"date": "2019-02-27", "close": 12.306997, "volume": 4246885.0}, {"date": "2019-02-28", "close": 12.366499, "volume": 8919290.0}, {"date": "2019-03-01", "close": 12.376416, "volume": 6673401.0}, {"date": "2019-03-04", "close": 12.39625, "volume": 3497645.0}, {"date": "2019-03-05", "close": 12.306997, "volume": 8093724.0}, {"date": "2019-03-06", "close": 12.376416, "volume": 4082314.0}, {"date": "2019-03-07", "close": 12.386333, "volume": 7437672.0}, {"date": "2019-03-08", "close": 12.426001, "volume": 5162214.0}, {"date": "2019-03-11", "close": 12.416084, "volume": 2821228.0}, {"date": "2019-03-12", "close": 12.356582, "volume": 5105681.0}, {"date": "2019-03-13", "close": 12.366499, "volume": 4871207.0}, {"date": "2019-03-14", "close": 12.455752, "volume": 2837664.0}, {"date": "2019-03-15", "close": 12.545005, "volume": 9386262.0}, {"date": "2019-03-18", "close": 12.604507, "volume": 4910008.0}, {"date": "2019-03-19", "close": 12.644175, "volume": 4494415.0}, {"date": "2019-03-20", "close": 12.673926, "volume": 4771748.0}, {"date": "2019-03-21", "close": 12.683843, "volume": 12219954.0}, {"date": "2019-03-22", "close": 12.753262, "volume": 4033807.0}, {"date": "2019-03-25", "close": 12.783013, "volume": 4440224.0}, {"date": "2019-03-26", "close": 12.971436, "volume": 5203423.0}, {"date": "2019-03-27", "close": 12.981353, "volume": 6900405.0}, {"date": "2019-03-28", "close": 13.100357, "volume": 7954457.0}, {"date": "2019-03-29", "close": 13.09044, "volume": 15813025.0}, {"date": "2019-04-01", "close": 13.001187, "volume": 4103993.0}, {"date": "2019-04-02", "close": 13.080523, "volume": 5354173.0}, {"date": "2019-04-03", "close": 13.249112, "volume": 5634339.0}, {"date": "2019-04-04", "close": 13.040855, "volume": 8212719.0}, {"date": "2019-04-05", "close": 12.921851, "volume": 4759406.0}, {"date": "2019-04-08", "close": 13.040855, "volume": 3176181.0}, {"date": "2019-04-09", "close": 13.050772, "volume": 3187698.0}, {"date": "2019-04-10", "close": 13.159859, "volume": 3468517.0}, {"date": "2019-04-11", "close": 13.229278, "volume": 5966827.0}, {"date": "2019-04-12", "close": 13.318531, "volume": 3311858.0}, {"date": "2019-04-15", "close": 13.249112, "volume": 4231910.0}, {"date": "2019-04-16", "close": 13.209444, "volume": 4373054.0}, {"date": "2019-04-17", "close": 13.030938, "volume": 7786182.0}, {"date": "2019-04-18", "close": 13.080523, "volume": 4321222.0}, {"date": "2019-04-23", "close": 13.249112, "volume": 4566502.0}, {"date": "2019-04-24", "close": 13.536705, "volume": 7778916.0}, {"date": "2019-04-26", "close": 13.616041, "volume": 5550215.0}, {"date": "2019-04-29", "close": 13.506954, "volume": 2325309.0}, {"date": "2019-04-30", "close": 13.328448, "volume": 5883444.0}, {"date": "2019-05-01", "close": 13.378033, "volume": 2793538.0}, {"date": "2019-05-02", "close": 13.447452, "volume": 2950371.0}, {"date": "2019-05-03", "close": 13.437535, "volume": 2863679.0}, {"date": "2019-05-06", "close": 13.417701, "volume": 3462673.0}, {"date": "2019-05-07", "close": 13.368116, "volume": 4152655.0}, {"date": "2019-05-08", "close": 13.278863, "volume": 3629902.0}, {"date": "2019-05-09", "close": 13.328448, "volume": 5268248.0}, {"date": "2019-05-10", "close": 13.467286, "volume": 4441689.0}, {"date": "2019-05-13", "close": 13.705294, "volume": 5782242.0}, {"date": "2019-05-14", "close": 13.576373, "volume": 3999241.0}, {"date": "2019-05-15", "close": 13.566456, "volume": 2922206.0}, {"date": "2019-05-16", "close": 13.725128, "volume": 3407852.0}, {"date": "2019-05-17", "close": 13.834215, "volume": 4368048.0}, {"date": "2019-05-20", "close": 13.645792, "volume": 3555163.0}, {"date": "2019-05-21", "close": 13.625958, "volume": 4462388.0}, {"date": "2019-05-22", "close": 13.665626, "volume": 4339532.0}, {"date": "2019-05-23", "close": 13.744962, "volume": 3851934.0}, {"date": "2019-05-24", "close": 13.68546, "volume": 4524677.0}, {"date": "2019-05-27", "close": 13.735045, "volume": 2689735.0}, {"date": "2019-05-28", "close": 13.834215, "volume": 9098237.0}, {"date": "2019-05-29", "close": 13.58629, "volume": 4737694.0}, {"date": "2019-05-30", "close": 13.576373, "volume": 3527606.0}, {"date": "2019-05-31", "close": 13.814381, "volume": 6554087.0}, {"date": "2019-06-03", "close": 13.913551, "volume": 4065485.0}, {"date": "2019-06-04", "close": 14.18131, "volume": 6957308.0}, {"date": "2019-06-05", "close": 14.201144, "volume": 14620640.0}, {"date": "2019-06-06", "close": 14.111891, "volume": 6264901.0}, {"date": "2019-06-07", "close": 14.141642, "volume": 5457933.0}, {"date": "2019-06-11", "close": 14.558156, "volume": 6537749.0}, {"date": "2019-06-12", "close": 14.429235, "volume": 10447029.0}, {"date": "2019-06-13", "close": 14.548239, "volume": 7105630.0}, {"date": "2019-06-14", "close": 14.389567, "volume": 5536143.0}, {"date": "2019-06-17", "close": 14.439152, "volume": 3977426.0}, {"date": "2019-06-18", "close": 14.607741, "volume": 7388725.0}, {"date": "2019-06-19", "close": 14.825915, "volume": 5836247.0}, {"date": "2019-06-20", "close": 15.212678, "volume": 9370231.0}, {"date": "2019-06-21", "close": 15.133342, "volume": 8137073.0}, {"date": "2019-06-24", "close": 15.123425, "volume": 3038975.0}, {"date": "2019-06-25", "close": 15.063923, "volume": 2695431.0}, {"date": "2019-06-26", "close": 15.163093, "volume": 5828569.0}, {"date": "2019-06-27", "close": 14.845749, "volume": 11747372.0}, {"date": "2019-06-28", "close": 14.617658, "volume": 7323586.0}, {"date": "2019-07-01", "close": 14.57799, "volume": 6137698.0}, {"date": "2019-07-02", "close": 14.548239, "volume": 3462748.0}, {"date": "2019-07-03", "close": 14.935002, "volume": 4788094.0}, {"date": "2019-07-04", "close": 15.004421, "volume": 4263981.0}, {"date": "2019-07-05", "close": 15.192844, "volume": 7442683.0}, {"date": "2019-07-08", "close": 14.994504, "volume": 4420955.0}, {"date": "2019-07-09", "close": 15.054006, "volume": 6412154.0}, {"date": "2019-07-10", "close": 15.252346, "volume": 6304945.0}, {"date": "2019-07-11", "close": 15.282097, "volume": 4584250.0}, {"date": "2019-07-12", "close": 15.123425, "volume": 3823196.0}, {"date": "2019-07-15", "close": 14.796164, "volume": 3305722.0}, {"date": "2019-07-16", "close": 14.726745, "volume": 4440982.0}, {"date": "2019-07-17", "close": 14.8755, "volume": 2993483.0}, {"date": "2019-07-18", "close": 14.865583, "volume": 2140950.0}, {"date": "2019-07-19", "close": 14.964753, "volume": 2579487.0}, {"date": "2019-07-22", "close": 14.895334, "volume": 2187785.0}, {"date": "2019-07-23", "close": 14.944919, "volume": 6363959.0}, {"date": "2019-07-24", "close": 15.143259, "volume": 8584042.0}, {"date": "2019-07-25", "close": 15.361433, "volume": 10495984.0}, {"date": "2019-07-26", "close": 15.27218, "volume": 8807909.0}, {"date": "2019-07-29", "close": 15.430852, "volume": 5129465.0}, {"date": "2019-07-30", "close": 15.47052, "volume": 4702705.0}, {"date": "2019-07-31", "close": 15.420935, "volume": 7275205.0}, {"date": "2019-08-01", "close": 15.629192, "volume": 4817569.0}, {"date": "2019-08-02", "close": 15.906868, "volume": 11101288.0}, {"date": "2019-08-05", "close": 15.490354, "volume": 3875767.0}, {"date": "2019-08-06", "close": 15.103591, "volume": 5344899.0}, {"date": "2019-08-08", "close": 15.063923, "volume": 10382840.0}, {"date": "2019-08-09", "close": 14.994504, "volume": 14708642.0}, {"date": "2019-08-12", "close": 15.024255, "volume": 4097490.0}, {"date": "2019-08-13", "close": 14.994504, "volume": 18391137.0}, {"date": "2019-08-14", "close": 14.964753, "volume": 4547621.0}, {"date": "2019-08-15", "close": 14.667243, "volume": 5785429.0}, {"date": "2019-08-16", "close": 14.647409, "volume": 5165831.0}, {"date": "2019-08-19", "close": 14.726745, "volume": 3470780.0}, {"date": "2019-08-20", "close": 14.8755, "volume": 8255701.0}, {"date": "2019-08-21", "close": 14.815998, "volume": 5633901.0}, {"date": "2019-08-22", "close": 14.796164, "volume": 4419210.0}, {"date": "2019-08-23", "close": 14.845749, "volume": 5840685.0}, {"date": "2019-08-26", "close": 14.806081, "volume": 2862873.0}, {"date": "2019-08-27", "close": 14.77633, "volume": 4673324.0}, {"date": "2019-08-28", "close": 14.845749, "volume": 3169550.0}, {"date": "2019-08-29", "close": 14.756496, "volume": 5293799.0}, {"date": "2019-08-30", "close": 14.825915, "volume": 6316469.0}, {"date": "2019-09-02", "close": 14.756496, "volume": 2319603.0}, {"date": "2019-09-03", "close": 14.786247, "volume": 2356110.0}, {"date": "2019-09-04", "close": 14.786247, "volume": 4261961.0}, {"date": "2019-09-05", "close": 14.925085, "volume": 5924248.0}, {"date": "2019-09-06", "close": 14.786247, "volume": 7121686.0}, {"date": "2019-09-09", "close": 14.716828, "volume": 2694746.0}, {"date": "2019-09-10", "close": 14.320148, "volume": 5872539.0}, {"date": "2019-09-11", "close": 14.052389, "volume": 6623995.0}, {"date": "2019-09-12", "close": 14.121808, "volume": 4947311.0}, {"date": "2019-09-13", "close": 14.399484, "volume": 4730768.0}, {"date": "2019-09-16", "close": 14.062306, "volume": 6376094.0}, {"date": "2019-09-17", "close": 14.310231, "volume": 7637542.0}, {"date": "2019-09-18", "close": 14.439152, "volume": 7989518.0}, {"date": "2019-09-19", "close": 14.647409, "volume": 9830229.0}, {"date": "2019-09-20", "close": 14.67716, "volume": 9186069.0}, {"date": "2019-09-23", "close": 14.627575, "volume": 15700197.0}, {"date": "2019-09-24", "close": 14.57799, "volume": 9626613.0}, {"date": "2019-09-25", "close": 14.558156, "volume": 4370346.0}, {"date": "2019-09-26", "close": 14.508571, "volume": 3704626.0}, {"date": "2019-09-27", "close": 14.617658, "volume": 18358392.0}, {"date": "2019-09-30", "close": 14.568073, "volume": 8109425.0}, {"date": "2019-10-01", "close": 14.855666, "volume": 4828232.0}, {"date": "2019-10-02", "close": 14.657326, "volume": 4073249.0}, {"date": "2019-10-03", "close": 14.419318, "volume": 7362885.0}, {"date": "2019-10-04", "close": 14.409401, "volume": 8091257.0}, {"date": "2019-10-07", "close": 14.568073, "volume": 2155328.0}, {"date": "2019-10-08", "close": 14.835832, "volume": 4001852.0}, {"date": "2019-10-09", "close": 14.8755, "volume": 3578789.0}, {"date": "2019-10-10", "close": 14.815998, "volume": 5699820.0}, {"date": "2019-10-11", "close": 14.47882, "volume": 5835494.0}, {"date": "2019-10-14", "close": 14.37965, "volume": 3929176.0}, {"date": "2019-10-15", "close": 14.538322, "volume": 6061098.0}, {"date": "2019-10-16", "close": 14.766413, "volume": 3505694.0}, {"date": "2019-10-17", "close": 14.607741, "volume": 5212049.0}, {"date": "2019-10-18", "close": 14.320148, "volume": 4236452.0}, {"date": "2019-10-21", "close": 14.359816, "volume": 3661315.0}, {"date": "2019-10-22", "close": 14.349899, "volume": 4156845.0}, {"date": "2019-10-23", "close": 14.458986, "volume": 5945607.0}, {"date": "2019-10-24", "close": 14.637492, "volume": 3929855.0}, {"date": "2019-10-25", "close": 14.587907, "volume": 3388371.0}, {"date": "2019-10-28", "close": 14.756496, "volume": 11088465.0}, {"date": "2019-10-29", "close": 14.587907, "volume": 3639625.0}, {"date": "2019-10-30", "close": 14.568073, "volume": 3623096.0}, {"date": "2019-10-31", "close": 14.716828, "volume": 3767726.0}, {"date": "2019-11-01", "close": 15.004421, "volume": 5713584.0}, {"date": "2019-11-04", "close": 15.024255, "volume": 4585909.0}, {"date": "2019-11-05", "close": 14.97467, "volume": 3293821.0}, {"date": "2019-11-06", "close": 14.627575, "volume": 5867675.0}, {"date": "2019-11-07", "close": 14.77633, "volume": 4679707.0}, {"date": "2019-11-08", "close": 14.597824, "volume": 6067431.0}, {"date": "2019-11-11", "close": 14.815998, "volume": 4622702.0}, {"date": "2019-11-12", "close": 14.835832, "volume": 3570652.0}, {"date": "2019-11-13", "close": 14.786247, "volume": 3564654.0}, {"date": "2019-11-14", "close": 14.885417, "volume": 4971200.0}, {"date": "2019-11-15", "close": 15.004421, "volume": 3711671.0}, {"date": "2019-11-18", "close": 15.004421, "volume": 2506766.0}, {"date": "2019-11-19", "close": 15.212678, "volume": 4260740.0}, {"date": "2019-11-20", "close": 14.915168, "volume": 6237086.0}, {"date": "2019-11-21", "close": 14.756496, "volume": 4654888.0}, {"date": "2019-11-22", "close": 14.944919, "volume": 3215299.0}, {"date": "2019-11-25", "close": 15.014338, "volume": 3159709.0}, {"date": "2019-11-26", "close": 15.163093, "volume": 6928082.0}, {"date": "2019-11-27", "close": 15.301931, "volume": 4146380.0}, {"date": "2019-11-28", "close": 15.252346, "volume": 2572287.0}, {"date": "2019-11-29", "close": 15.222595, "volume": 3737868.0}, {"date": "2019-12-02", "close": 15.182927, "volume": 5527404.0}, {"date": "2019-12-03", "close": 14.915168, "volume": 4812772.0}, {"date": "2019-12-04", "close": 14.647409, "volume": 4881975.0}, {"date": "2019-12-05", "close": 14.825915, "volume": 4471958.0}, {"date": "2019-12-06", "close": 14.964753, "volume": 2626095.0}, {"date": "2019-12-09", "close": 15.083757, "volume": 3385011.0}, {"date": "2019-12-10", "close": 14.935002, "volume": 2691631.0}, {"date": "2019-12-11", "close": 15.232512, "volume": 5085996.0}, {"date": "2019-12-12", "close": 15.222595, "volume": 4255676.0}, {"date": "2019-12-13", "close": 15.024255, "volume": 5883030.0}, {"date": "2019-12-16", "close": 15.262263, "volume": 5303816.0}, {"date": "2019-12-17", "close": 15.103591, "volume": 4750884.0}, {"date": "2019-12-18", "close": 15.27218, "volume": 6291974.0}, {"date": "2019-12-19", "close": 15.430852, "volume": 14097110.0}, {"date": "2019-12-20", "close": 15.460603, "volume": 8769891.0}, {"date": "2019-12-23", "close": 15.351516, "volume": 3358652.0}, {"date": "2019-12-24", "close": 15.450686, "volume": 1563153.0}, {"date": "2019-12-27", "close": 15.480437, "volume": 1971926.0}, {"date": "2019-12-30", "close": 15.07384, "volume": 2942332.0}, {"date": "2019-12-31", "close": 14.786247, "volume": 4273775.0}, {"date": "2020-01-02", "close": 14.77633, "volume": 1996961.0}, {"date": "2020-01-03", "close": 14.806081, "volume": 2771619.0}, {"date": "2020-01-06", "close": 14.746579, "volume": 4544885.0}, {"date": "2020-01-07", "close": 14.97467, "volume": 3812346.0}, {"date": "2020-01-08", "close": 15.054006, "volume": 5047899.0}, {"date": "2020-01-09", "close": 15.212678, "volume": 6035709.0}, {"date": "2020-01-10", "close": 15.282097, "volume": 4257547.0}, {"date": "2020-01-13", "close": 15.361433, "volume": 2445150.0}, {"date": "2020-01-14", "close": 15.500271, "volume": 3172704.0}, {"date": "2020-01-15", "close": 15.599441, "volume": 3503721.0}, {"date": "2020-01-16", "close": 15.500271, "volume": 4242626.0}, {"date": "2020-01-17", "close": 15.639109, "volume": 2681373.0}, {"date": "2020-01-20", "close": 15.589524, "volume": 2725460.0}, {"date": "2020-01-21", "close": 15.619275, "volume": 3945224.0}, {"date": "2020-01-22", "close": 15.718445, "volume": 4863136.0}, {"date": "2020-01-23", "close": 15.658943, "volume": 3621746.0}, {"date": "2020-01-24", "close": 15.758113, "volume": 2797580.0}, {"date": "2020-01-28", "close": 15.797781, "volume": 3686597.0}, {"date": "2020-01-29", "close": 15.827532, "volume": 9244093.0}, {"date": "2020-01-30", "close": 15.629192, "volume": 4943573.0}, {"date": "2020-01-31", "close": 15.56969, "volume": 6799331.0}, {"date": "2020-02-03", "close": 15.629192, "volume": 3908955.0}, {"date": "2020-02-04", "close": 15.797781, "volume": 4372011.0}, {"date": "2020-02-05", "close": 15.877117, "volume": 2766688.0}, {"date": "2020-02-06", "close": 15.887034, "volume": 4468234.0}, {"date": "2020-02-07", "close": 15.936619, "volume": 6502799.0}, {"date": "2020-02-10", "close": 15.96637, "volume": 2884611.0}, {"date": "2020-02-11", "close": 16.194461, "volume": 4116014.0}, {"date": "2020-02-12", "close": 15.906868, "volume": 4913435.0}, {"date": "2020-02-13", "close": 16.045706, "volume": 4259298.0}, {"date": "2020-02-14", "close": 16.234129, "volume": 7685955.0}, {"date": "2020-02-17", "close": 16.045706, "volume": 1967820.0}, {"date": "2020-02-18", "close": 16.025872, "volume": 3517539.0}, {"date": "2020-02-19", "close": 16.204378, "volume": 2356373.0}, {"date": "2020-02-20", "close": 16.125042, "volume": 2867932.0}, {"date": "2020-02-21", "close": 16.125042, "volume": 2490687.0}, {"date": "2020-02-24", "close": 15.936619, "volume": 3155948.0}, {"date": "2020-02-25", "close": 15.639109, "volume": 4730219.0}, {"date": "2020-02-26", "close": 15.282097, "volume": 4767437.0}, {"date": "2020-02-27", "close": 15.153176, "volume": 5334178.0}, {"date": "2020-02-28", "close": 14.726745, "volume": 11205358.0}, {"date": "2020-03-02", "close": 14.815998, "volume": 5611370.0}, {"date": "2020-03-03", "close": 14.984587, "volume": 6053724.0}, {"date": "2020-03-04", "close": 15.192844, "volume": 6532032.0}, {"date": "2020-03-05", "close": 15.192844, "volume": 7937937.0}, {"date": "2020-03-06", "close": 14.984587, "volume": 5602612.0}, {"date": "2020-03-09", "close": 14.538322, "volume": 7600935.0}, {"date": "2020-03-10", "close": 14.429235, "volume": 14784958.0}, {"date": "2020-03-11", "close": 13.973053, "volume": 8386548.0}, {"date": "2020-03-12", "close": 12.535088, "volume": 12713705.0}, {"date": "2020-03-13", "close": 12.911934, "volume": 24845639.0}, {"date": "2020-03-16", "close": 10.80953, "volume": 21697901.0}, {"date": "2020-03-17", "close": 10.720277, "volume": 22253743.0}, {"date": "2020-03-18", "close": 10.264095, "volume": 16262988.0}, {"date": "2020-03-19", "close": 9.956668, "volume": 16290185.0}, {"date": "2020-03-20", "close": 10.41285, "volume": 17603651.0}, {"date": "2020-03-23", "close": 10.145091, "volume": 23034025.0}, {"date": "2020-03-24", "close": 11.087206, "volume": 15275502.0}, {"date": "2020-03-25", "close": 12.326831, "volume": 14457860.0}, {"date": "2020-03-26", "close": 12.654092, "volume": 11346746.0}, {"date": "2020-03-27", "close": 11.741728, "volume": 13523704.0}, {"date": "2020-03-30", "close": 12.049155, "volume": 10840243.0}, {"date": "2020-03-31", "close": 11.940068, "volume": 17608232.0}, {"date": "2020-04-01", "close": 12.148325, "volume": 14331272.0}, {"date": "2020-04-02", "close": 11.751645, "volume": 11394729.0}, {"date": "2020-04-03", "close": 11.00787, "volume": 8620189.0}, {"date": "2020-04-06", "close": 11.067372, "volume": 13821079.0}, {"date": "2020-04-07", "close": 11.067372, "volume": 12865034.0}, {"date": "2020-04-08", "close": 10.958285, "volume": 12254575.0}, {"date": "2020-04-09", "close": 12.178076, "volume": 11693636.0}, {"date": "2020-04-14", "close": 12.802847, "volume": 13442769.0}, {"date": "2020-04-15", "close": 12.773096, "volume": 8483287.0}, {"date": "2020-04-16", "close": 12.247495, "volume": 11816788.0}, {"date": "2020-04-17", "close": 13.070606, "volume": 7894958.0}, {"date": "2020-04-20", "close": 12.8921, "volume": 7548677.0}, {"date": "2020-04-21", "close": 12.356582, "volume": 11738236.0}, {"date": "2020-04-22", "close": 12.406167, "volume": 6079638.0}, {"date": "2020-04-23", "close": 12.485503, "volume": 6641408.0}, {"date": "2020-04-24", "close": 12.336748, "volume": 5334323.0}, {"date": "2020-04-27", "close": 12.79293, "volume": 3662803.0}, {"date": "2020-04-28", "close": 12.911934, "volume": 6886665.0}, {"date": "2020-04-29", "close": 13.040855, "volume": 6890419.0}, {"date": "2020-04-30", "close": 13.68546, "volume": 10192911.0}, {"date": "2020-05-01", "close": 13.149942, "volume": 6906620.0}, {"date": "2020-05-04", "close": 13.516871, "volume": 5766635.0}, {"date": "2020-05-05", "close": 13.68546, "volume": 5813168.0}, {"date": "2020-05-06", "close": 13.48712, "volume": 24944659.0}, {"date": "2020-05-07", "close": 13.308614, "volume": 5389996.0}, {"date": "2020-05-08", "close": 13.48712, "volume": 5777426.0}, {"date": "2020-05-11", "close": 13.68546, "volume": 5786631.0}, {"date": "2020-05-12", "close": 13.536705, "volume": 6043386.0}, {"date": "2020-05-13", "close": 13.705294, "volume": 4857711.0}, {"date": "2020-05-14", "close": 13.526788, "volume": 6614209.0}, {"date": "2020-05-15", "close": 13.48712, "volume": 5013624.0}, {"date": "2020-05-18", "close": 13.546622, "volume": 3218780.0}, {"date": "2020-05-19", "close": 13.705294, "volume": 4438667.0}, {"date": "2020-05-20", "close": 13.98297, "volume": 3887514.0}, {"date": "2020-05-21", "close": 14.032555, "volume": 5162397.0}, {"date": "2020-05-22", "close": 14.042472, "volume": 2577763.0}, {"date": "2020-05-25", "close": 14.518488, "volume": 5007874.0}, {"date": "2020-05-26", "close": 14.617658, "volume": 7715901.0}, {"date": "2020-05-27", "close": 14.220978, "volume": 7211645.0}, {"date": "2020-05-28", "close": 14.449069, "volume": 9992062.0}, {"date": "2020-05-29", "close": 14.171393, "volume": 16891387.0}, {"date": "2020-06-01", "close": 14.270563, "volume": 5977889.0}, {"date": "2020-06-02", "close": 14.498654, "volume": 5086628.0}, {"date": "2020-06-03", "close": 14.825915, "volume": 5139779.0}, {"date": "2020-06-04", "close": 14.756496, "volume": 7223067.0}, {"date": "2020-06-05", "close": 14.558156, "volume": 5906236.0}, {"date": "2020-06-09", "close": 14.766413, "volume": 6357947.0}, {"date": "2020-06-10", "close": 14.706911, "volume": 4770856.0}, {"date": "2020-06-11", "close": 14.359816, "volume": 5295527.0}, {"date": "2020-06-12", "close": 14.072223, "volume": 5825512.0}, {"date": "2020-06-15", "close": 14.032555, "volume": 6406128.0}, {"date": "2020-06-16", "close": 14.310231, "volume": 5711753.0}, {"date": "2020-06-17", "close": 14.637492, "volume": 6376913.0}, {"date": "2020-06-18", "close": 14.57799, "volume": 8479419.0}, {"date": "2020-06-19", "close": 15.034172, "volume": 15360829.0}, {"date": "2020-06-22", "close": 14.419318, "volume": 4388248.0}, {"date": "2020-06-23", "close": 14.667243, "volume": 4541160.0}, {"date": "2020-06-24", "close": 14.18131, "volume": 6281501.0}, {"date": "2020-06-25", "close": 14.191227, "volume": 6382402.0}, {"date": "2020-06-26", "close": 14.369733, "volume": 7188475.0}, {"date": "2020-06-29", "close": 13.635875, "volume": 5789916.0}, {"date": "2020-06-30", "close": 14.012721, "volume": 15374394.0}, {"date": "2020-07-01", "close": 14.18131, "volume": 3449843.0}, {"date": "2020-07-02", "close": 14.419318, "volume": 3370363.0}, {"date": "2020-07-03", "close": 14.498654, "volume": 3714811.0}, {"date": "2020-07-06", "close": 14.151559, "volume": 3375985.0}, {"date": "2020-07-07", "close": 14.092057, "volume": 4582521.0}, {"date": "2020-07-08", "close": 13.556539, "volume": 5980686.0}, {"date": "2020-07-09", "close": 13.616041, "volume": 4361936.0}, {"date": "2020-07-10", "close": 13.457369, "volume": 4132884.0}, {"date": "2020-07-13", "close": 13.556539, "volume": 4171987.0}, {"date": "2020-07-14", "close": 13.328448, "volume": 5776005.0}, {"date": "2020-07-15", "close": 13.58629, "volume": 6368818.0}, {"date": "2020-07-16", "close": 13.596207, "volume": 5214617.0}, {"date": "2020-07-17", "close": 13.824298, "volume": 5429420.0}, {"date": "2020-07-20", "close": 13.526788, "volume": 2742930.0}, {"date": "2020-07-21", "close": 13.992887, "volume": 4075543.0}, {"date": "2020-07-22", "close": 13.665626, "volume": 3369866.0}, {"date": "2020-07-23", "close": 13.744962, "volume": 3181067.0}, {"date": "2020-07-24", "close": 13.58629, "volume": 2653297.0}, {"date": "2020-07-27", "close": 13.814381, "volume": 3890503.0}, {"date": "2020-07-28", "close": 13.913551, "volume": 4658898.0}, {"date": "2020-07-29", "close": 14.111891, "volume": 5399120.0}, {"date": "2020-07-30", "close": 13.973053, "volume": 3733637.0}, {"date": "2020-07-31", "close": 13.695377, "volume": 6878382.0}, {"date": "2020-08-03", "close": 13.814381, "volume": 4897672.0}, {"date": "2020-08-04", "close": 13.893717, "volume": 5516841.0}, {"date": "2020-08-05", "close": 13.695377, "volume": 3844940.0}, {"date": "2020-08-06", "close": 13.655709, "volume": 3344202.0}, {"date": "2020-08-07", "close": 13.566456, "volume": 2111425.0}, {"date": "2020-08-10", "close": 13.903634, "volume": 7170538.0}, {"date": "2020-08-11", "close": 13.814381, "volume": 4042034.0}, {"date": "2020-08-12", "close": 13.665626, "volume": 5592889.0}, {"date": "2020-08-13", "close": 13.417701, "volume": 5357325.0}, {"date": "2020-08-14", "close": 13.655709, "volume": 4430274.0}, {"date": "2020-08-17", "close": 13.278863, "volume": 4463960.0}, {"date": "2020-08-18", "close": 13.497037, "volume": 5511400.0}, {"date": "2020-08-19", "close": 13.477203, "volume": 3407855.0}, {"date": "2020-08-20", "close": 13.249112, "volume": 4221835.0}, {"date": "2020-08-21", "close": 13.546622, "volume": 4247819.0}, {"date": "2020-08-24", "close": 13.58629, "volume": 3026017.0}, {"date": "2020-08-25", "close": 13.695377, "volume": 4734155.0}, {"date": "2020-08-26", "close": 13.368116, "volume": 4299529.0}, {"date": "2020-08-27", "close": 13.348282, "volume": 4435537.0}, {"date": "2020-08-28", "close": 13.18961, "volume": 5144755.0}, {"date": "2020-08-31", "close": 13.348282, "volume": 4752242.0}, {"date": "2020-09-01", "close": 13.179693, "volume": 4364819.0}, {"date": "2020-09-02", "close": 13.744962, "volume": 5475188.0}, {"date": "2020-09-03", "close": 14.191227, "volume": 6053611.0}, {"date": "2020-09-04", "close": 14.022638, "volume": 8673925.0}, {"date": "2020-09-07", "close": 13.625958, "volume": 6209342.0}, {"date": "2020-09-08", "close": 13.854049, "volume": 3688410.0}, {"date": "2020-09-09", "close": 13.625958, "volume": 6253760.0}, {"date": "2020-09-10", "close": 13.675543, "volume": 4249486.0}, {"date": "2020-09-11", "close": 13.715211, "volume": 3252883.0}, {"date": "2020-09-14", "close": 13.98297, "volume": 3832535.0}, {"date": "2020-09-15", "close": 14.101974, "volume": 6998283.0}, {"date": "2020-09-16", "close": 14.389567, "volume": 7451786.0}, {"date": "2020-09-17", "close": 14.191227, "volume": 6603816.0}, {"date": "2020-09-18", "close": 13.744962, "volume": 14309997.0}, {"date": "2020-09-21", "close": 13.625958, "volume": 4747449.0}, {"date": "2020-09-22", "close": 13.645792, "volume": 3893265.0}, {"date": "2020-09-23", "close": 14.320148, "volume": 7981860.0}, {"date": "2020-09-24", "close": 14.597824, "volume": 4804327.0}, {"date": "2020-09-25", "close": 14.895334, "volume": 10165106.0}, {"date": "2020-09-28", "close": 14.518488, "volume": 4071011.0}, {"date": "2020-09-29", "close": 14.468903, "volume": 3936032.0}, {"date": "2020-09-30", "close": 13.992887, "volume": 11419459.0}, {"date": "2020-10-01", "close": 14.092057, "volume": 4753997.0}, {"date": "2020-10-02", "close": 13.98297, "volume": 3328359.0}, {"date": "2020-10-05", "close": 14.101974, "volume": 2658168.0}, {"date": "2020-10-06", "close": 14.161476, "volume": 3574618.0}, {"date": "2020-10-07", "close": 14.032555, "volume": 4432575.0}, {"date": "2020-10-08", "close": 13.893717, "volume": 5267460.0}, {"date": "2020-10-09", "close": 13.854049, "volume": 3472308.0}, {"date": "2020-10-12", "close": 13.814381, "volume": 3398343.0}, {"date": "2020-10-13", "close": 13.8838, "volume": 5184332.0}, {"date": "2020-10-14", "close": 13.814381, "volume": 4002457.0}, {"date": "2020-10-15", "close": 13.963136, "volume": 4417117.0}, {"date": "2020-10-16", "close": 13.58629, "volume": 5564212.0}, {"date": "2020-10-19", "close": 13.764796, "volume": 2628427.0}, {"date": "2020-10-20", "close": 13.794547, "volume": 4143146.0}, {"date": "2020-10-21", "close": 13.834215, "volume": 3343363.0}, {"date": "2020-10-22", "close": 13.8838, "volume": 5346114.0}, {"date": "2020-10-23", "close": 13.873883, "volume": 4469722.0}, {"date": "2020-10-26", "close": 13.735045, "volume": 4897004.0}, {"date": "2020-10-27", "close": 13.635875, "volume": 3756111.0}, {"date": "2020-10-28", "close": 13.675543, "volume": 4547638.0}, {"date": "2020-10-29", "close": 13.457369, "volume": 4649085.0}, {"date": "2020-10-30", "close": 13.348282, "volume": 8436478.0}, {"date": "2020-11-02", "close": 13.159859, "volume": 3652962.0}, {"date": "2020-11-03", "close": 13.417701, "volume": 5898323.0}, {"date": "2020-11-04", "close": 13.665626, "volume": 2793474.0}, {"date": "2020-11-05", "close": 13.834215, "volume": 4741797.0}, {"date": "2020-11-06", "close": 14.022638, "volume": 4160124.0}, {"date": "2020-11-09", "close": 14.310231, "volume": 5600813.0}, {"date": "2020-11-10", "close": 14.835832, "volume": 8610852.0}, {"date": "2020-11-11", "close": 15.440769, "volume": 8240599.0}, {"date": "2020-11-12", "close": 15.27218, "volume": 6744801.0}, {"date": "2020-11-13", "close": 15.133342, "volume": 5440901.0}, {"date": "2020-11-16", "close": 14.954836, "volume": 96712.0}, {"date": "2020-11-17", "close": 14.67716, "volume": 9526657.0}, {"date": "2020-11-18", "close": 14.905251, "volume": 6437922.0}, {"date": "2020-11-19", "close": 14.885417, "volume": 6922125.0}, {"date": "2020-11-20", "close": 14.845749, "volume": 4187374.0}, {"date": "2020-11-23", "close": 14.647409, "volume": 3248702.0}, {"date": "2020-11-24", "close": 14.528405, "volume": 4069781.0}, {"date": "2020-11-25", "close": 14.330065, "volume": 6039508.0}, {"date": "2020-11-26", "close": 14.121808, "volume": 3938753.0}, {"date": "2020-11-27", "close": 14.042472, "volume": 4277335.0}, {"date": "2020-11-30", "close": 13.903634, "volume": 21209742.0}, {"date": "2020-12-01", "close": 13.893717, "volume": 12288821.0}, {"date": "2020-12-02", "close": 13.913551, "volume": 5376196.0}, {"date": "2020-12-03", "close": 13.744962, "volume": 4916766.0}, {"date": "2020-12-04", "close": 13.774713, "volume": 3390560.0}, {"date": "2020-12-07", "close": 13.754879, "volume": 4019575.0}, {"date": "2020-12-08", "close": 13.854049, "volume": 6574988.0}, {"date": "2020-12-09", "close": 13.8838, "volume": 4667406.0}, {"date": "2020-12-10", "close": 13.715211, "volume": 5036174.0}, {"date": "2020-12-11", "close": 13.526788, "volume": 8628490.0}, {"date": "2020-12-14", "close": 13.635875, "volume": 3913833.0}, {"date": "2020-12-15", "close": 13.78463, "volume": 9516545.0}, {"date": "2020-12-16", "close": 13.98297, "volume": 4267561.0}, {"date": "2020-12-17", "close": 14.151559, "volume": 8207954.0}, {"date": "2020-12-18", "close": 14.032555, "volume": 10223798.0}, {"date": "2020-12-21", "close": 13.8838, "volume": 2842593.0}, {"date": "2020-12-22", "close": 13.754879, "volume": 2569183.0}, {"date": "2020-12-23", "close": 13.814381, "volume": 2873860.0}, {"date": "2020-12-24", "close": 13.963136, "volume": 1440616.0}, {"date": "2020-12-29", "close": 14.032555, "volume": 1642100.0}, {"date": "2020-12-30", "close": 13.695377, "volume": 3114617.0}, {"date": "2020-12-31", "close": 13.546622, "volume": 2398536.0}, {"date": "2021-01-04", "close": 13.596207, "volume": 2009083.0}, {"date": "2021-01-05", "close": 13.378033, "volume": 4066282.0}, {"date": "2021-01-06", "close": 13.209444, "volume": 4682371.0}, {"date": "2021-01-07", "close": 13.159859, "volume": 5553091.0}, {"date": "2021-01-08", "close": 13.219361, "volume": 3274479.0}, {"date": "2021-01-11", "close": 12.971436, "volume": 3921285.0}, {"date": "2021-01-12", "close": 12.842515, "volume": 4926831.0}, {"date": "2021-01-13", "close": 12.624341, "volume": 5222745.0}, {"date": "2021-01-14", "close": 12.812764, "volume": 4539906.0}, {"date": "2021-01-15", "close": 12.733428, "volume": 4571625.0}, {"date": "2021-01-18", "close": 12.683843, "volume": 4046561.0}, {"date": "2021-01-19", "close": 12.832598, "volume": 3457708.0}, {"date": "2021-01-20", "close": 13.368116, "volume": 8990840.0}, {"date": "2021-01-21", "close": 13.497037, "volume": 5276639.0}, {"date": "2021-01-22", "close": 13.28878, "volume": 4202757.0}, {"date": "2021-01-25", "close": 13.021021, "volume": 3341874.0}, {"date": "2021-01-27", "close": 13.110274, "volume": 4967458.0}, {"date": "2021-01-28", "close": 12.951602, "volume": 5314390.0}, {"date": "2021-01-29", "close": 13.130108, "volume": 7220966.0}, {"date": "2021-02-01", "close": 13.130108, "volume": 5661171.0}, {"date": "2021-02-02", "close": 13.576373, "volume": 4038790.0}, {"date": "2021-02-03", "close": 13.447452, "volume": 5085713.0}, {"date": "2021-02-04", "close": 13.149942, "volume": 5099511.0}, {"date": "2021-02-05", "close": 13.576373, "volume": 3827039.0}, {"date": "2021-02-08", "close": 13.417701, "volume": 3667678.0}, {"date": "2021-02-09", "close": 13.199527, "volume": 3592354.0}, {"date": "2021-02-10", "close": 13.249112, "volume": 3177376.0}, {"date": "2021-02-11", "close": 13.159859, "volume": 3814490.0}, {"date": "2021-02-12", "close": 12.941685, "volume": 2659310.0}, {"date": "2021-02-15", "close": 12.703677, "volume": 4204035.0}, {"date": "2021-02-16", "close": 13.259029, "volume": 6676977.0}, {"date": "2021-02-17", "close": 12.733428, "volume": 9517602.0}, {"date": "2021-02-18", "close": 12.515254, "volume": 6893858.0}, {"date": "2021-02-19", "close": 12.664009, "volume": 4547011.0}, {"date": "2021-02-22", "close": 12.564839, "volume": 3273326.0}, {"date": "2021-02-23", "close": 12.783013, "volume": 5868058.0}, {"date": "2021-02-24", "close": 12.822681, "volume": 2528181.0}, {"date": "2021-02-25", "close": 12.535088, "volume": 6197327.0}, {"date": "2021-02-26", "close": 12.69376, "volume": 11712330.0}, {"date": "2021-03-01", "close": 12.842515, "volume": 7461246.0}, {"date": "2021-03-02", "close": 12.862349, "volume": 8551417.0}, {"date": "2021-03-03", "close": 12.921851, "volume": 3699941.0}, {"date": "2021-03-04", "close": 12.644175, "volume": 6799995.0}, {"date": "2021-03-05", "close": 12.435918, "volume": 5196291.0}, {"date": "2021-03-08", "close": 12.316914, "volume": 3558382.0}, {"date": "2021-03-09", "close": 12.59459, "volume": 4825022.0}, {"date": "2021-03-10", "close": 12.703677, "volume": 2633409.0}, {"date": "2021-03-11", "close": 12.852432, "volume": 4967306.0}, {"date": "2021-03-12", "close": 12.99127, "volume": 2701385.0}, {"date": "2021-03-15", "close": 12.902017, "volume": 2582478.0}, {"date": "2021-03-16", "close": 12.99127, "volume": 5036463.0}, {"date": "2021-03-17", "close": 13.080523, "volume": 6487637.0}, {"date": "2021-03-18", "close": 12.802847, "volume": 6844058.0}, {"date": "2021-03-19", "close": 12.455752, "volume": 11138752.0}, {"date": "2021-03-22", "close": 12.535088, "volume": 4424948.0}, {"date": "2021-03-23", "close": 12.634258, "volume": 4269702.0}, {"date": "2021-03-24", "close": 12.723511, "volume": 4325195.0}, {"date": "2021-03-25", "close": 12.783013, "volume": 8112450.0}, {"date": "2021-03-26", "close": 12.624341, "volume": 5685352.0}, {"date": "2021-03-29", "close": 12.842515, "volume": 4184758.0}, {"date": "2021-03-30", "close": 12.872266, "volume": 5149250.0}, {"date": "2021-03-31", "close": 13.209444, "volume": 16690143.0}, {"date": "2021-04-01", "close": 13.149942, "volume": 3942361.0}, {"date": "2021-04-06", "close": 13.526788, "volume": 4219286.0}, {"date": "2021-04-07", "close": 13.536705, "volume": 4274251.0}, {"date": "2021-04-08", "close": 13.526788, "volume": 2880014.0}, {"date": "2021-04-09", "close": 13.556539, "volume": 2286556.0}, {"date": "2021-04-12", "close": 13.556539, "volume": 3093733.0}, {"date": "2021-04-13", "close": 13.477203, "volume": 4013371.0}, {"date": "2021-04-14", "close": 13.705294, "volume": 3855860.0}, {"date": "2021-04-15", "close": 13.68546, "volume": 4376803.0}, {"date": "2021-04-16", "close": 13.764796, "volume": 3558639.0}, {"date": "2021-04-19", "close": 13.854049, "volume": 2474250.0}, {"date": "2021-04-20", "close": 13.873883, "volume": 2933249.0}, {"date": "2021-04-21", "close": 14.032555, "volume": 7200871.0}, {"date": "2021-04-22", "close": 14.201144, "volume": 4367820.0}, {"date": "2021-04-23", "close": 14.092057, "volume": 2518533.0}, {"date": "2021-04-26", "close": 14.022638, "volume": 2943515.0}, {"date": "2021-04-27", "close": 13.78463, "volume": 5190087.0}, {"date": "2021-04-28", "close": 13.774713, "volume": 3376476.0}, {"date": "2021-04-29", "close": 13.923468, "volume": 2716667.0}, {"date": "2021-04-30", "close": 14.052389, "volume": 6553411.0}, {"date": "2021-05-03", "close": 13.913551, "volume": 3136249.0}, {"date": "2021-05-04", "close": 13.893717, "volume": 3957316.0}, {"date": "2021-05-05", "close": 13.933385, "volume": 3352466.0}, {"date": "2021-05-06", "close": 13.98297, "volume": 3611480.0}, {"date": "2021-05-07", "close": 13.8838, "volume": 2969766.0}, {"date": "2021-05-10", "close": 14.220978, "volume": 3226242.0}, {"date": "2021-05-11", "close": 14.18131, "volume": 2744344.0}, {"date": "2021-05-12", "close": 14.042472, "volume": 3191033.0}, {"date": "2021-05-13", "close": 13.695377, "volume": 4717158.0}, {"date": "2021-05-14", "close": 13.8838, "volume": 2987288.0}, {"date": "2021-05-17", "close": 13.98297, "volume": 2151992.0}, {"date": "2021-05-18", "close": 13.814381, "volume": 2329602.0}, {"date": "2021-05-19", "close": 13.447452, "volume": 4174833.0}, {"date": "2021-05-20", "close": 13.68546, "volume": 5368529.0}, {"date": "2021-05-21", "close": 13.725128, "volume": 3641990.0}, {"date": "2021-05-24", "close": 13.735045, "volume": 4196233.0}, {"date": "2021-05-25", "close": 13.814381, "volume": 2539843.0}, {"date": "2021-05-26", "close": 13.68546, "volume": 2600652.0}, {"date": "2021-05-27", "close": 13.546622, "volume": 7980364.0}, {"date": "2021-05-28", "close": 13.78463, "volume": 5447962.0}, {"date": "2021-05-31", "close": 13.764796, "volume": 3408078.0}, {"date": "2021-06-01", "close": 13.68546, "volume": 3165395.0}, {"date": "2021-06-02", "close": 13.8838, "volume": 4326356.0}, {"date": "2021-06-03", "close": 13.963136, "volume": 3695865.0}, {"date": "2021-06-04", "close": 14.151559, "volume": 3806850.0}, {"date": "2021-06-07", "close": 14.240812, "volume": 2414382.0}, {"date": "2021-06-08", "close": 14.260646, "volume": 3678166.0}, {"date": "2021-06-09", "close": 14.300314, "volume": 2573007.0}, {"date": "2021-06-10", "close": 14.330065, "volume": 3447183.0}, {"date": "2021-06-11", "close": 14.201144, "volume": 3091520.0}, {"date": "2021-06-15", "close": 14.439152, "volume": 4864491.0}, {"date": "2021-06-16", "close": 14.508571, "volume": 4921811.0}, {"date": "2021-06-17", "close": 14.637492, "volume": 8536097.0}, {"date": "2021-06-18", "close": 14.806081, "volume": 13133241.0}, {"date": "2021-06-21", "close": 14.587907, "volume": 2397057.0}, {"date": "2021-06-22", "close": 14.716828, "volume": 4021476.0}, {"date": "2021-06-23", "close": 14.488737, "volume": 3759395.0}, {"date": "2021-06-24", "close": 14.389567, "volume": 3039318.0}, {"date": "2021-06-25", "close": 14.419318, "volume": 3265323.0}, {"date": "2021-06-28", "close": 14.330065, "volume": 2177331.0}, {"date": "2021-06-29", "close": 14.092057, "volume": 5395263.0}, {"date": "2021-06-30", "close": 14.111891, "volume": 9910245.0}, {"date": "2021-07-01", "close": 13.992887, "volume": 3580676.0}, {"date": "2021-07-02", "close": 14.171393, "volume": 3423529.0}, {"date": "2021-07-05", "close": 14.389567, "volume": 4413372.0}, {"date": "2021-07-06", "close": 14.339982, "volume": 3333705.0}, {"date": "2021-07-07", "close": 14.330065, "volume": 4557820.0}, {"date": "2021-07-08", "close": 14.419318, "volume": 2971034.0}, {"date": "2021-07-09", "close": 14.300314, "volume": 3908873.0}, {"date": "2021-07-12", "close": 14.290397, "volume": 2006666.0}, {"date": "2021-07-13", "close": 14.47882, "volume": 3546379.0}, {"date": "2021-07-14", "close": 14.637492, "volume": 3468834.0}, {"date": "2021-07-15", "close": 14.488737, "volume": 3406541.0}, {"date": "2021-07-16", "close": 14.369733, "volume": 3991670.0}, {"date": "2021-07-19", "close": 14.18131, "volume": 3521408.0}, {"date": "2021-07-20", "close": 14.191227, "volume": 3292951.0}, {"date": "2021-07-21", "close": 13.98297, "volume": 5393192.0}, {"date": "2021-07-22", "close": 14.211061, "volume": 3843918.0}, {"date": "2021-07-23", "close": 14.220978, "volume": 1764883.0}, {"date": "2021-07-26", "close": 14.18131, "volume": 2414312.0}, {"date": "2021-07-27", "close": 14.141642, "volume": 2550304.0}, {"date": "2021-07-28", "close": 14.022638, "volume": 2369567.0}, {"date": "2021-07-29", "close": 13.992887, "volume": 4513706.0}, {"date": "2021-07-30", "close": 14.18131, "volume": 4832453.0}, {"date": "2021-08-02", "close": 14.300314, "volume": 2986598.0}, {"date": "2021-08-03", "close": 14.151559, "volume": 2876972.0}, {"date": "2021-08-04", "close": 14.131725, "volume": 2931474.0}, {"date": "2021-08-05", "close": 14.111891, "volume": 3037035.0}, {"date": "2021-08-06", "close": 14.191227, "volume": 3148527.0}, {"date": "2021-08-09", "close": 13.913551, "volume": 5434347.0}, {"date": "2021-08-10", "close": 13.526788, "volume": 5855393.0}, {"date": "2021-08-11", "close": 13.308614, "volume": 5889681.0}, {"date": "2021-08-12", "close": 13.378033, "volume": 5529836.0}, {"date": "2021-08-13", "close": 13.368116, "volume": 6266069.0}, {"date": "2021-08-16", "close": 13.556539, "volume": 7950798.0}, {"date": "2021-08-17", "close": 13.427618, "volume": 4037387.0}, {"date": "2021-08-18", "close": 13.705294, "volume": 5207772.0}, {"date": "2021-08-19", "close": 13.844132, "volume": 3924699.0}, {"date": "2021-08-20", "close": 13.913551, "volume": 3021846.0}, {"date": "2021-08-23", "close": 13.873883, "volume": 4420105.0}, {"date": "2021-08-24", "close": 13.854049, "volume": 3248500.0}, {"date": "2021-08-25", "close": 13.953219, "volume": 4836659.0}, {"date": "2021-08-26", "close": 13.863966, "volume": 2788927.0}, {"date": "2021-08-27", "close": 13.963136, "volume": 3399785.0}, {"date": "2021-08-30", "close": 13.943302, "volume": 2553012.0}, {"date": "2021-08-31", "close": 14.092057, "volume": 6170634.0}, {"date": "2021-09-01", "close": 14.151559, "volume": 2978472.0}, {"date": "2021-09-02", "close": 14.240812, "volume": 4092640.0}, {"date": "2021-09-03", "close": 14.201144, "volume": 2403757.0}, {"date": "2021-09-06", "close": 14.240812, "volume": 2645523.0}, {"date": "2021-09-07", "close": 14.211061, "volume": 2056143.0}, {"date": "2021-09-08", "close": 14.37965, "volume": 4579623.0}, {"date": "2021-09-09", "close": 13.963136, "volume": 3901053.0}, {"date": "2021-09-10", "close": 13.863966, "volume": 3158577.0}, {"date": "2021-09-13", "close": 13.68546, "volume": 4315131.0}, {"date": "2021-09-14", "close": 13.705294, "volume": 7456870.0}, {"date": "2021-09-15", "close": 13.764796, "volume": 5333548.0}, {"date": "2021-09-16", "close": 13.933385, "volume": 6396971.0}, {"date": "2021-09-17", "close": 14.062306, "volume": 8349947.0}, {"date": "2021-09-23", "close": 14.0, "volume": 13596656.0}, {"date": "2021-09-24", "close": 14.05, "volume": 7236706.0}, {"date": "2021-09-27", "close": 14.13, "volume": 4834552.0}, {"date": "2021-09-28", "close": 13.85, "volume": 7640606.0}, {"date": "2021-09-29", "close": 13.71, "volume": 8945116.0}, {"date": "2021-09-30", "close": 14.16, "volume": 16291092.0}, {"date": "2021-10-01", "close": 13.93, "volume": 11456832.0}, {"date": "2021-10-04", "close": 14.27, "volume": 2702446.0}, {"date": "2021-10-05", "close": 14.19, "volume": 6777986.0}, {"date": "2021-10-06", "close": 14.05, "volume": 4655089.0}, {"date": "2021-10-07", "close": 14.0, "volume": 4809723.0}, {"date": "2021-10-08", "close": 13.78, "volume": 4742654.0}, {"date": "2021-10-11", "close": 13.79, "volume": 4042648.0}, {"date": "2021-10-12", "close": 13.56, "volume": 5582257.0}, {"date": "2021-10-13", "close": 13.67, "volume": 9278655.0}, {"date": "2021-10-14", "close": 13.69, "volume": 4613034.0}, {"date": "2021-10-15", "close": 13.69, "volume": 3990276.0}, {"date": "2021-10-18", "close": 13.73, "volume": 4892999.0}, {"date": "2021-10-19", "close": 13.61, "volume": 6683628.0}, {"date": "2021-10-20", "close": 13.8, "volume": 4946873.0}, {"date": "2021-10-21", "close": 13.62, "volume": 4281436.0}, {"date": "2021-10-22", "close": 13.75, "volume": 4449294.0}, {"date": "2021-10-25", "close": 13.74, "volume": 4904643.0}, {"date": "2021-10-26", "close": 13.77, "volume": 4413327.0}, {"date": "2021-10-27", "close": 13.75, "volume": 4931365.0}, {"date": "2021-10-28", "close": 13.68, "volume": 3506052.0}, {"date": "2021-10-29", "close": 13.44, "volume": 6046918.0}, {"date": "2021-11-01", "close": 13.65, "volume": 4614045.0}, {"date": "2021-11-02", "close": 13.69, "volume": 2635662.0}, {"date": "2021-11-03", "close": 13.65, "volume": 3837359.0}, {"date": "2021-11-04", "close": 13.68, "volume": 2521825.0}, {"date": "2021-11-05", "close": 13.74, "volume": 4104947.0}, {"date": "2021-11-08", "close": 13.83, "volume": 3721577.0}, {"date": "2021-11-09", "close": 13.68, "volume": 5912657.0}, {"date": "2021-11-10", "close": 13.75, "volume": 3383291.0}, {"date": "2021-11-11", "close": 13.51, "volume": 5048222.0}, {"date": "2021-11-12", "close": 13.47, "volume": 6253703.0}, {"date": "2021-11-15", "close": 13.56, "volume": 3938188.0}, {"date": "2021-11-16", "close": 13.7, "volume": 5385207.0}, {"date": "2021-11-17", "close": 13.71, "volume": 4784674.0}, {"date": "2021-11-18", "close": 13.8, "volume": 2972888.0}, {"date": "2021-11-19", "close": 13.63, "volume": 3558267.0}, {"date": "2021-11-22", "close": 13.65, "volume": 1959193.0}, {"date": "2021-11-23", "close": 13.96, "volume": 3877719.0}, {"date": "2021-11-24", "close": 14.0, "volume": 3036155.0}, {"date": "2021-11-25", "close": 14.07, "volume": 2549570.0}, {"date": "2021-11-26", "close": 13.88, "volume": 7639281.0}, {"date": "2021-11-29", "close": 13.69, "volume": 4006889.0}, {"date": "2021-11-30", "close": 13.66, "volume": 8763100.0}, {"date": "2021-12-01", "close": 13.51, "volume": 4962099.0}, {"date": "2021-12-02", "close": 13.78, "volume": 6408926.0}, {"date": "2021-12-03", "close": 13.7, "volume": 4017692.0}, {"date": "2021-12-06", "close": 13.92, "volume": 4405464.0}, {"date": "2021-12-07", "close": 13.82, "volume": 4741910.0}, {"date": "2021-12-08", "close": 13.98, "volume": 4034881.0}, {"date": "2021-12-09", "close": 13.7, "volume": 4577412.0}, {"date": "2021-12-10", "close": 13.69, "volume": 4063130.0}, {"date": "2021-12-13", "close": 13.64, "volume": 3299563.0}, {"date": "2021-12-14", "close": 13.75, "volume": 3761097.0}, {"date": "2021-12-15", "close": 13.75, "volume": 2584863.0}, {"date": "2021-12-16", "close": 13.66, "volume": 5535242.0}, {"date": "2021-12-17", "close": 13.53, "volume": 10262492.0}, {"date": "2021-12-20", "close": 13.63, "volume": 3216439.0}, {"date": "2021-12-21", "close": 13.72, "volume": 2717019.0}, {"date": "2021-12-22", "close": 13.66, "volume": 3061557.0}, {"date": "2021-12-23", "close": 13.74, "volume": 4412686.0}, {"date": "2021-12-24", "close": 13.77, "volume": 1215105.0}, {"date": "2021-12-29", "close": 13.95, "volume": 2971318.0}, {"date": "2021-12-30", "close": 13.79, "volume": 2581467.0}, {"date": "2021-12-31", "close": 13.82, "volume": 2769771.0}, {"date": "2022-01-04", "close": 13.94, "volume": 3290241.0}, {"date": "2022-01-05", "close": 13.96, "volume": 2738295.0}, {"date": "2022-01-06", "close": 13.52, "volume": 3923118.0}, {"date": "2022-01-07", "close": 13.52, "volume": 2790587.0}, {"date": "2022-01-10", "close": 13.46, "volume": 2716162.0}, {"date": "2022-01-11", "close": 13.43, "volume": 4435698.0}, {"date": "2022-01-12", "close": 13.4, "volume": 3281361.0}, {"date": "2022-01-13", "close": 13.42, "volume": 4029698.0}, {"date": "2022-01-14", "close": 13.3, "volume": 4552225.0}, {"date": "2022-01-17", "close": 13.24, "volume": 2921872.0}, {"date": "2022-01-18", "close": 13.22, "volume": 2741098.0}, {"date": "2022-01-19", "close": 13.02, "volume": 4563665.0}, {"date": "2022-01-20", "close": 12.91, "volume": 5943317.0}, {"date": "2022-01-21", "close": 12.91, "volume": 6506197.0}, {"date": "2022-01-24", "close": 12.84, "volume": 5228355.0}, {"date": "2022-01-25", "close": 12.63, "volume": 7154978.0}, {"date": "2022-01-27", "close": 12.12, "volume": 7603215.0}, {"date": "2022-01-28", "close": 12.55, "volume": 21947563.0}, {"date": "2022-01-31", "close": 12.45, "volume": 7785102.0}, {"date": "2022-02-01", "close": 12.72, "volume": 4930307.0}, {"date": "2022-02-02", "close": 12.82, "volume": 5367698.0}, {"date": "2022-02-03", "close": 12.74, "volume": 4841678.0}, {"date": "2022-02-04", "close": 12.95, "volume": 5464410.0}, {"date": "2022-02-07", "close": 12.85, "volume": 4547275.0}, {"date": "2022-02-08", "close": 12.97, "volume": 5920930.0}, {"date": "2022-02-09", "close": 13.28, "volume": 11071984.0}, {"date": "2022-02-10", "close": 13.24, "volume": 4414443.0}, {"date": "2022-02-11", "close": 12.92, "volume": 5069314.0}, {"date": "2022-02-14", "close": 12.83, "volume": 3791492.0}, {"date": "2022-02-15", "close": 12.77, "volume": 5504662.0}, {"date": "2022-02-16", "close": 12.88, "volume": 5173301.0}, {"date": "2022-02-17", "close": 13.08, "volume": 4826652.0}, {"date": "2022-02-18", "close": 12.91, "volume": 4428669.0}, {"date": "2022-02-21", "close": 12.82, "volume": 3559551.0}, {"date": "2022-02-22", "close": 12.74, "volume": 4024125.0}, {"date": "2022-02-23", "close": 12.75, "volume": 4239958.0}, {"date": "2022-02-24", "close": 12.6, "volume": 6010493.0}, {"date": "2022-02-25", "close": 12.66, "volume": 4811013.0}, {"date": "2022-02-28", "close": 12.69, "volume": 11539026.0}, {"date": "2022-03-01", "close": 12.64, "volume": 4992843.0}, {"date": "2022-03-02", "close": 12.63, "volume": 6273499.0}, {"date": "2022-03-03", "close": 12.58, "volume": 6235099.0}, {"date": "2022-03-04", "close": 12.59, "volume": 6381816.0}, {"date": "2022-03-07", "close": 12.36, "volume": 4771951.0}, {"date": "2022-03-08", "close": 12.39, "volume": 6265117.0}, {"date": "2022-03-09", "close": 12.5, "volume": 5259022.0}, {"date": "2022-03-10", "close": 12.81, "volume": 4991187.0}, {"date": "2022-03-11", "close": 12.73, "volume": 5726697.0}, {"date": "2022-03-14", "close": 12.7, "volume": 3863101.0}, {"date": "2022-03-15", "close": 12.83, "volume": 3619763.0}, {"date": "2022-03-16", "close": 12.95, "volume": 5057718.0}, {"date": "2022-03-17", "close": 13.22, "volume": 8565369.0}, {"date": "2022-03-18", "close": 13.58, "volume": 11838846.0}, {"date": "2022-03-21", "close": 13.25, "volume": 3545768.0}, {"date": "2022-03-22", "close": 13.06, "volume": 3671426.0}, {"date": "2022-03-23", "close": 13.1, "volume": 2585178.0}, {"date": "2022-03-24", "close": 13.16, "volume": 3266653.0}, {"date": "2022-03-25", "close": 13.2, "volume": 2867438.0}, {"date": "2022-03-28", "close": 13.13, "volume": 4540761.0}, {"date": "2022-03-29", "close": 13.13, "volume": 5095649.0}, {"date": "2022-03-30", "close": 13.31, "volume": 5679658.0}, {"date": "2022-03-31", "close": 13.55, "volume": 15451488.0}, {"date": "2022-04-01", "close": 13.49, "volume": 5362451.0}, {"date": "2022-04-04", "close": 13.45, "volume": 3025780.0}, {"date": "2022-04-05", "close": 13.34, "volume": 3773982.0}, {"date": "2022-04-06", "close": 13.38, "volume": 4362571.0}, {"date": "2022-04-07", "close": 13.5, "volume": 5451881.0}, {"date": "2022-04-08", "close": 13.64, "volume": 3499319.0}, {"date": "2022-04-11", "close": 13.65, "volume": 4646312.0}, {"date": "2022-04-12", "close": 13.67, "volume": 3927275.0}, {"date": "2022-04-13", "close": 13.62, "volume": 5345291.0}, {"date": "2022-04-14", "close": 13.67, "volume": 3235767.0}, {"date": "2022-04-19", "close": 13.75, "volume": 5130227.0}, {"date": "2022-04-20", "close": 13.76, "volume": 5055074.0}, {"date": "2022-04-21", "close": 13.95, "volume": 3906972.0}, {"date": "2022-04-22", "close": 13.99, "volume": 7389793.0}, {"date": "2022-04-26", "close": 14.1, "volume": 6266543.0}, {"date": "2022-04-27", "close": 14.16, "volume": 5413093.0}, {"date": "2022-04-28", "close": 14.19, "volume": 5819466.0}, {"date": "2022-04-29", "close": 14.34, "volume": 9081176.0}, {"date": "2022-05-02", "close": 14.41, "volume": 4230170.0}, {"date": "2022-05-03", "close": 14.56, "volume": 6077237.0}, {"date": "2022-05-04", "close": 14.77, "volume": 6790382.0}, {"date": "2022-05-05", "close": 14.73, "volume": 8557513.0}, {"date": "2022-05-06", "close": 14.3, "volume": 10011352.0}, {"date": "2022-05-09", "close": 14.15, "volume": 6347482.0}, {"date": "2022-05-10", "close": 13.98, "volume": 6916445.0}, {"date": "2022-05-11", "close": 14.0, "volume": 4885374.0}, {"date": "2022-05-12", "close": 13.78, "volume": 5761992.0}, {"date": "2022-05-13", "close": 13.92, "volume": 6574733.0}, {"date": "2022-05-16", "close": 14.09, "volume": 2981148.0}, {"date": "2022-05-17", "close": 14.06, "volume": 5771501.0}, {"date": "2022-05-18", "close": 14.25, "volume": 3734630.0}, {"date": "2022-05-19", "close": 14.19, "volume": 7051611.0}, {"date": "2022-05-20", "close": 14.32, "volume": 5175904.0}, {"date": "2022-05-23", "close": 14.38, "volume": 2281416.0}, {"date": "2022-05-24", "close": 14.34, "volume": 3260056.0}, {"date": "2022-05-25", "close": 14.48, "volume": 3809689.0}, {"date": "2022-05-26", "close": 14.37, "volume": 3078661.0}, {"date": "2022-05-27", "close": 14.39, "volume": 3024561.0}, {"date": "2022-05-30", "close": 14.52, "volume": 3500335.0}, {"date": "2022-05-31", "close": 14.37, "volume": 12657084.0}, {"date": "2022-06-01", "close": 14.72, "volume": 5520976.0}, {"date": "2022-06-02", "close": 14.56, "volume": 3699570.0}, {"date": "2022-06-03", "close": 14.7, "volume": 4072294.0}, {"date": "2022-06-06", "close": 14.51, "volume": 2954936.0}, {"date": "2022-06-07", "close": 14.07, "volume": 5386521.0}, {"date": "2022-06-08", "close": 14.26, "volume": 7197134.0}, {"date": "2022-06-09", "close": 14.2, "volume": 3645348.0}, {"date": "2022-06-10", "close": 14.26, "volume": 3308289.0}, {"date": "2022-06-14", "close": 13.97, "volume": 9019044.0}, {"date": "2022-06-15", "close": 13.85, "volume": 6236328.0}, {"date": "2022-06-16", "close": 13.63, "volume": 7715937.0}, {"date": "2022-06-17", "close": 13.63, "volume": 14602999.0}, {"date": "2022-06-20", "close": 13.93, "volume": 5842318.0}, {"date": "2022-06-21", "close": 13.95, "volume": 4151199.0}, {"date": "2022-06-22", "close": 13.75, "volume": 5385431.0}, {"date": "2022-06-23", "close": 14.1, "volume": 6980601.0}, {"date": "2022-06-24", "close": 14.23, "volume": 4579273.0}, {"date": "2022-06-27", "close": 14.46, "volume": 3534445.0}, {"date": "2022-06-28", "close": 14.52, "volume": 3536846.0}, {"date": "2022-06-29", "close": 14.41, "volume": 4408552.0}, {"date": "2022-06-30", "close": 14.38, "volume": 6999445.0}, {"date": "2022-07-01", "close": 14.5, "volume": 5138492.0}, {"date": "2022-07-04", "close": 14.4, "volume": 4118691.0}, {"date": "2022-07-05", "close": 14.25, "volume": 4347739.0}, {"date": "2022-07-06", "close": 14.23, "volume": 7686212.0}, {"date": "2022-07-07", "close": 14.16, "volume": 3261325.0}, {"date": "2022-07-08", "close": 14.29, "volume": 4879528.0}, {"date": "2022-07-11", "close": 14.18, "volume": 3373115.0}, {"date": "2022-07-12", "close": 14.22, "volume": 3110795.0}, {"date": "2022-07-13", "close": 14.36, "volume": 3861528.0}, {"date": "2022-07-14", "close": 14.32, "volume": 11438511.0}, {"date": "2022-07-15", "close": 14.32, "volume": 4595203.0}, {"date": "2022-07-18", "close": 14.31, "volume": 3153900.0}, {"date": "2022-07-19", "close": 14.35, "volume": 5254115.0}, {"date": "2022-07-20", "close": 14.32, "volume": 4219997.0}, {"date": "2022-07-21", "close": 14.12, "volume": 6546477.0}, {"date": "2022-07-22", "close": 14.04, "volume": 5654271.0}, {"date": "2022-07-25", "close": 14.27, "volume": 4036860.0}, {"date": "2022-07-26", "close": 14.11, "volume": 3509266.0}, {"date": "2022-07-27", "close": 14.38, "volume": 2995763.0}, {"date": "2022-07-28", "close": 14.36, "volume": 3455632.0}, {"date": "2022-07-29", "close": 14.51, "volume": 6157045.0}, {"date": "2022-08-01", "close": 14.71, "volume": 4957887.0}, {"date": "2022-08-02", "close": 14.71, "volume": 3809181.0}, {"date": "2022-08-03", "close": 14.66, "volume": 4545963.0}, {"date": "2022-08-04", "close": 14.72, "volume": 4611316.0}, {"date": "2022-08-05", "close": 14.66, "volume": 3008221.0}, {"date": "2022-08-08", "close": 14.55, "volume": 2609416.0}, {"date": "2022-08-09", "close": 14.6, "volume": 2973763.0}, {"date": "2022-08-10", "close": 14.56, "volume": 4389407.0}, {"date": "2022-08-11", "close": 14.54, "volume": 3622139.0}, {"date": "2022-08-12", "close": 14.39, "volume": 3324938.0}, {"date": "2022-08-15", "close": 14.5, "volume": 2789994.0}, {"date": "2022-08-16", "close": 14.62, "volume": 4199545.0}, {"date": "2022-08-17", "close": 14.66, "volume": 4876219.0}, {"date": "2022-08-18", "close": 14.16, "volume": 10160682.0}, {"date": "2022-08-19", "close": 14.14, "volume": 5631052.0}, {"date": "2022-08-22", "close": 14.13, "volume": 3666554.0}, {"date": "2022-08-23", "close": 13.97, "volume": 4079951.0}, {"date": "2022-08-24", "close": 13.92, "volume": 4536471.0}, {"date": "2022-08-25", "close": 13.92, "volume": 3926795.0}, {"date": "2022-08-26", "close": 13.88, "volume": 3448003.0}, {"date": "2022-08-29", "close": 13.88, "volume": 4974400.0}, {"date": "2022-08-30", "close": 13.97, "volume": 3723766.0}, {"date": "2022-08-31", "close": 13.96, "volume": 6702194.0}, {"date": "2022-09-01", "close": 13.85, "volume": 4967577.0}, {"date": "2022-09-02", "close": 13.8, "volume": 3003145.0}, {"date": "2022-09-05", "close": 13.81, "volume": 2669092.0}, {"date": "2022-09-06", "close": 13.71, "volume": 3233485.0}, {"date": "2022-09-07", "close": 13.6, "volume": 4996162.0}, {"date": "2022-09-08", "close": 13.85, "volume": 4745289.0}, {"date": "2022-09-09", "close": 13.84, "volume": 4007240.0}, {"date": "2022-09-12", "close": 13.88, "volume": 2711907.0}, {"date": "2022-09-13", "close": 13.9, "volume": 2263139.0}, {"date": "2022-09-14", "close": 13.4, "volume": 6374954.0}, {"date": "2022-09-15", "close": 13.37, "volume": 7330357.0}, {"date": "2022-09-16", "close": 13.04, "volume": 11676551.0}, {"date": "2022-09-19", "close": 13.16, "volume": 4324437.0}, {"date": "2022-09-20", "close": 13.27, "volume": 3892449.0}, {"date": "2022-09-21", "close": 13.05, "volume": 3596493.0}, {"date": "2022-09-23", "close": 12.91, "volume": 5112770.0}, {"date": "2022-09-26", "close": 13.03, "volume": 4302383.0}, {"date": "2022-09-27", "close": 12.97, "volume": 6446042.0}, {"date": "2022-09-28", "close": 12.98, "volume": 5264240.0}, {"date": "2022-09-29", "close": 13.0, "volume": 5051677.0}, {"date": "2022-09-30", "close": 12.34, "volume": 14708183.0}, {"date": "2022-10-03", "close": 12.38, "volume": 5289722.0}, {"date": "2022-10-04", "close": 12.75, "volume": 6301065.0}, {"date": "2022-10-05", "close": 12.86, "volume": 6712391.0}, {"date": "2022-10-06", "close": 12.88, "volume": 3700465.0}, {"date": "2022-10-07", "close": 12.65, "volume": 4565899.0}, {"date": "2022-10-10", "close": 12.55, "volume": 3332700.0}, {"date": "2022-10-11", "close": 12.61, "volume": 4917445.0}, {"date": "2022-10-12", "close": 12.56, "volume": 6264456.0}, {"date": "2022-10-13", "close": 12.44, "volume": 8337769.0}, {"date": "2022-10-14", "close": 12.54, "volume": 3598777.0}, {"date": "2022-10-17", "close": 12.28, "volume": 3824740.0}, {"date": "2022-10-18", "close": 12.55, "volume": 3562562.0}, {"date": "2022-10-19", "close": 12.68, "volume": 3181787.0}, {"date": "2022-10-20", "close": 12.54, "volume": 9235004.0}, {"date": "2022-10-21", "close": 12.34, "volume": 4240777.0}, {"date": "2022-10-24", "close": 12.53, "volume": 2991807.0}, {"date": "2022-10-25", "close": 12.61, "volume": 2696930.0}, {"date": "2022-10-26", "close": 12.83, "volume": 5118028.0}, {"date": "2022-10-27", "close": 12.99, "volume": 4849872.0}, {"date": "2022-10-28", "close": 13.27, "volume": 4656621.0}, {"date": "2022-10-31", "close": 13.26, "volume": 7172715.0}, {"date": "2022-11-01", "close": 13.46, "volume": 4599271.0}, {"date": "2022-11-02", "close": 13.45, "volume": 9729143.0}, {"date": "2022-11-03", "close": 13.4, "volume": 4305258.0}, {"date": "2022-11-04", "close": 13.5, "volume": 5350511.0}, {"date": "2022-11-07", "close": 13.55, "volume": 3526121.0}, {"date": "2022-11-08", "close": 13.63, "volume": 3660296.0}, {"date": "2022-11-09", "close": 13.63, "volume": 3365803.0}, {"date": "2022-11-10", "close": 13.57, "volume": 3807046.0}, {"date": "2022-11-11", "close": 13.94, "volume": 5917169.0}, {"date": "2022-11-14", "close": 13.52, "volume": 6500169.0}, {"date": "2022-11-15", "close": 13.57, "volume": 3607314.0}, {"date": "2022-11-16", "close": 13.61, "volume": 5591308.0}, {"date": "2022-11-17", "close": 13.78, "volume": 5276929.0}, {"date": "2022-11-18", "close": 13.92, "volume": 4220052.0}, {"date": "2022-11-21", "close": 14.2, "volume": 5122950.0}, {"date": "2022-11-22", "close": 14.02, "volume": 3979685.0}, {"date": "2022-11-23", "close": 14.15, "volume": 3017311.0}, {"date": "2022-11-24", "close": 14.2, "volume": 2492536.0}, {"date": "2022-11-25", "close": 14.28, "volume": 2033270.0}, {"date": "2022-11-28", "close": 14.24, "volume": 4179867.0}, {"date": "2022-11-29", "close": 14.19, "volume": 4930391.0}, {"date": "2022-11-30", "close": 14.29, "volume": 17591484.0}, {"date": "2022-12-01", "close": 14.29, "volume": 5181625.0}, {"date": "2022-12-02", "close": 14.15, "volume": 4954704.0}, {"date": "2022-12-05", "close": 13.97, "volume": 4314150.0}, {"date": "2022-12-06", "close": 14.03, "volume": 7366891.0}, {"date": "2022-12-07", "close": 13.77, "volume": 7825468.0}, {"date": "2022-12-08", "close": 13.94, "volume": 5320849.0}, {"date": "2022-12-09", "close": 13.88, "volume": 4397455.0}, {"date": "2022-12-12", "close": 13.8, "volume": 3219790.0}, {"date": "2022-12-13", "close": 14.01, "volume": 4208282.0}, {"date": "2022-12-14", "close": 14.06, "volume": 4777846.0}, {"date": "2022-12-15", "close": 14.0, "volume": 4796092.0}, {"date": "2022-12-16", "close": 13.92, "volume": 7264531.0}, {"date": "2022-12-19", "close": 13.78, "volume": 3148750.0}, {"date": "2022-12-20", "close": 13.64, "volume": 3805494.0}, {"date": "2022-12-21", "close": 13.69, "volume": 5241022.0}, {"date": "2022-12-22", "close": 13.7, "volume": 3399514.0}, {"date": "2022-12-23", "close": 13.64, "volume": 2581559.0}, {"date": "2022-12-28", "close": 13.41, "volume": 3810847.0}, {"date": "2022-12-29", "close": 13.05, "volume": 3257962.0}, {"date": "2022-12-30", "close": 12.98, "volume": 4161237.0}, {"date": "2023-01-03", "close": 12.81, "volume": 3347009.0}, {"date": "2023-01-04", "close": 12.94, "volume": 4670628.0}, {"date": "2023-01-05", "close": 13.15, "volume": 5305786.0}, {"date": "2023-01-06", "close": 13.15, "volume": 3452241.0}, {"date": "2023-01-09", "close": 13.3, "volume": 3712351.0}, {"date": "2023-01-10", "close": 13.25, "volume": 2707412.0}, {"date": "2023-01-11", "close": 13.25, "volume": 3182455.0}, {"date": "2023-01-12", "close": 13.33, "volume": 4427305.0}, {"date": "2023-01-13", "close": 13.48, "volume": 4452428.0}, {"date": "2023-01-16", "close": 13.66, "volume": 4184858.0}, {"date": "2023-01-17", "close": 13.61, "volume": 4118929.0}, {"date": "2023-01-18", "close": 13.54, "volume": 6474319.0}, {"date": "2023-01-19", "close": 13.74, "volume": 4122786.0}, {"date": "2023-01-20", "close": 13.79, "volume": 5288546.0}, {"date": "2023-01-23", "close": 13.74, "volume": 3976954.0}, {"date": "2023-01-24", "close": 13.75, "volume": 3405928.0}, {"date": "2023-01-25", "close": 13.71, "volume": 4692410.0}, {"date": "2023-01-27", "close": 13.72, "volume": 4232394.0}, {"date": "2023-01-30", "close": 13.76, "volume": 4838260.0}, {"date": "2023-01-31", "close": 13.81, "volume": 7367080.0}, {"date": "2023-02-01", "close": 13.94, "volume": 6206152.0}, {"date": "2023-02-02", "close": 14.06, "volume": 4170118.0}, {"date": "2023-02-03", "close": 14.18, "volume": 4313855.0}, {"date": "2023-02-06", "close": 14.03, "volume": 3536261.0}, {"date": "2023-02-07", "close": 13.95, "volume": 4373599.0}, {"date": "2023-02-08", "close": 14.06, "volume": 4251154.0}, {"date": "2023-02-09", "close": 14.03, "volume": 2926905.0}, {"date": "2023-02-10", "close": 13.97, "volume": 2769788.0}, {"date": "2023-02-13", "close": 13.96, "volume": 3758718.0}, {"date": "2023-02-14", "close": 13.95, "volume": 3963904.0}, {"date": "2023-02-15", "close": 13.93, "volume": 4447045.0}, {"date": "2023-02-16", "close": 14.15, "volume": 7335593.0}, {"date": "2023-02-17", "close": 14.07, "volume": 8082904.0}, {"date": "2023-02-20", "close": 14.09, "volume": 2470605.0}, {"date": "2023-02-21", "close": 14.07, "volume": 2455783.0}, {"date": "2023-02-22", "close": 14.07, "volume": 3316530.0}, {"date": "2023-02-23", "close": 14.09, "volume": 3280887.0}, {"date": "2023-02-24", "close": 14.12, "volume": 2169100.0}, {"date": "2023-02-27", "close": 14.12, "volume": 2789183.0}, {"date": "2023-02-28", "close": 14.18, "volume": 8391222.0}, {"date": "2023-03-01", "close": 14.03, "volume": 4390819.0}, {"date": "2023-03-02", "close": 13.92, "volume": 6052759.0}, {"date": "2023-03-03", "close": 13.94, "volume": 2449974.0}, {"date": "2023-03-06", "close": 13.99, "volume": 2411982.0}, {"date": "2023-03-07", "close": 14.08, "volume": 3757661.0}, {"date": "2023-03-08", "close": 14.08, "volume": 3624473.0}, {"date": "2023-03-09", "close": 14.14, "volume": 4098328.0}, {"date": "2023-03-10", "close": 14.21, "volume": 5648878.0}, {"date": "2023-03-13", "close": 14.22, "volume": 13644746.0}, {"date": "2023-03-14", "close": 14.18, "volume": 11437106.0}, {"date": "2023-03-15", "close": 14.38, "volume": 9131518.0}, {"date": "2023-03-16", "close": 14.41, "volume": 10670274.0}, {"date": "2023-03-17", "close": 14.17, "volume": 17798859.0}, {"date": "2023-03-20", "close": 14.11, "volume": 4018729.0}, {"date": "2023-03-21", "close": 14.22, "volume": 4100786.0}, {"date": "2023-03-22", "close": 14.21, "volume": 6835328.0}, {"date": "2023-03-23", "close": 14.2, "volume": 5797727.0}, {"date": "2023-03-24", "close": 14.13, "volume": 4346765.0}, {"date": "2023-03-27", "close": 14.12, "volume": 3646693.0}, {"date": "2023-03-28", "close": 13.99, "volume": 5476487.0}, {"date": "2023-03-29", "close": 14.0, "volume": 6075982.0}, {"date": "2023-03-30", "close": 14.21, "volume": 5593569.0}, {"date": "2023-03-31", "close": 14.21, "volume": 10836159.0}, {"date": "2023-04-03", "close": 14.29, "volume": 6660314.0}, {"date": "2023-04-04", "close": 14.38, "volume": 4479102.0}, {"date": "2023-04-05", "close": 14.56, "volume": 5987599.0}, {"date": "2023-04-06", "close": 14.63, "volume": 4063615.0}, {"date": "2023-04-11", "close": 14.6, "volume": 4223034.0}, {"date": "2023-04-12", "close": 14.75, "volume": 5343692.0}, {"date": "2023-04-13", "close": 14.72, "volume": 4559981.0}, {"date": "2023-04-14", "close": 14.74, "volume": 3704113.0}, {"date": "2023-04-17", "close": 14.79, "volume": 2894343.0}, {"date": "2023-04-18", "close": 14.76, "volume": 5181085.0}, {"date": "2023-04-19", "close": 14.74, "volume": 3239192.0}, {"date": "2023-04-20", "close": 14.79, "volume": 5563570.0}, {"date": "2023-04-21", "close": 14.8, "volume": 5085219.0}, {"date": "2023-04-24", "close": 14.93, "volume": 3189581.0}, {"date": "2023-04-26", "close": 15.19, "volume": 8882991.0}, {"date": "2023-04-27", "close": 15.14, "volume": 5842611.0}, {"date": "2023-04-28", "close": 14.99, "volume": 5765053.0}, {"date": "2023-05-01", "close": 14.92, "volume": 4845227.0}, {"date": "2023-05-02", "close": 14.64, "volume": 7175795.0}, {"date": "2023-05-03", "close": 14.49, "volume": 6383448.0}, {"date": "2023-05-04", "close": 14.68, "volume": 3967696.0}, {"date": "2023-05-05", "close": 14.73, "volume": 4152854.0}, {"date": "2023-05-08", "close": 14.69, "volume": 2808620.0}, {"date": "2023-05-09", "close": 14.81, "volume": 4397216.0}, {"date": "2023-05-10", "close": 14.78, "volume": 3551774.0}, {"date": "2023-05-11", "close": 14.8, "volume": 2405988.0}, {"date": "2023-05-12", "close": 14.84, "volume": 2990185.0}, {"date": "2023-05-15", "close": 14.93, "volume": 2976960.0}, {"date": "2023-05-16", "close": 14.85, "volume": 3271350.0}, {"date": "2023-05-17", "close": 14.79, "volume": 3702852.0}, {"date": "2023-05-18", "close": 14.74, "volume": 3763900.0}, {"date": "2023-05-19", "close": 14.62, "volume": 3898467.0}, {"date": "2023-05-22", "close": 14.69, "volume": 4024598.0}, {"date": "2023-05-23", "close": 14.6, "volume": 2828580.0}, {"date": "2023-05-24", "close": 14.59, "volume": 2936012.0}, {"date": "2023-05-25", "close": 14.59, "volume": 4434901.0}, {"date": "2023-05-26", "close": 14.59, "volume": 2672999.0}, {"date": "2023-05-29", "close": 14.73, "volume": 2380047.0}, {"date": "2023-05-30", "close": 14.71, "volume": 1580192.0}, {"date": "2023-05-31", "close": 14.84, "volume": 16701495.0}, {"date": "2023-06-01", "close": 14.66, "volume": 4461378.0}, {"date": "2023-06-02", "close": 14.62, "volume": 5335713.0}, {"date": "2023-06-05", "close": 14.65, "volume": 3496476.0}, {"date": "2023-06-06", "close": 14.44, "volume": 6046873.0}, {"date": "2023-06-07", "close": 14.31, "volume": 6839612.0}, {"date": "2023-06-08", "close": 14.24, "volume": 6275036.0}, {"date": "2023-06-09", "close": 14.32, "volume": 4540071.0}, {"date": "2023-06-13", "close": 14.35, "volume": 3878815.0}, {"date": "2023-06-14", "close": 14.27, "volume": 5781707.0}, {"date": "2023-06-15", "close": 14.34, "volume": 7331418.0}, {"date": "2023-06-16", "close": 14.44, "volume": 13135679.0}, {"date": "2023-06-19", "close": 14.63, "volume": 4257446.0}, {"date": "2023-06-20", "close": 14.64, "volume": 4655924.0}, {"date": "2023-06-21", "close": 14.48, "volume": 6031220.0}, {"date": "2023-06-22", "close": 14.3, "volume": 3838889.0}, {"date": "2023-06-23", "close": 14.22, "volume": 2886165.0}, {"date": "2023-06-26", "close": 14.31, "volume": 3330868.0}, {"date": "2023-06-27", "close": 14.35, "volume": 4671240.0}, {"date": "2023-06-28", "close": 14.5, "volume": 3956317.0}, {"date": "2023-06-29", "close": 14.19, "volume": 4485515.0}, {"date": "2023-06-30", "close": 14.25, "volume": 5913169.0}, {"date": "2023-07-03", "close": 14.35, "volume": 7144669.0}, {"date": "2023-07-04", "close": 14.38, "volume": 4452084.0}, {"date": "2023-07-05", "close": 14.23, "volume": 6702949.0}, {"date": "2023-07-06", "close": 14.13, "volume": 6115416.0}, {"date": "2023-07-07", "close": 14.0, "volume": 5583221.0}, {"date": "2023-07-10", "close": 13.69, "volume": 4318174.0}, {"date": "2023-07-11", "close": 13.95, "volume": 5114467.0}, {"date": "2023-07-12", "close": 13.96, "volume": 5119995.0}, {"date": "2023-07-13", "close": 14.11, "volume": 5358846.0}, {"date": "2023-07-14", "close": 14.06, "volume": 5273388.0}, {"date": "2023-07-17", "close": 14.14, "volume": 3567186.0}, {"date": "2023-07-18", "close": 13.89, "volume": 4283657.0}, {"date": "2023-07-19", "close": 13.92, "volume": 4227824.0}, {"date": "2023-07-20", "close": 13.94, "volume": 3869076.0}, {"date": "2023-07-21", "close": 13.93, "volume": 4257266.0}, {"date": "2023-07-24", "close": 14.08, "volume": 4384840.0}, {"date": "2023-07-25", "close": 14.12, "volume": 4094870.0}, {"date": "2023-07-26", "close": 14.24, "volume": 4515428.0}, {"date": "2023-07-27", "close": 14.47, "volume": 5041337.0}, {"date": "2023-07-28", "close": 14.31, "volume": 3418484.0}, {"date": "2023-07-31", "close": 14.34, "volume": 4853439.0}, {"date": "2023-08-01", "close": 14.34, "volume": 2318687.0}, {"date": "2023-08-02", "close": 14.05, "volume": 3652493.0}, {"date": "2023-08-03", "close": 14.04, "volume": 6282197.0}, {"date": "2023-08-04", "close": 14.02, "volume": 3850796.0}, {"date": "2023-08-07", "close": 13.94, "volume": 1773525.0}, {"date": "2023-08-08", "close": 13.92, "volume": 3132455.0}, {"date": "2023-08-09", "close": 14.06, "volume": 3361536.0}, {"date": "2023-08-10", "close": 14.09, "volume": 3471527.0}, {"date": "2023-08-11", "close": 14.05, "volume": 2458658.0}, {"date": "2023-08-14", "close": 13.9, "volume": 3210712.0}, {"date": "2023-08-15", "close": 13.96, "volume": 3085996.0}, {"date": "2023-08-16", "close": 13.86, "volume": 4874989.0}, {"date": "2023-08-17", "close": 13.18, "volume": 8508949.0}, {"date": "2023-08-18", "close": 13.17, "volume": 5789595.0}, {"date": "2023-08-21", "close": 13.18, "volume": 4341765.0}, {"date": "2023-08-22", "close": 13.02, "volume": 6106034.0}, {"date": "2023-08-23", "close": 13.11, "volume": 4961808.0}, {"date": "2023-08-24", "close": 13.22, "volume": 5443639.0}, {"date": "2023-08-25", "close": 13.08, "volume": 3499436.0}, {"date": "2023-08-28", "close": 13.24, "volume": 1915283.0}, {"date": "2023-08-29", "close": 13.28, "volume": 2457281.0}, {"date": "2023-08-30", "close": 13.51, "volume": 3556998.0}, {"date": "2023-08-31", "close": 13.26, "volume": 9744393.0}, {"date": "2023-09-01", "close": 13.21, "volume": 3865573.0}, {"date": "2023-09-04", "close": 13.22, "volume": 2515084.0}, {"date": "2023-09-05", "close": 13.33, "volume": 3563794.0}, {"date": "2023-09-06", "close": 13.02, "volume": 4024586.0}, {"date": "2023-09-07", "close": 13.08, "volume": 4555428.0}, {"date": "2023-09-08", "close": 13.18, "volume": 4327002.0}, {"date": "2023-09-11", "close": 13.15, "volume": 3409831.0}, {"date": "2023-09-12", "close": 13.26, "volume": 4104541.0}, {"date": "2023-09-13", "close": 13.05, "volume": 7347937.0}, {"date": "2023-09-14", "close": 13.08, "volume": 5930623.0}, {"date": "2023-09-15", "close": 13.31, "volume": 9502985.0}, {"date": "2023-09-18", "close": 13.23, "volume": 3067292.0}, {"date": "2023-09-19", "close": 13.18, "volume": 3286726.0}, {"date": "2023-09-20", "close": 13.13, "volume": 5457279.0}, {"date": "2023-09-21", "close": 12.65, "volume": 9485777.0}, {"date": "2023-09-22", "close": 12.88, "volume": 7891106.0}, {"date": "2023-09-25", "close": 12.95, "volume": 4196515.0}, {"date": "2023-09-26", "close": 12.84, "volume": 5713165.0}, {"date": "2023-09-27", "close": 12.86, "volume": 6879147.0}, {"date": "2023-09-28", "close": 12.71, "volume": 5425164.0}, {"date": "2023-09-29", "close": 12.69, "volume": 11414586.0}, {"date": "2023-10-02", "close": 12.67, "volume": 3310427.0}, {"date": "2023-10-03", "close": 12.48, "volume": 8250202.0}, {"date": "2023-10-04", "close": 12.37, "volume": 6451563.0}, {"date": "2023-10-05", "close": 12.54, "volume": 9631565.0}, {"date": "2023-10-06", "close": 12.51, "volume": 3486071.0}, {"date": "2023-10-09", "close": 12.49, "volume": 2844639.0}, {"date": "2023-10-10", "close": 12.59, "volume": 6780301.0}, {"date": "2023-10-11", "close": 12.72, "volume": 3500895.0}, {"date": "2023-10-12", "close": 12.63, "volume": 5479043.0}, {"date": "2023-10-13", "close": 12.45, "volume": 4170937.0}, {"date": "2023-10-16", "close": 12.37, "volume": 3837482.0}, {"date": "2023-10-17", "close": 12.36, "volume": 4886249.0}, {"date": "2023-10-18", "close": 12.3, "volume": 7311534.0}, {"date": "2023-10-19", "close": 12.05, "volume": 5504850.0}, {"date": "2023-10-20", "close": 11.97, "volume": 6101569.0}, {"date": "2023-10-23", "close": 11.98, "volume": 3769939.0}, {"date": "2023-10-24", "close": 11.99, "volume": 4386339.0}, {"date": "2023-10-25", "close": 11.96, "volume": 5400816.0}, {"date": "2023-10-26", "close": 11.81, "volume": 7630672.0}, {"date": "2023-10-27", "close": 11.89, "volume": 4284119.0}, {"date": "2023-10-30", "close": 11.87, "volume": 2969003.0}, {"date": "2023-10-31", "close": 11.82, "volume": 5866135.0}, {"date": "2023-11-01", "close": 11.94, "volume": 3489912.0}, {"date": "2023-11-02", "close": 12.06, "volume": 3785080.0}, {"date": "2023-11-03", "close": 12.36, "volume": 4393717.0}, {"date": "2023-11-06", "close": 12.43, "volume": 5140936.0}, {"date": "2023-11-07", "close": 12.47, "volume": 3749595.0}, {"date": "2023-11-08", "close": 12.63, "volume": 5440301.0}, {"date": "2023-11-09", "close": 12.61, "volume": 2765928.0}, {"date": "2023-11-10", "close": 12.58, "volume": 1929104.0}, {"date": "2023-11-13", "close": 12.57, "volume": 2150125.0}, {"date": "2023-11-14", "close": 12.63, "volume": 2723659.0}, {"date": "2023-11-15", "close": 12.84, "volume": 5095425.0}, {"date": "2023-11-16", "close": 12.8, "volume": 3849534.0}, {"date": "2023-11-17", "close": 12.99, "volume": 4263392.0}, {"date": "2023-11-20", "close": 12.9, "volume": 3501216.0}, {"date": "2023-11-21", "close": 12.97, "volume": 3866502.0}, {"date": "2023-11-22", "close": 12.88, "volume": 2659762.0}, {"date": "2023-11-23", "close": 12.85, "volume": 1645319.0}, {"date": "2023-11-24", "close": 12.79, "volume": 1845541.0}, {"date": "2023-11-27", "close": 12.76, "volume": 1636869.0}, {"date": "2023-11-28", "close": 12.76, "volume": 2728044.0}, {"date": "2023-11-29", "close": 12.83, "volume": 2940663.0}, {"date": "2023-11-30", "close": 12.96, "volume": 14327846.0}, {"date": "2023-12-01", "close": 12.92, "volume": 3375392.0}, {"date": "2023-12-04", "close": 12.97, "volume": 15260519.0}, {"date": "2023-12-05", "close": 12.97, "volume": 3607298.0}, {"date": "2023-12-06", "close": 13.06, "volume": 4768029.0}, {"date": "2023-12-07", "close": 13.14, "volume": 3902184.0}, {"date": "2023-12-08", "close": 13.16, "volume": 3942543.0}, {"date": "2023-12-11", "close": 13.21, "volume": 3602492.0}, {"date": "2023-12-12", "close": 13.29, "volume": 2734097.0}, {"date": "2023-12-13", "close": 13.32, "volume": 2684049.0}, {"date": "2023-12-14", "close": 13.51, "volume": 5410032.0}, {"date": "2023-12-15", "close": 13.76, "volume": 16435982.0}, {"date": "2023-12-18", "close": 13.64, "volume": 6245379.0}, {"date": "2023-12-19", "close": 13.87, "volume": 6397094.0}, {"date": "2023-12-20", "close": 13.84, "volume": 5661464.0}, {"date": "2023-12-21", "close": 13.96, "volume": 7320125.0}, {"date": "2023-12-22", "close": 13.9, "volume": 5694937.0}, {"date": "2023-12-27", "close": 13.99, "volume": 2666940.0}, {"date": "2023-12-28", "close": 13.77, "volume": 3949769.0}, {"date": "2023-12-29", "close": 13.71, "volume": 2882005.0}, {"date": "2024-01-02", "close": 13.78, "volume": 2693563.0}, {"date": "2024-01-03", "close": 13.68, "volume": 3834491.0}, {"date": "2024-01-04", "close": 13.62, "volume": 8056115.0}, {"date": "2024-01-05", "close": 13.71, "volume": 2439555.0}, {"date": "2024-01-08", "close": 13.64, "volume": 2405374.0}, {"date": "2024-01-09", "close": 13.79, "volume": 4349084.0}, {"date": "2024-01-10", "close": 13.8, "volume": 2493647.0}, {"date": "2024-01-11", "close": 13.75, "volume": 3917874.0}, {"date": "2024-01-12", "close": 13.67, "volume": 3430803.0}, {"date": "2024-01-15", "close": 13.54, "volume": 2206358.0}, {"date": "2024-01-16", "close": 13.31, "volume": 4628983.0}, {"date": "2024-01-17", "close": 13.33, "volume": 4414768.0}, {"date": "2024-01-18", "close": 13.06, "volume": 5696710.0}, {"date": "2024-01-19", "close": 13.1, "volume": 6089411.0}, {"date": "2024-01-22", "close": 13.19, "volume": 4300447.0}, {"date": "2024-01-23", "close": 13.19, "volume": 3947331.0}, {"date": "2024-01-24", "close": 13.14, "volume": 3481635.0}, {"date": "2024-01-25", "close": 13.19, "volume": 5070787.0}, {"date": "2024-01-29", "close": 13.28, "volume": 5871407.0}, {"date": "2024-01-30", "close": 13.36, "volume": 4706397.0}, {"date": "2024-01-31", "close": 13.51, "volume": 11949556.0}, {"date": "2024-02-01", "close": 13.31, "volume": 5465271.0}, {"date": "2024-02-02", "close": 13.41, "volume": 5832401.0}, {"date": "2024-02-05", "close": 13.44, "volume": 4056863.0}, {"date": "2024-02-06", "close": 13.35, "volume": 8016738.0}, {"date": "2024-02-07", "close": 13.32, "volume": 5433118.0}, {"date": "2024-02-08", "close": 13.19, "volume": 6473894.0}, {"date": "2024-02-09", "close": 12.94, "volume": 8823711.0}, {"date": "2024-02-12", "close": 12.96, "volume": 3280291.0}, {"date": "2024-02-13", "close": 12.9, "volume": 8636608.0}, {"date": "2024-02-14", "close": 12.76, "volume": 6042470.0}, {"date": "2024-02-15", "close": 12.94, "volume": 6288847.0}, {"date": "2024-02-16", "close": 13.09, "volume": 8599542.0}, {"date": "2024-02-19", "close": 13.17, "volume": 3943021.0}, {"date": "2024-02-20", "close": 13.16, "volume": 3126741.0}, {"date": "2024-02-21", "close": 13.14, "volume": 5670310.0}, {"date": "2024-02-22", "close": 13.31, "volume": 3966721.0}, {"date": "2024-02-23", "close": 13.38, "volume": 3573235.0}, {"date": "2024-02-26", "close": 13.47, "volume": 3312021.0}, {"date": "2024-02-27", "close": 13.41, "volume": 3220947.0}, {"date": "2024-02-28", "close": 13.44, "volume": 4371491.0}, {"date": "2024-02-29", "close": 13.54, "volume": 10681090.0}, {"date": "2024-03-01", "close": 13.5, "volume": 3404046.0}, {"date": "2024-03-04", "close": 13.48, "volume": 3142659.0}, {"date": "2024-03-05", "close": 13.36, "volume": 4610871.0}, {"date": "2024-03-06", "close": 13.51, "volume": 3733601.0}, {"date": "2024-03-07", "close": 13.64, "volume": 3474217.0}, {"date": "2024-03-08", "close": 13.58, "volume": 6432696.0}, {"date": "2024-03-11", "close": 13.45, "volume": 2863034.0}, {"date": "2024-03-12", "close": 13.2, "volume": 5634519.0}, {"date": "2024-03-13", "close": 13.12, "volume": 5084010.0}, {"date": "2024-03-14", "close": 13.12, "volume": 15224248.0}, {"date": "2024-03-15", "close": 12.97, "volume": 10238580.0}, {"date": "2024-03-18", "close": 13.03, "volume": 3607732.0}, {"date": "2024-03-19", "close": 12.95, "volume": 4374822.0}, {"date": "2024-03-20", "close": 12.87, "volume": 5805408.0}, {"date": "2024-03-21", "close": 12.94, "volume": 6435571.0}, {"date": "2024-03-22", "close": 13.0, "volume": 2891868.0}, {"date": "2024-03-25", "close": 13.14, "volume": 3396499.0}, {"date": "2024-03-26", "close": 13.11, "volume": 3018316.0}, {"date": "2024-03-27", "close": 13.17, "volume": 2797356.0}, {"date": "2024-03-28", "close": 13.32, "volume": 6223627.0}, {"date": "2024-04-02", "close": 13.26, "volume": 4450596.0}, {"date": "2024-04-03", "close": 13.2, "volume": 4826350.0}, {"date": "2024-04-04", "close": 13.29, "volume": 2876608.0}, {"date": "2024-04-05", "close": 13.16, "volume": 3436790.0}, {"date": "2024-04-08", "close": 13.26, "volume": 5674855.0}, {"date": "2024-04-09", "close": 13.35, "volume": 3429965.0}, {"date": "2024-04-10", "close": 13.51, "volume": 4257462.0}, {"date": "2024-04-11", "close": 13.38, "volume": 3984088.0}, {"date": "2024-04-12", "close": 13.29, "volume": 3856760.0}, {"date": "2024-04-15", "close": 13.18, "volume": 3893791.0}, {"date": "2024-04-16", "close": 13.0, "volume": 8931786.0}, {"date": "2024-04-17", "close": 12.94, "volume": 2955421.0}, {"date": "2024-04-18", "close": 12.81, "volume": 3401557.0}, {"date": "2024-04-19", "close": 12.75, "volume": 4201895.0}, {"date": "2024-04-22", "close": 12.95, "volume": 3506032.0}, {"date": "2024-04-23", "close": 12.89, "volume": 3865632.0}, {"date": "2024-04-24", "close": 12.9, "volume": 3619145.0}, {"date": "2024-04-26", "close": 12.44, "volume": 4990412.0}, {"date": "2024-04-29", "close": 12.61, "volume": 3266339.0}, {"date": "2024-04-30", "close": 12.54, "volume": 4400883.0}, {"date": "2024-05-01", "close": 12.55, "volume": 3971946.0}, {"date": "2024-05-02", "close": 12.57, "volume": 3084681.0}, {"date": "2024-05-03", "close": 12.53, "volume": 2484656.0}, {"date": "2024-05-06", "close": 12.51, "volume": 3050059.0}, {"date": "2024-05-07", "close": 12.75, "volume": 5260158.0}, {"date": "2024-05-08", "close": 12.93, "volume": 4165528.0}, {"date": "2024-05-09", "close": 12.84, "volume": 2982140.0}, {"date": "2024-05-10", "close": 12.81, "volume": 2818203.0}, {"date": "2024-05-13", "close": 12.75, "volume": 2568691.0}, {"date": "2024-05-14", "close": 12.52, "volume": 5761050.0}, {"date": "2024-05-15", "close": 12.29, "volume": 3556511.0}, {"date": "2024-05-16", "close": 12.48, "volume": 7368525.0}, {"date": "2024-05-17", "close": 12.43, "volume": 4425068.0}, {"date": "2024-05-20", "close": 12.35, "volume": 2987044.0}, {"date": "2024-05-21", "close": 12.28, "volume": 4313254.0}, {"date": "2024-05-22", "close": 12.57, "volume": 5603248.0}, {"date": "2024-05-23", "close": 12.75, "volume": 6121626.0}, {"date": "2024-05-24", "close": 12.68, "volume": 4337935.0}, {"date": "2024-05-27", "close": 12.76, "volume": 12362140.0}, {"date": "2024-05-28", "close": 12.56, "volume": 4460970.0}, {"date": "2024-05-29", "close": 12.37, "volume": 4808847.0}, {"date": "2024-05-30", "close": 12.34, "volume": 2679118.0}, {"date": "2024-05-31", "close": 12.51, "volume": 12801149.0}, {"date": "2024-06-03", "close": 12.59, "volume": 3293586.0}, {"date": "2024-06-04", "close": 12.6, "volume": 3166592.0}, {"date": "2024-06-05", "close": 12.73, "volume": 6931459.0}, {"date": "2024-06-06", "close": 12.84, "volume": 2994104.0}, {"date": "2024-06-07", "close": 12.8, "volume": 3532695.0}, {"date": "2024-06-11", "close": 12.59, "volume": 6464603.0}, {"date": "2024-06-12", "close": 12.46, "volume": 3979882.0}, {"date": "2024-06-13", "close": 12.55, "volume": 5788919.0}, {"date": "2024-06-14", "close": 12.5, "volume": 3088625.0}, {"date": "2024-06-17", "close": 12.38, "volume": 3405564.0}, {"date": "2024-06-18", "close": 12.58, "volume": 3098534.0}, {"date": "2024-06-19", "close": 12.67, "volume": 3499944.0}, {"date": "2024-06-20", "close": 12.59, "volume": 7537269.0}, {"date": "2024-06-21", "close": 12.55, "volume": 15101275.0}, {"date": "2024-06-24", "close": 12.68, "volume": 2695584.0}, {"date": "2024-06-25", "close": 12.81, "volume": 5464283.0}, {"date": "2024-06-26", "close": 12.67, "volume": 4392189.0}, {"date": "2024-06-27", "close": 12.32, "volume": 6147712.0}, {"date": "2024-06-28", "close": 12.4, "volume": 4066754.0}, {"date": "2024-07-01", "close": 12.39, "volume": 3315891.0}, {"date": "2024-07-02", "close": 12.39, "volume": 2949987.0}, {"date": "2024-07-03", "close": 12.31, "volume": 3967886.0}, {"date": "2024-07-04", "close": 12.33, "volume": 3950594.0}, {"date": "2024-07-05", "close": 12.38, "volume": 2720074.0}, {"date": "2024-07-08", "close": 12.35, "volume": 3329360.0}, {"date": "2024-07-09", "close": 12.43, "volume": 4328567.0}, {"date": "2024-07-10", "close": 12.57, "volume": 3828261.0}, {"date": "2024-07-11", "close": 12.66, "volume": 3482278.0}, {"date": "2024-07-12", "close": 12.84, "volume": 2958671.0}, {"date": "2024-07-15", "close": 12.9, "volume": 3507174.0}, {"date": "2024-07-16", "close": 12.94, "volume": 6025118.0}, {"date": "2024-07-17", "close": 12.97, "volume": 3710204.0}, {"date": "2024-07-18", "close": 12.95, "volume": 6654223.0}, {"date": "2024-07-19", "close": 12.83, "volume": 3732045.0}, {"date": "2024-07-22", "close": 12.76, "volume": 2775998.0}, {"date": "2024-07-23", "close": 12.93, "volume": 3162402.0}, {"date": "2024-07-24", "close": 12.88, "volume": 2712927.0}, {"date": "2024-07-25", "close": 12.64, "volume": 3909357.0}, {"date": "2024-07-26", "close": 12.72, "volume": 2836453.0}, {"date": "2024-07-29", "close": 12.79, "volume": 3472427.0}, {"date": "2024-07-30", "close": 12.77, "volume": 3072893.0}, {"date": "2024-07-31", "close": 13.01, "volume": 6639184.0}, {"date": "2024-08-01", "close": 12.98, "volume": 2820182.0}, {"date": "2024-08-02", "close": 12.87, "volume": 4660841.0}, {"date": "2024-08-05", "close": 12.81, "volume": 4623390.0}, {"date": "2024-08-06", "close": 12.84, "volume": 5004429.0}, {"date": "2024-08-07", "close": 12.88, "volume": 3717560.0}, {"date": "2024-08-08", "close": 12.78, "volume": 3334027.0}, {"date": "2024-08-09", "close": 12.97, "volume": 3413768.0}, {"date": "2024-08-12", "close": 13.04, "volume": 3402952.0}, {"date": "2024-08-13", "close": 13.09, "volume": 3507717.0}, {"date": "2024-08-14", "close": 13.23, "volume": 3191361.0}, {"date": "2024-08-15", "close": 13.37, "volume": 3631419.0}, {"date": "2024-08-16", "close": 13.44, "volume": 5859578.0}, {"date": "2024-08-19", "close": 13.43, "volume": 2631063.0}, {"date": "2024-08-20", "close": 13.42, "volume": 4061518.0}, {"date": "2024-08-21", "close": 13.49, "volume": 2737606.0}, {"date": "2024-08-22", "close": 13.51, "volume": 2428894.0}, {"date": "2024-08-23", "close": 13.54, "volume": 2025084.0}, {"date": "2024-08-26", "close": 13.54, "volume": 2425513.0}, {"date": "2024-08-27", "close": 13.45, "volume": 3530056.0}, {"date": "2024-08-28", "close": 13.37, "volume": 4825079.0}, {"date": "2024-08-29", "close": 13.39, "volume": 4754242.0}, {"date": "2024-08-30", "close": 13.55, "volume": 11707719.0}, {"date": "2024-09-02", "close": 13.6, "volume": 6132480.0}, {"date": "2024-09-03", "close": 13.61, "volume": 2312300.0}, {"date": "2024-09-04", "close": 13.63, "volume": 4839862.0}, {"date": "2024-09-05", "close": 13.71, "volume": 3619794.0}, {"date": "2024-09-06", "close": 13.67, "volume": 3231034.0}, {"date": "2024-09-09", "close": 13.6, "volume": 2988560.0}, {"date": "2024-09-10", "close": 13.64, "volume": 3356869.0}, {"date": "2024-09-11", "close": 13.66, "volume": 3722200.0}, {"date": "2024-09-12", "close": 13.8, "volume": 3247256.0}, {"date": "2024-09-13", "close": 13.9, "volume": 4943602.0}, {"date": "2024-09-16", "close": 13.89, "volume": 2594670.0}, {"date": "2024-09-17", "close": 13.9, "volume": 2580850.0}, {"date": "2024-09-18", "close": 13.85, "volume": 3930129.0}, {"date": "2024-09-19", "close": 13.59, "volume": 7928614.0}, {"date": "2024-09-20", "close": 13.53, "volume": 17958998.0}, {"date": "2024-09-23", "close": 13.47, "volume": 4362225.0}, {"date": "2024-09-24", "close": 13.28, "volume": 5049813.0}, {"date": "2024-09-25", "close": 13.21, "volume": 5846250.0}, {"date": "2024-09-26", "close": 13.21, "volume": 4747875.0}, {"date": "2024-09-27", "close": 13.11, "volume": 3759835.0}, {"date": "2024-09-30", "close": 13.13, "volume": 8560190.0}, {"date": "2024-10-01", "close": 13.1, "volume": 3413935.0}, {"date": "2024-10-02", "close": 13.09, "volume": 3726255.0}, {"date": "2024-10-03", "close": 13.19, "volume": 3877343.0}, {"date": "2024-10-04", "close": 13.1, "volume": 2829575.0}, {"date": "2024-10-07", "close": 13.09, "volume": 1549455.0}, {"date": "2024-10-08", "close": 13.06, "volume": 3100133.0}, {"date": "2024-10-09", "close": 13.19, "volume": 2686394.0}, {"date": "2024-10-10", "close": 13.14, "volume": 4156310.0}, {"date": "2024-10-11", "close": 13.31, "volume": 3464631.0}, {"date": "2024-10-14", "close": 13.21, "volume": 2092277.0}, {"date": "2024-10-15", "close": 13.47, "volume": 4118164.0}, {"date": "2024-10-16", "close": 13.31, "volume": 3280172.0}, {"date": "2024-10-17", "close": 13.5, "volume": 5761442.0}, {"date": "2024-10-18", "close": 13.45, "volume": 4200244.0}, {"date": "2024-10-21", "close": 13.26, "volume": 5415145.0}, {"date": "2024-10-22", "close": 13.05, "volume": 4765091.0}, {"date": "2024-10-23", "close": 13.05, "volume": 4878071.0}, {"date": "2024-10-24", "close": 13.07, "volume": 4874186.0}, {"date": "2024-10-25", "close": 12.95, "volume": 2596256.0}, {"date": "2024-10-28", "close": 13.01, "volume": 3158395.0}, {"date": "2024-10-29", "close": 13.06, "volume": 4711859.0}, {"date": "2024-10-30", "close": 12.85, "volume": 4433817.0}, {"date": "2024-10-31", "close": 12.71, "volume": 7026093.0}, {"date": "2024-11-01", "close": 12.62, "volume": 3930032.0}, {"date": "2024-11-04", "close": 12.88, "volume": 3378886.0}, {"date": "2024-11-05", "close": 12.87, "volume": 2512012.0}, {"date": "2024-11-06", "close": 12.79, "volume": 3060517.0}, {"date": "2024-11-07", "close": 12.66, "volume": 3509962.0}, {"date": "2024-11-08", "close": 12.79, "volume": 1984639.0}, {"date": "2024-11-11", "close": 12.8, "volume": 3739970.0}, {"date": "2024-11-12", "close": 12.88, "volume": 3815151.0}, {"date": "2024-11-13", "close": 12.51, "volume": 4013508.0}, {"date": "2024-11-14", "close": 12.48, "volume": 4326229.0}, {"date": "2024-11-15", "close": 12.54, "volume": 3966921.0}, {"date": "2024-11-18", "close": 12.54, "volume": 3488475.0}, {"date": "2024-11-19", "close": 12.61, "volume": 3494651.0}, {"date": "2024-11-20", "close": 12.56, "volume": 2633903.0}, {"date": "2024-11-21", "close": 12.55, "volume": 5751338.0}, {"date": "2024-11-22", "close": 12.71, "volume": 3359506.0}, {"date": "2024-11-25", "close": 13.02, "volume": 16092198.0}, {"date": "2024-11-26", "close": 12.97, "volume": 6996535.0}, {"date": "2024-11-27", "close": 13.05, "volume": 3912338.0}, {"date": "2024-11-28", "close": 12.98, "volume": 2661422.0}, {"date": "2024-11-29", "close": 12.8, "volume": 5539848.0}, {"date": "2024-12-02", "close": 12.86, "volume": 4837797.0}, {"date": "2024-12-03", "close": 12.95, "volume": 4261430.0}, {"date": "2024-12-04", "close": 12.88, "volume": 3148451.0}, {"date": "2024-12-05", "close": 13.03, "volume": 3870503.0}, {"date": "2024-12-06", "close": 12.78, "volume": 3987653.0}, {"date": "2024-12-09", "close": 12.93, "volume": 5564342.0}, {"date": "2024-12-10", "close": 12.98, "volume": 3927257.0}, {"date": "2024-12-11", "close": 13.0, "volume": 3639476.0}, {"date": "2024-12-12", "close": 12.85, "volume": 3803316.0}, {"date": "2024-12-13", "close": 12.73, "volume": 4185297.0}, {"date": "2024-12-16", "close": 12.92, "volume": 3728631.0}, {"date": "2024-12-17", "close": 13.19, "volume": 5647752.0}, {"date": "2024-12-18", "close": 13.44, "volume": 6904156.0}, {"date": "2024-12-19", "close": 13.45, "volume": 9244459.0}, {"date": "2024-12-20", "close": 13.47, "volume": 12708389.0}, {"date": "2024-12-23", "close": 13.81, "volume": 4964940.0}, {"date": "2024-12-24", "close": 13.73, "volume": 2017501.0}, {"date": "2024-12-27", "close": 13.82, "volume": 2617477.0}, {"date": "2024-12-30", "close": 13.55, "volume": 4616105.0}, {"date": "2024-12-31", "close": 13.39, "volume": 4250803.0}, {"date": "2025-01-02", "close": 13.44, "volume": 3027648.0}, {"date": "2025-01-03", "close": 13.54, "volume": 3003639.0}, {"date": "2025-01-06", "close": 13.74, "volume": 4944320.0}, {"date": "2025-01-07", "close": 13.66, "volume": 3291309.0}, {"date": "2025-01-08", "close": 13.6, "volume": 4807579.0}, {"date": "2025-01-09", "close": 13.59, "volume": 2835340.0}, {"date": "2025-01-10", "close": 13.48, "volume": 2575793.0}, {"date": "2025-01-13", "close": 13.58, "volume": 4059297.0}, {"date": "2025-01-14", "close": 13.61, "volume": 3065444.0}, {"date": "2025-01-15", "close": 13.49, "volume": 3641970.0}, {"date": "2025-01-16", "close": 13.62, "volume": 6156071.0}, {"date": "2025-01-17", "close": 13.8, "volume": 5797136.0}, {"date": "2025-01-20", "close": 13.61, "volume": 4398836.0}, {"date": "2025-01-21", "close": 13.69, "volume": 4129217.0}, {"date": "2025-01-22", "close": 13.72, "volume": 4884821.0}, {"date": "2025-01-23", "close": 13.66, "volume": 4721345.0}, {"date": "2025-01-24", "close": 13.57, "volume": 4348895.0}, {"date": "2025-01-28", "close": 13.38, "volume": 5853527.0}, {"date": "2025-01-29", "close": 13.42, "volume": 5059032.0}, {"date": "2025-01-30", "close": 13.27, "volume": 5060538.0}, {"date": "2025-01-31", "close": 13.38, "volume": 6990336.0}, {"date": "2025-02-03", "close": 13.18, "volume": 4690447.0}, {"date": "2025-02-04", "close": 13.12, "volume": 3497771.0}, {"date": "2025-02-05", "close": 13.2, "volume": 3228982.0}, {"date": "2025-02-06", "close": 13.26, "volume": 3479931.0}, {"date": "2025-02-07", "close": 13.1, "volume": 2808956.0}, {"date": "2025-02-10", "close": 12.96, "volume": 3407284.0}, {"date": "2025-02-11", "close": 13.12, "volume": 2555291.0}, {"date": "2025-02-12", "close": 13.14, "volume": 3749702.0}, {"date": "2025-02-13", "close": 13.2, "volume": 4246904.0}, {"date": "2025-02-14", "close": 13.3, "volume": 5281246.0}, {"date": "2025-02-17", "close": 13.43, "volume": 2149802.0}, {"date": "2025-02-18", "close": 13.3, "volume": 4135176.0}, {"date": "2025-02-19", "close": 13.2, "volume": 5288465.0}, {"date": "2025-02-20", "close": 13.32, "volume": 8782165.0}, {"date": "2025-02-21", "close": 13.15, "volume": 5273467.0}, {"date": "2025-02-24", "close": 13.34, "volume": 5575901.0}, {"date": "2025-02-25", "close": 13.13, "volume": 6066935.0}, {"date": "2025-02-26", "close": 13.21, "volume": 4395768.0}, {"date": "2025-02-27", "close": 13.32, "volume": 2998985.0}, {"date": "2025-02-28", "close": 13.15, "volume": 12029854.0}, {"date": "2025-03-03", "close": 13.21, "volume": 4234798.0}, {"date": "2025-03-04", "close": 13.37, "volume": 3382501.0}, {"date": "2025-03-05", "close": 13.25, "volume": 3252641.0}, {"date": "2025-03-06", "close": 13.12, "volume": 4438697.0}, {"date": "2025-03-07", "close": 12.95, "volume": 3312279.0}, {"date": "2025-03-10", "close": 12.92, "volume": 2935699.0}, {"date": "2025-03-11", "close": 12.85, "volume": 4282424.0}, {"date": "2025-03-12", "close": 12.61, "volume": 5479845.0}, {"date": "2025-03-13", "close": 12.65, "volume": 3867239.0}, {"date": "2025-03-14", "close": 12.75, "volume": 5423813.0}, {"date": "2025-03-17", "close": 12.93, "volume": 3514264.0}, {"date": "2025-03-18", "close": 12.84, "volume": 5727653.0}, {"date": "2025-03-19", "close": 12.8, "volume": 5283900.0}, {"date": "2025-03-20", "close": 12.88, "volume": 9062791.0}, {"date": "2025-03-21", "close": 13.29, "volume": 30671984.0}, {"date": "2025-03-24", "close": 12.94, "volume": 5893147.0}, {"date": "2025-03-25", "close": 12.96, "volume": 7369007.0}, {"date": "2025-03-26", "close": 13.22, "volume": 5110315.0}, {"date": "2025-03-27", "close": 13.17, "volume": 5284362.0}, {"date": "2025-03-28", "close": 13.31, "volume": 4282644.0}, {"date": "2025-03-31", "close": 13.39, "volume": 13655444.0}, {"date": "2025-04-01", "close": 13.48, "volume": 5040190.0}, {"date": "2025-04-02", "close": 13.6, "volume": 4905505.0}, {"date": "2025-04-03", "close": 13.53, "volume": 4144400.0}, {"date": "2025-04-04", "close": 13.69, "volume": 5611598.0}, {"date": "2025-04-07", "close": 13.62, "volume": 10043619.0}, {"date": "2025-04-08", "close": 13.58, "volume": 9496761.0}, {"date": "2025-04-09", "close": 13.45, "volume": 8759217.0}, {"date": "2025-04-10", "close": 13.78, "volume": 7148577.0}, {"date": "2025-04-11", "close": 13.81, "volume": 6824372.0}, {"date": "2025-04-14", "close": 13.89, "volume": 6072478.0}, {"date": "2025-04-15", "close": 13.76, "volume": 4486276.0}, {"date": "2025-04-16", "close": 13.89, "volume": 4338653.0}, {"date": "2025-04-17", "close": 13.86, "volume": 4951831.0}, {"date": "2025-04-22", "close": 13.75, "volume": 5578420.0}, {"date": "2025-04-23", "close": 13.88, "volume": 4549440.0}, {"date": "2025-04-24", "close": 13.89, "volume": 4205905.0}, {"date": "2025-04-28", "close": 14.07, "volume": 10673681.0}, {"date": "2025-04-29", "close": 14.09, "volume": 8850445.0}, {"date": "2025-04-30", "close": 14.11, "volume": 12070858.0}, {"date": "2025-05-01", "close": 14.26, "volume": 6385897.0}, {"date": "2025-05-02", "close": 14.38, "volume": 9181743.0}, {"date": "2025-05-05", "close": 14.45, "volume": 6453332.0}, {"date": "2025-05-06", "close": 14.37, "volume": 4022789.0}, {"date": "2025-05-07", "close": 14.31, "volume": 6203064.0}, {"date": "2025-05-08", "close": 14.55, "volume": 6017888.0}, {"date": "2025-05-09", "close": 14.36, "volume": 35583142.0}, {"date": "2025-05-12", "close": 14.27, "volume": 5798768.0}, {"date": "2025-05-13", "close": 13.96, "volume": 9205187.0}, {"date": "2025-05-14", "close": 13.95, "volume": 6666307.0}, {"date": "2025-05-15", "close": 14.0, "volume": 5762140.0}, {"date": "2025-05-16", "close": 14.13, "volume": 4379487.0}, {"date": "2025-05-19", "close": 14.24, "volume": 3577638.0}, {"date": "2025-05-20", "close": 14.3, "volume": 6039109.0}, {"date": "2025-05-21", "close": 14.22, "volume": 4324871.0}, {"date": "2025-05-22", "close": 14.23, "volume": 4751931.0}, {"date": "2025-05-23", "close": 14.2, "volume": 3601182.0}, {"date": "2025-05-26", "close": 14.18, "volume": 2058092.0}, {"date": "2025-05-27", "close": 14.2, "volume": 2486916.0}, {"date": "2025-05-28", "close": 14.2, "volume": 6174435.0}, {"date": "2025-05-29", "close": 14.26, "volume": 2712688.0}, {"date": "2025-05-30", "close": 14.18, "volume": 14991221.0}, {"date": "2025-06-02", "close": 14.26, "volume": 3576391.0}, {"date": "2025-06-03", "close": 14.29, "volume": 4342996.0}, {"date": "2025-06-04", "close": 14.32, "volume": 5107552.0}, {"date": "2025-06-05", "close": 14.29, "volume": 3233002.0}, {"date": "2025-06-06", "close": 14.38, "volume": 2807865.0}, {"date": "2025-06-10", "close": 14.27, "volume": 3765355.0}, {"date": "2025-06-11", "close": 14.31, "volume": 2737098.0}, {"date": "2025-06-12", "close": 14.42, "volume": 3888061.0}, {"date": "2025-06-13", "close": 14.47, "volume": 2927257.0}, {"date": "2025-06-16", "close": 14.51, "volume": 2561555.0}, {"date": "2025-06-17", "close": 14.4, "volume": 4144674.0}, {"date": "2025-06-18", "close": 14.48, "volume": 3798504.0}, {"date": "2025-06-19", "close": 14.52, "volume": 6153158.0}, {"date": "2025-06-20", "close": 14.58, "volume": 12836166.0}, {"date": "2025-06-23", "close": 14.41, "volume": 3140420.0}, {"date": "2025-06-24", "close": 14.25, "volume": 4581615.0}, {"date": "2025-06-25", "close": 14.15, "volume": 4025437.0}, {"date": "2025-06-26", "close": 14.07, "volume": 5167132.0}, {"date": "2025-06-27", "close": 13.74, "volume": 8690928.0}, {"date": "2025-06-30", "close": 13.98, "volume": 9603525.0}, {"date": "2025-07-01", "close": 13.86, "volume": 4229513.0}, {"date": "2025-07-02", "close": 13.89, "volume": 5983843.0}, {"date": "2025-07-03", "close": 13.88, "volume": 3506551.0}, {"date": "2025-07-04", "close": 13.69, "volume": 5065021.0}, {"date": "2025-07-07", "close": 13.56, "volume": 4190200.0}, {"date": "2025-07-08", "close": 13.53, "volume": 6069001.0}, {"date": "2025-07-09", "close": 13.41, "volume": 7699125.0}, {"date": "2025-07-10", "close": 13.55, "volume": 3699514.0}, {"date": "2025-07-11", "close": 13.38, "volume": 7294795.0}, {"date": "2025-07-14", "close": 13.39, "volume": 3954209.0}, {"date": "2025-07-15", "close": 13.39, "volume": 4416410.0}, {"date": "2025-07-16", "close": 13.3, "volume": 5827334.0}, {"date": "2025-07-17", "close": 13.57, "volume": 9094148.0}, {"date": "2025-07-18", "close": 13.69, "volume": 5111488.0}, {"date": "2025-07-21", "close": 13.63, "volume": 2537664.0}, {"date": "2025-07-22", "close": 13.57, "volume": 5159682.0}, {"date": "2025-07-23", "close": 13.65, "volume": 4312124.0}, {"date": "2025-07-24", "close": 13.59, "volume": 3555371.0}, {"date": "2025-07-25", "close": 13.65, "volume": 3201147.0}, {"date": "2025-07-28", "close": 13.66, "volume": 2037800.0}, {"date": "2025-07-29", "close": 13.69, "volume": 2757669.0}, {"date": "2025-07-30", "close": 13.83, "volume": 2959033.0}, {"date": "2025-07-31", "close": 13.82, "volume": 3472243.0}, {"date": "2025-08-01", "close": 13.78, "volume": 3141825.0}, {"date": "2025-08-04", "close": 13.81, "volume": 1679747.0}, {"date": "2025-08-05", "close": 13.94, "volume": 2877981.0}, {"date": "2025-08-06", "close": 13.87, "volume": 2970641.0}, {"date": "2025-08-07", "close": 13.75, "volume": 9222027.0}, {"date": "2025-08-08", "close": 13.82, "volume": 3003010.0}, {"date": "2025-08-11", "close": 13.85, "volume": 2236070.0}, {"date": "2025-08-12", "close": 13.8, "volume": 3872996.0}, {"date": "2025-08-13", "close": 13.98, "volume": 4337568.0}, {"date": "2025-08-14", "close": 13.98, "volume": 3745819.0}, {"date": "2025-08-15", "close": 14.0, "volume": 2647693.0}, {"date": "2025-08-18", "close": 14.05, "volume": 3493625.0}, {"date": "2025-08-19", "close": 14.0, "volume": 3488977.0}, {"date": "2025-08-20", "close": 14.3, "volume": 6307755.0}, {"date": "2025-08-21", "close": 14.77, "volume": 8558727.0}, {"date": "2025-08-22", "close": 14.79, "volume": 5808139.0}, {"date": "2025-08-25", "close": 14.85, "volume": 5671081.0}, {"date": "2025-08-26", "close": 14.69, "volume": 6876776.0}, {"date": "2025-08-27", "close": 14.64, "volume": 2221771.0}, {"date": "2025-08-28", "close": 14.74, "volume": 2308511.0}, {"date": "2025-08-29", "close": 14.6, "volume": 4694771.0}, {"date": "2025-09-01", "close": 14.65, "volume": 1962237.0}, {"date": "2025-09-02", "close": 14.49, "volume": 2439997.0}, {"date": "2025-09-03", "close": 14.29, "volume": 5745715.0}, {"date": "2025-09-04", "close": 14.4, "volume": 3991348.0}, {"date": "2025-09-05", "close": 14.37, "volume": 4135536.0}, {"date": "2025-09-08", "close": 14.32, "volume": 2784462.0}, {"date": "2025-09-09", "close": 14.2, "volume": 7476914.0}, {"date": "2025-09-10", "close": 14.35, "volume": 7543281.0}, {"date": "2025-09-11", "close": 14.37, "volume": 4298642.0}, {"date": "2025-09-12", "close": 14.5, "volume": 3509667.0}, {"date": "2025-09-15", "close": 14.51, "volume": 2144565.0}, {"date": "2025-09-16", "close": 14.46, "volume": 3582678.0}, {"date": "2025-09-17", "close": 14.47, "volume": 4237478.0}, {"date": "2025-09-18", "close": 14.14, "volume": 5790292.0}, {"date": "2025-09-19", "close": 13.99, "volume": 14832932.0}, {"date": "2025-09-22", "close": 14.04, "volume": 2640682.0}, {"date": "2025-09-23", "close": 14.09, "volume": 3370458.0}, {"date": "2025-09-24", "close": 13.89, "volume": 9466258.0}, {"date": "2025-09-25", "close": 13.85, "volume": 5503712.0}, {"date": "2025-09-26", "close": 13.73, "volume": 3845849.0}, {"date": "2025-09-29", "close": 13.76, "volume": 3476540.0}, {"date": "2025-09-30", "close": 13.8, "volume": 8764023.0}, {"date": "2025-10-01", "close": 13.83, "volume": 5247433.0}, {"date": "2025-10-02", "close": 14.01, "volume": 4788210.0}, {"date": "2025-10-03", "close": 13.99, "volume": 4355575.0}, {"date": "2025-10-06", "close": 14.06, "volume": 2473191.0}, {"date": "2025-10-07", "close": 14.13, "volume": 3299032.0}, {"date": "2025-10-08", "close": 14.14, "volume": 3372109.0}, {"date": "2025-10-09", "close": 14.06, "volume": 3526497.0}, {"date": "2025-10-10", "close": 14.1, "volume": 4223843.0}, {"date": "2025-10-13", "close": 14.32, "volume": 2965772.0}, {"date": "2025-10-14", "close": 14.32, "volume": 3033940.0}, {"date": "2025-10-15", "close": 14.45, "volume": 5514393.0}, {"date": "2025-10-16", "close": 14.58, "volume": 6012271.0}, {"date": "2025-10-17", "close": 14.76, "volume": 5797726.0}, {"date": "2025-10-20", "close": 14.85, "volume": 4744228.0}, {"date": "2025-10-21", "close": 14.96, "volume": 4441621.0}, {"date": "2025-10-22", "close": 14.95, "volume": 3445126.0}, {"date": "2025-10-23", "close": 14.95, "volume": 3362872.0}, {"date": "2025-10-24", "close": 15.0, "volume": 3956062.0}, {"date": "2025-10-27", "close": 14.84, "volume": 3553373.0}, {"date": "2025-10-28", "close": 15.04, "volume": 4555272.0}, {"date": "2025-10-29", "close": 14.76, "volume": 4723755.0}, {"date": "2025-10-30", "close": 14.41, "volume": 5839141.0}, {"date": "2025-10-31", "close": 14.48, "volume": 5390124.0}, {"date": "2025-11-03", "close": 14.49, "volume": 3413560.0}, {"date": "2025-11-04", "close": 14.45, "volume": 2403162.0}, {"date": "2025-11-05", "close": 14.57, "volume": 2912783.0}, {"date": "2025-11-06", "close": 14.68, "volume": 5519461.0}, {"date": "2025-11-07", "close": 14.83, "volume": 5635728.0}, {"date": "2025-11-10", "close": 15.01, "volume": 5378671.0}, {"date": "2025-11-11", "close": 15.1, "volume": 5744291.0}, {"date": "2025-11-12", "close": 15.18, "volume": 4243567.0}, {"date": "2025-11-13", "close": 15.0, "volume": 4158751.0}, {"date": "2025-11-14", "close": 14.91, "volume": 3045187.0}, {"date": "2025-11-17", "close": 14.92, "volume": 2978942.0}, {"date": "2025-11-18", "close": 14.87, "volume": 5540686.0}, {"date": "2025-11-19", "close": 15.06, "volume": 5443463.0}, {"date": "2025-11-20", "close": 15.03, "volume": 5130381.0}, {"date": "2025-11-21", "close": 14.82, "volume": 5539699.0}, {"date": "2025-11-24", "close": 15.12, "volume": 16311042.0}, {"date": "2025-11-25", "close": 15.17, "volume": 3144939.0}, {"date": "2025-11-26", "close": 15.09, "volume": 4779869.0}, {"date": "2025-11-27", "close": 15.01, "volume": 2826334.0}, {"date": "2025-11-28", "close": 14.93, "volume": 4247078.0}, {"date": "2025-12-01", "close": 14.99, "volume": 3514700.0}, {"date": "2025-12-02", "close": 14.95, "volume": 3123821.0}, {"date": "2025-12-03", "close": 15.02, "volume": 5401635.0}, {"date": "2025-12-04", "close": 15.1, "volume": 3326583.0}, {"date": "2025-12-05", "close": 14.99, "volume": 2284801.0}, {"date": "2025-12-08", "close": 14.93, "volume": 2405987.0}, {"date": "2025-12-09", "close": 14.87, "volume": 4337701.0}, {"date": "2025-12-10", "close": 14.67, "volume": 4066188.0}, {"date": "2025-12-11", "close": 14.62, "volume": 4781234.0}, {"date": "2025-12-12", "close": 14.65, "volume": 3734904.0}, {"date": "2025-12-15", "close": 14.42, "volume": 3984537.0}, {"date": "2025-12-16", "close": 14.5, "volume": 3951612.0}, {"date": "2025-12-17", "close": 14.45, "volume": 6782415.0}, {"date": "2025-12-18", "close": 14.39, "volume": 6148700.0}, {"date": "2025-12-19", "close": 14.39, "volume": 10916497.0}, {"date": "2025-12-22", "close": 14.45, "volume": 3101911.0}, {"date": "2025-12-23", "close": 14.55, "volume": 2467630.0}, {"date": "2025-12-24", "close": 14.46, "volume": 2180298.0}, {"date": "2025-12-29", "close": 14.41, "volume": 1785597.0}, {"date": "2025-12-30", "close": 14.16, "volume": 2724664.0}, {"date": "2025-12-31", "close": 14.21, "volume": 3290051.0}, {"date": "2026-01-02", "close": 14.18, "volume": 1480465.0}, {"date": "2026-01-05", "close": 14.04, "volume": 3188073.0}, {"date": "2026-01-06", "close": 13.7, "volume": 4739012.0}, {"date": "2026-01-07", "close": 13.84, "volume": 3488339.0}, {"date": "2026-01-08", "close": 13.97, "volume": 2991802.0}, {"date": "2026-01-09", "close": 13.95, "volume": 2881788.0}, {"date": "2026-01-12", "close": 13.97, "volume": 2631044.0}, {"date": "2026-01-13", "close": 13.91, "volume": 2603144.0}, {"date": "2026-01-14", "close": 13.99, "volume": 4526227.0}, {"date": "2026-01-15", "close": 13.88, "volume": 3885672.0}, {"date": "2026-01-16", "close": 13.85, "volume": 4247316.0}, {"date": "2026-01-19", "close": 13.77, "volume": 3022377.0}, {"date": "2026-01-20", "close": 13.89, "volume": 3888268.0}, {"date": "2026-01-21", "close": 13.76, "volume": 3397244.0}, {"date": "2026-01-22", "close": 13.81, "volume": 2396700.0}, {"date": "2026-01-23", "close": 13.81, "volume": 2699326.0}, {"date": "2026-01-27", "close": 13.81, "volume": 7211956.0}, {"date": "2026-01-28", "close": 13.79, "volume": 3236100.0}, {"date": "2026-01-29", "close": 13.85, "volume": 3637757.0}, {"date": "2026-01-30", "close": 13.95, "volume": 8083029.0}, {"date": "2026-02-02", "close": 13.83, "volume": 3969014.0}, {"date": "2026-02-03", "close": 13.88, "volume": 3443037.0}, {"date": "2026-02-04", "close": 13.92, "volume": 5231618.0}, {"date": "2026-02-05", "close": 14.0, "volume": 4789153.0}, {"date": "2026-02-06", "close": 13.64, "volume": 4292020.0}, {"date": "2026-02-09", "close": 13.78, "volume": 3521422.0}, {"date": "2026-02-10", "close": 13.73, "volume": 2463355.0}, {"date": "2026-02-11", "close": 13.85, "volume": 2570947.0}, {"date": "2026-02-12", "close": 13.86, "volume": 3697002.0}, {"date": "2026-02-13", "close": 14.0, "volume": 4419138.0}, {"date": "2026-02-16", "close": 14.07, "volume": 2159509.0}, {"date": "2026-02-17", "close": 14.02, "volume": 2540049.0}, {"date": "2026-02-18", "close": 14.19, "volume": 4987818.0}, {"date": "2026-02-19", "close": 13.88, "volume": 4357509.0}, {"date": "2026-02-20", "close": 14.24, "volume": 3599284.0}, {"date": "2026-02-23", "close": 14.35, "volume": 2554816.0}, {"date": "2026-02-24", "close": 14.35, "volume": 4010107.0}, {"date": "2026-02-25", "close": 14.21, "volume": 3652178.0}, {"date": "2026-02-26", "close": 14.2, "volume": 3683289.0}, {"date": "2026-02-27", "close": 14.34, "volume": 10513512.0}, {"date": "2026-03-02", "close": 14.53, "volume": 3123847.0}, {"date": "2026-03-03", "close": 14.47, "volume": 4680113.0}, {"date": "2026-03-04", "close": 14.35, "volume": 3747424.0}, {"date": "2026-03-05", "close": 14.14, "volume": 5440775.0}, {"date": "2026-03-06", "close": 14.2, "volume": 3321385.0}, {"date": "2026-03-09", "close": 14.09, "volume": 7586801.0}, {"date": "2026-03-10", "close": 14.11, "volume": 5718266.0}, {"date": "2026-03-11", "close": 14.34, "volume": 5721095.0}, {"date": "2026-03-12", "close": 14.2, "volume": 5125298.0}, {"date": "2026-03-13", "close": 14.27, "volume": 4271478.0}, {"date": "2026-03-16", "close": 14.32, "volume": 3172602.0}, {"date": "2026-03-17", "close": 14.38, "volume": 6184878.0}, {"date": "2026-03-18", "close": 14.3, "volume": 4880881.0}, {"date": "2026-03-19", "close": 13.9, "volume": 7232519.0}, {"date": "2026-03-20", "close": 13.75, "volume": 12242352.0}, {"date": "2026-03-23", "close": 13.72, "volume": 4991527.0}, {"date": "2026-03-24", "close": 13.74, "volume": 4284234.0}, {"date": "2026-03-25", "close": 13.83, "volume": 4965282.0}, {"date": "2026-03-26", "close": 13.96, "volume": 6771856.0}, {"date": "2026-03-27", "close": 14.07, "volume": 4877168.0}, {"date": "2026-03-30", "close": 14.02, "volume": 4590322.0}, {"date": "2026-03-31", "close": 14.01, "volume": 12204314.0}, {"date": "2026-04-01", "close": 13.84, "volume": 5597112.0}, {"date": "2026-04-02", "close": 13.86, "volume": 5499108.0}, {"date": "2026-04-07", "close": 13.69, "volume": 5280124.0}, {"date": "2026-04-08", "close": 13.9, "volume": 6521535.0}, {"date": "2026-04-09", "close": 13.93, "volume": 5547969.0}, {"date": "2026-04-10", "close": 13.67, "volume": 9500351.0}, {"date": "2026-04-13", "close": 13.63, "volume": 4452716.0}, {"date": "2026-04-14", "close": 13.5, "volume": 5106731.0}, {"date": "2026-04-15", "close": 13.54, "volume": 3849453.0}, {"date": "2026-04-16", "close": 13.37, "volume": 4930559.0}, {"date": "2026-04-17", "close": 13.56, "volume": 6075297.0}, {"date": "2026-04-20", "close": 13.73, "volume": 4239888.0}, {"date": "2026-04-21", "close": 13.81, "volume": 7476388.0}, {"date": "2026-04-22", "close": 13.83, "volume": 12112189.0}, {"date": "2026-04-23", "close": 13.85, "volume": 3440274.0}, {"date": "2026-04-24", "close": 13.9, "volume": 4971362.0}, {"date": "2026-04-27", "close": 13.93, "volume": 2799975.0}, {"date": "2026-04-28", "close": 13.86, "volume": 4063188.0}, {"date": "2026-04-29", "close": 13.81, "volume": 4389992.0}, {"date": "2026-04-30", "close": 14.0, "volume": 8115972.0}, {"date": "2026-05-01", "close": 14.06, "volume": 2800841.0}, {"date": "2026-05-04", "close": 14.16, "volume": 2713220.0}, {"date": "2026-05-05", "close": 14.29, "volume": 2855404.0}, {"date": "2026-05-06", "close": 14.44, "volume": 4709431.0}, {"date": "2026-05-07", "close": 14.45, "volume": 7287549.0}, {"date": "2026-05-08", "close": 14.42, "volume": 3725780.0}, {"date": "2026-05-11", "close": 14.48, "volume": 3536057.0}, {"date": "2026-05-12", "close": 14.55, "volume": 4838913.0}, {"date": "2026-05-13", "close": 14.45, "volume": 3696104.0}, {"date": "2026-05-14", "close": 14.6, "volume": 4303167.0}, {"date": "2026-05-15", "close": 14.6, "volume": 4485710.0}, {"date": "2026-05-18", "close": 14.48, "volume": 6687949.0}, {"date": "2026-05-19", "close": 14.47, "volume": 7315102.0}, {"date": "2026-05-20", "close": 14.29, "volume": 7096158.0}, {"date": "2026-05-21", "close": 14.48, "volume": 5672872.0}, {"date": "2026-05-22", "close": 14.52, "volume": 3697182.0}, {"date": "2026-05-25", "close": 14.49, "volume": 2119379.0}, {"date": "2026-05-26", "close": 14.51, "volume": 3639912.0}, {"date": "2026-05-27", "close": 14.51, "volume": 6423908.0}, {"date": "2026-05-28", "close": 14.54, "volume": 5969455.0}, {"date": "2026-05-29", "close": 14.98, "volume": 34430603.0}, {"date": "2026-06-01", "close": 14.71, "volume": 5632504.0}, {"date": "2026-06-02", "close": 14.95, "volume": 9001553.0}, {"date": "2026-06-03", "close": 15.04, "volume": 4901521.0}, {"date": "2026-06-04", "close": 15.0, "volume": 4034487.0}, {"date": "2026-06-05", "close": 15.08, "volume": 5180993.0}, {"date": "2026-06-09", "close": 15.13, "volume": 5766011.0}, {"date": "2026-06-10", "close": 15.54, "volume": 6958563.0}, {"date": "2026-06-11", "close": 15.47, "volume": 6068396.0}, {"date": "2026-06-12", "close": 15.61, "volume": 4355504.0}, {"date": "2026-06-15", "close": 15.35, "volume": 8949627.0}, {"date": "2026-06-16", "close": 15.07, "volume": 5509098.0}, {"date": "2026-06-17", "close": 14.89, "volume": 5271025.0}, {"date": "2026-06-18", "close": 14.92, "volume": 8249092.0}, {"date": "2026-06-19", "close": 15.06, "volume": 14379541.0}, {"date": "2026-06-22", "close": 15.12, "volume": 3364991.0}, {"date": "2026-06-23", "close": 15.19, "volume": 3542591.0}, {"date": "2026-06-24", "close": 15.16, "volume": 5646586.0}, {"date": "2026-06-25", "close": 15.17, "volume": 4334093.0}, {"date": "2026-06-26", "close": 15.39, "volume": 4984724.0}, {"date": "2026-06-29", "close": 14.71, "volume": 5762047.0}, {"date": "2026-06-30", "close": 14.38, "volume": 11930571.0}, {"date": "2026-07-01", "close": 14.37, "volume": 7655957.0}, {"date": "2026-07-02", "close": 14.41, "volume": 4523403.0}, {"date": "2026-07-03", "close": 14.48, "volume": 2604263.0}, {"date": "2026-07-06", "close": 14.53, "volume": 2279483.0}, {"date": "2026-07-07", "close": 14.66, "volume": 6750678.0}, {"date": "2026-07-08", "close": 14.66, "volume": 5160751.0}, {"date": "2026-07-09", "close": 14.69, "volume": 4439849.0}, {"date": "2026-07-10", "close": 14.62, "volume": 3060243.0}, {"date": "2026-07-13", "close": 14.74, "volume": 3514643.0}, {"date": "2026-07-14", "close": 14.62, "volume": 4596701.0}, {"date": "2026-07-15", "close": 14.49, "volume": 4849245.0}, {"date": "2026-07-16", "close": 14.47, "volume": 4382514.0}, {"date": "2026-07-17", "close": 14.69, "volume": 3515887.0}, {"date": "2026-07-20", "close": 14.79, "volume": 3466176.0}, {"date": "2026-07-21", "close": 14.6, "volume": 7828345.0}, {"date": "2026-07-22", "close": 14.6, "volume": 2575173.0}, {"date": "2026-07-23", "close": 14.62, "volume": 3927309.0}, {"date": "2026-07-24", "close": 14.53, "volume": 2700693.0}, {"date": "2026-07-27", "close": 14.62, "volume": 2836848.0}, {"date": "2026-07-28", "close": 14.72, "volume": 3430439.0}, {"date": "2026-07-29", "close": 14.88, "volume": 2860400.0}, {"date": "2026-07-30", "close": 14.8, "volume": 3522898.0}, {"date": "2026-07-31", "close": 14.81, "volume": 7159260.0}, {"date": "2026-08-03", "close": 14.96, "volume": 4676006.0}, {"date": "2026-08-04", "close": 14.9, "volume": 4633625.0}, {"date": "2026-08-05", "close": 14.7, "volume": 3484581.0}, {"date": "2026-08-06", "close": 14.59, "volume": 4177573.0}, {"date": "2026-08-07", "close": 14.51, "volume": 2692598.0}, {"date": "2026-08-10", "close": 14.62, "volume": 3128187.0}, {"date": "2026-08-11", "close": 14.53, "volume": 2708858.0}, {"date": "2026-08-12", "close": 14.63, "volume": 4016625.0}, {"date": "2026-08-13", "close": 14.56, "volume": 6276440.0}, {"date": "2026-08-14", "close": 13.96, "volume": 5902719.0}, {"date": "2026-08-17", "close": 14.07, "volume": 5049447.0}, {"date": "2026-08-18", "close": 13.91, "volume": 5529220.0}, {"date": "2026-08-19", "close": 14.01, "volume": 4449244.0}, {"date": "2026-08-20", "close": 13.96, "volume": 8154786.0}, {"date": "2026-08-21", "close": 13.95, "volume": 4299128.0}, {"date": "2026-08-24", "close": 13.93, "volume": 3167625.0}, {"date": "2026-08-25", "close": 14.0, "volume": 2683620.0}, {"date": "2026-08-26", "close": 13.88, "volume": 4410770.0}, {"date": "2026-08-27", "close": 13.9, "volume": 4544755.0}, {"date": "2026-08-28", "close": 13.99, "volume": 6233232.0}, {"date": "2026-08-31", "close": 14.3, "volume": 28825315.0}, {"date": "2026-09-01", "close": 13.96, "volume": 6481063.0}, {"date": "2026-09-02", "close": 13.76, "volume": 5364169.0}, {"date": "2026-09-03", "close": 13.76, "volume": 5571515.0}, {"date": "2026-09-04", "close": 13.76, "volume": 4972125.0}, {"date": "2026-09-07", "close": 13.74, "volume": 3758564.0}, {"date": "2026-09-08", "close": 13.63, "volume": 4505442.0}, {"date": "2026-09-09", "close": 13.7, "volume": 3277268.0}, {"date": "2026-09-10", "close": 13.6, "volume": 5472669.0}, {"date": "2026-09-11", "close": 13.72, "volume": 3588134.0}, {"date": "2026-09-14", "close": 13.63, "volume": 2779772.0}, {"date": "2026-09-15", "close": 13.44, "volume": 4580073.0}, {"date": "2026-09-16", "close": 13.43, "volume": 5578953.0}, {"date": "2026-09-17", "close": 13.4, "volume": 9643773.0}, {"date": "2026-09-18", "close": 13.26, "volume": 12833628.0}], "refreshing": true}